date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-07-20 11:30:00,11.25,11.3,11.25,11.29,14800.0,9.8799,9.9238,9.8799,9.915,14800.0
2006-07-20 12:00:00,11.29,11.29,11.24,11.24,3200.0,9.915,9.915,9.8711,9.8711,3200.0
2006-07-20 12:30:00,11.24,11.25,11.22,11.25,10400.0,9.8711,9.8799,9.8535,9.8799,10400.0
2006-07-20 13:00:00,11.25,11.26,11.23,11.23,36000.0,9.8799,9.8886,9.8623,9.8623,36000.0
2006-07-20 13:30:00,11.25,11.25,11.19,11.22,5200.0,9.8799,9.8799,9.8272,9.8535,5200.0
2006-07-20 14:00:00,11.21,11.21,11.2,11.2,4800.0,9.8447,9.8447,9.836,9.836,4800.0
2006-07-20 14:30:00,11.19,11.23,11.18,11.23,9200.0,9.8272,9.8623,9.8184,9.8623,9200.0
2006-07-20 15:00:00,11.23,11.23,11.17,11.17,4800.0,9.8623,9.8623,9.8096,9.8096,4800.0
2006-07-20 15:30:00,11.18,11.19,11.14,11.14,103200.0,9.8184,9.8272,9.7833,9.7833,103200.0
2006-07-20 16:00:00,11.14,11.14,11.14,11.14,0.0,9.7833,9.7833,9.7833,9.7833,0.0
2006-07-21 09:30:00,11.06,11.06,10.97,10.97,74400.0,9.713,9.713,9.634,9.634,74400.0
2006-07-21 10:00:00,10.96,10.99,10.94,10.99,4800.0,9.6252,9.6515,9.6076,9.6515,4800.0
2006-07-21 10:30:00,11.03,11.07,11.01,11.07,16000.0,9.6867,9.7218,9.6691,9.7218,16000.0
2006-07-21 11:00:00,11.06,11.06,11.0,11.02,6400.0,9.713,9.713,9.6603,9.6779,6400.0
2006-07-21 11:30:00,11.01,11.01,11.0,11.01,2400.0,9.6691,9.6691,9.6603,9.6691,2400.0
2006-07-21 12:00:00,11.02,11.02,11.0,11.01,8400.0,9.6779,9.6779,9.6603,9.6691,8400.0
2006-07-21 12:30:00,11.01,11.01,10.97,10.97,12400.0,9.6691,9.6691,9.634,9.634,12400.0
2006-07-21 13:00:00,10.97,10.99,10.97,10.99,2400.0,9.634,9.6515,9.634,9.6515,2400.0
2006-07-21 13:30:00,10.98,11.01,10.98,11.0,7200.0,9.6427,9.6691,9.6427,9.6603,7200.0
2006-07-21 14:00:00,10.98,10.99,10.97,10.99,4800.0,9.6427,9.6515,9.634,9.6515,4800.0
2006-07-21 14:30:00,10.99,11.01,10.97,11.0,11200.0,9.6515,9.6691,9.634,9.6603,11200.0
2006-07-21 15:00:00,10.99,10.99,10.99,10.99,2800.0,9.6515,9.6515,9.6515,9.6515,2800.0
2006-07-21 15:30:00,10.98,10.98,10.98,10.98,2400.0,9.6427,9.6427,9.6427,9.6427,2400.0
2006-07-21 16:00:00,10.98,10.98,10.98,10.98,0.0,9.6427,9.6427,9.6427,9.6427,0.0
2006-07-24 09:30:00,11.05,11.08,11.05,11.07,24400.0,9.7042,9.7306,9.7042,9.7218,24400.0
2006-07-24 10:00:00,11.04,11.13,11.04,11.12,33200.0,9.6954,9.7745,9.6954,9.7657,33200.0
2006-07-24 10:30:00,11.13,11.17,11.13,11.17,3600.0,9.7745,9.8096,9.7745,9.8096,3600.0
2006-07-24 11:00:00,11.18,11.19,11.15,11.18,21200.0,9.8184,9.8272,9.792,9.8184,21200.0
2006-07-24 11:30:00,11.19,11.19,11.19,11.19,800.0,9.8272,9.8272,9.8272,9.8272,800.0
2006-07-24 12:00:00,11.17,11.17,11.15,11.17,2400.0,9.8096,9.8096,9.792,9.8096,2400.0
2006-07-24 12:30:00,11.17,11.17,11.13,11.13,3600.0,9.8096,9.8096,9.7745,9.7745,3600.0
2006-07-24 13:00:00,11.12,11.12,11.1,11.1,2000.0,9.7657,9.7657,9.7481,9.7481,2000.0
2006-07-24 13:30:00,11.12,11.13,11.12,11.13,3200.0,9.7657,9.7745,9.7657,9.7745,3200.0
2006-07-24 14:00:00,11.12,11.12,11.11,11.11,24000.0,9.7657,9.7657,9.7569,9.7569,24000.0
2006-07-24 14:30:00,11.17,11.17,11.16,11.16,1600.0,9.8096,9.8096,9.8008,9.8008,1600.0
2006-07-24 15:00:00,11.17,11.19,11.16,11.18,5200.0,9.8096,9.8272,9.8008,9.8184,5200.0
2006-07-24 15:30:00,11.19,11.19,11.18,11.18,23600.0,9.8272,9.8272,9.8184,9.8184,23600.0
2006-07-24 16:00:00,11.18,11.18,11.18,11.18,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2006-07-25 09:30:00,11.21,11.22,11.18,11.22,50800.0,9.8447,9.8535,9.8184,9.8535,50800.0
2006-07-25 10:00:00,11.24,11.29,11.24,11.24,13600.0,9.8711,9.915,9.8711,9.8711,13600.0
2006-07-25 10:30:00,11.21,11.22,11.15,11.18,47200.0,9.8447,9.8535,9.792,9.8184,47200.0
2006-07-25 11:00:00,11.19,11.2,11.19,11.19,16400.0,9.8272,9.836,9.8272,9.8272,16400.0
2006-07-25 11:30:00,11.21,11.21,11.17,11.19,12800.0,9.8447,9.8447,9.8096,9.8272,12800.0
2006-07-25 12:00:00,11.17,11.19,11.17,11.19,4000.0,9.8096,9.8272,9.8096,9.8272,4000.0
2006-07-25 12:30:00,11.2,11.21,11.2,11.2,2800.0,9.836,9.8447,9.836,9.836,2800.0
2006-07-25 13:00:00,11.2,11.2,11.19,11.2,6400.0,9.836,9.836,9.8272,9.836,6400.0
2006-07-25 13:30:00,11.2,11.2,11.16,11.18,10000.0,9.836,9.836,9.8008,9.8184,10000.0
2006-07-25 14:00:00,11.18,11.18,11.16,11.16,16400.0,9.8184,9.8184,9.8008,9.8008,16400.0
2006-07-25 14:30:00,11.18,11.21,11.18,11.21,5200.0,9.8184,9.8447,9.8184,9.8447,5200.0
2006-07-25 15:00:00,11.21,11.27,11.21,11.27,7200.0,9.8447,9.8974,9.8447,9.8974,7200.0
2006-07-25 15:30:00,11.3,11.3,11.24,11.24,17200.0,9.9238,9.9238,9.8711,9.8711,17200.0
2006-07-25 16:00:00,11.27,11.27,11.27,11.27,6000.0,9.8974,9.8974,9.8974,9.8974,6000.0
2006-07-26 09:30:00,11.17,11.22,11.17,11.22,24400.0,9.8096,9.8535,9.8096,9.8535,24400.0
2006-07-26 10:00:00,11.22,11.22,11.19,11.21,4400.0,9.8535,9.8535,9.8272,9.8447,4400.0
2006-07-26 10:30:00,11.21,11.21,11.19,11.19,5200.0,9.8447,9.8447,9.8272,9.8272,5200.0
2006-07-26 11:00:00,11.19,11.23,11.19,11.21,45200.0,9.8272,9.8623,9.8272,9.8447,45200.0
2006-07-26 11:30:00,11.2,11.23,11.2,11.23,16800.0,9.836,9.8623,9.836,9.8623,16800.0
2006-07-26 12:00:00,11.28,11.29,11.28,11.29,6800.0,9.9062,9.915,9.9062,9.915,6800.0
2006-07-26 12:30:00,11.25,11.27,11.25,11.26,87200.0,9.8799,9.8974,9.8799,9.8886,87200.0
2006-07-26 13:00:00,11.26,11.26,11.26,11.26,400.0,9.8886,9.8886,9.8886,9.8886,400.0
2006-07-26 13:30:00,11.27,11.3,11.27,11.3,3600.0,9.8974,9.9238,9.8974,9.9238,3600.0
2006-07-26 14:00:00,11.32,11.32,11.27,11.31,8000.0,9.9413,9.9413,9.8974,9.9326,8000.0
2006-07-26 14:30:00,11.35,11.35,11.34,11.34,23200.0,9.9677,9.9677,9.9589,9.9589,23200.0
2006-07-26 15:00:00,11.34,11.34,11.3,11.32,12000.0,9.9589,9.9589,9.9238,9.9413,12000.0
2006-07-26 15:30:00,11.32,11.32,11.27,11.27,7200.0,9.9413,9.9413,9.8974,9.8974,7200.0
2006-07-26 16:00:00,11.27,11.27,11.27,11.27,0.0,9.8974,9.8974,9.8974,9.8974,0.0
2006-07-27 09:30:00,11.4,11.41,11.38,11.39,22000.0,10.0116,10.0204,9.994,10.0028,22000.0
2006-07-27 10:00:00,11.37,11.39,11.36,11.36,16800.0,9.9852,10.0028,9.9765,9.9765,16800.0
2006-07-27 10:30:00,11.34,11.36,11.33,11.36,22400.0,9.9589,9.9765,9.9501,9.9765,22400.0
2006-07-27 11:00:00,11.37,11.38,11.37,11.38,13600.0,9.9852,9.994,9.9852,9.994,13600.0
2006-07-27 11:30:00,11.38,11.38,11.36,11.36,11200.0,9.994,9.994,9.9765,9.9765,11200.0
2006-07-27 12:00:00,11.36,11.38,11.36,11.37,3600.0,9.9765,9.994,9.9765,9.9852,3600.0
2006-07-27 12:30:00,11.36,11.36,11.36,11.36,1200.0,9.9765,9.9765,9.9765,9.9765,1200.0
2006-07-27 13:00:00,11.34,11.35,11.3,11.3,5200.0,9.9589,9.9677,9.9238,9.9238,5200.0
2006-07-27 13:30:00,11.28,11.28,11.24,11.26,254000.0,9.9062,9.9062,9.8711,9.8886,254000.0
2006-07-27 14:00:00,11.22,11.22,11.22,11.22,6000.0,9.8535,9.8535,9.8535,9.8535,6000.0
2006-07-27 14:30:00,11.22,11.26,11.22,11.26,13200.0,9.8535,9.8886,9.8535,9.8886,13200.0
2006-07-27 15:00:00,11.23,11.24,11.22,11.22,39200.0,9.8623,9.8711,9.8535,9.8535,39200.0
2006-07-27 15:30:00,11.24,11.24,11.21,11.21,9600.0,9.8711,9.8711,9.8447,9.8447,9600.0
2006-07-27 16:00:00,11.21,11.21,11.21,11.21,0.0,9.8447,9.8447,9.8447,9.8447,0.0
2006-07-28 09:30:00,11.3,11.36,11.3,11.34,83600.0,9.9238,9.9765,9.9238,9.9589,83600.0
2006-07-28 10:00:00,11.35,11.35,11.3,11.33,13600.0,9.9677,9.9677,9.9238,9.9501,13600.0
2006-07-28 10:30:00,11.33,11.35,11.33,11.35,800.0,9.9501,9.9677,9.9501,9.9677,800.0
2006-07-28 11:00:00,11.35,11.4,11.35,11.4,10400.0,9.9677,10.0116,9.9677,10.0116,10400.0
2006-07-28 11:30:00,11.42,11.42,11.4,11.4,7200.0,10.0292,10.0292,10.0116,10.0116,7200.0
2006-07-28 12:00:00,11.4,11.42,11.4,11.42,2000.0,10.0116,10.0292,10.0116,10.0292,2000.0
2006-07-28 12:30:00,11.43,11.44,11.43,11.43,6000.0,10.0379,10.0467,10.0379,10.0379,6000.0
2006-07-28 13:00:00,11.45,11.45,11.42,11.43,17200.0,10.0555,10.0555,10.0292,10.0379,17200.0
2006-07-28 13:30:00,11.44,11.44,11.4,11.42,5600.0,10.0467,10.0467,10.0116,10.0292,5600.0
2006-07-28 14:00:00,11.44,11.45,11.44,11.45,2400.0,10.0467,10.0555,10.0467,10.0555,2400.0
2006-07-28 14:30:00,11.43,11.44,11.43,11.44,13600.0,10.0379,10.0467,10.0379,10.0467,13600.0
2006-07-28 15:00:00,11.44,11.45,11.43,11.45,11600.0,10.0467,10.0555,10.0379,10.0555,11600.0
2006-07-28 15:30:00,11.45,11.47,11.45,11.45,11200.0,10.0555,10.0731,10.0555,10.0555,11200.0
2006-07-28 16:00:00,11.46,11.46,11.46,11.46,7200.0,10.0643,10.0643,10.0643,10.0643,7200.0
2006-07-31 09:30:00,11.43,11.43,11.42,11.43,16400.0,10.0379,10.0379,10.0292,10.0379,16400.0
2006-07-31 10:00:00,11.43,11.5,11.43,11.5,5200.0,10.0379,10.0994,10.0379,10.0994,5200.0
2006-07-31 10:30:00,11.49,11.5,11.47,11.49,5200.0,10.0906,10.0994,10.0731,10.0906,5200.0
2006-07-31 11:00:00,11.5,11.5,11.49,11.49,3200.0,10.0994,10.0994,10.0906,10.0906,3200.0
2006-07-31 11:30:00,11.46,11.48,11.46,11.48,2800.0,10.0643,10.0819,10.0643,10.0819,2800.0
2006-07-31 12:00:00,11.46,11.48,11.46,11.46,12800.0,10.0643,10.0819,10.0643,10.0643,12800.0
2006-07-31 12:30:00,11.46,11.47,11.46,11.46,2000.0,10.0643,10.0731,10.0643,10.0643,2000.0
2006-07-31 13:00:00,11.45,11.45,11.43,11.43,4000.0,10.0555,10.0555,10.0379,10.0379,4000.0
2006-07-31 13:30:00,11.46,11.47,11.46,11.47,4000.0,10.0643,10.0731,10.0643,10.0731,4000.0
2006-07-31 14:00:00,11.47,11.47,11.47,11.47,4000.0,10.0731,10.0731,10.0731,10.0731,4000.0
2006-07-31 14:30:00,11.45,11.47,11.45,11.45,16800.0,10.0555,10.0731,10.0555,10.0555,16800.0
2006-07-31 15:00:00,11.48,11.48,11.45,11.47,4000.0,10.0819,10.0819,10.0555,10.0731,4000.0
2006-07-31 15:30:00,11.47,11.49,11.46,11.49,6800.0,10.0731,10.0906,10.0643,10.0906,6800.0
2006-07-31 16:00:00,11.44,11.44,11.44,11.44,800.0,10.0467,10.0467,10.0467,10.0467,800.0
2006-08-01 09:30:00,11.37,11.37,11.32,11.33,19200.0,9.9852,9.9852,9.9413,9.9501,19200.0
2006-08-01 10:00:00,11.29,11.29,11.26,11.28,3600.0,9.915,9.915,9.8886,9.9062,3600.0
2006-08-01 10:30:00,11.29,11.3,11.28,11.29,32400.0,9.915,9.9238,9.9062,9.915,32400.0
2006-08-01 11:00:00,11.28,11.3,11.28,11.28,10800.0,9.9062,9.9238,9.9062,9.9062,10800.0
2006-08-01 11:30:00,11.28,11.3,11.28,11.29,9200.0,9.9062,9.9238,9.9062,9.915,9200.0
2006-08-01 12:00:00,11.29,11.29,11.29,11.29,0.0,9.915,9.915,9.915,9.915,0.0
2006-08-01 12:30:00,11.28,11.28,11.26,11.26,17200.0,9.9062,9.9062,9.8886,9.8886,17200.0
2006-08-01 13:00:00,11.27,11.27,11.24,11.24,2400.0,9.8974,9.8974,9.8711,9.8711,2400.0
2006-08-01 13:30:00,11.22,11.25,11.22,11.24,16800.0,9.8535,9.8799,9.8535,9.8711,16800.0
2006-08-01 14:00:00,11.26,11.26,11.24,11.24,10400.0,9.8886,9.8886,9.8711,9.8711,10400.0
2006-08-01 14:30:00,11.22,11.24,11.22,11.24,3600.0,9.8535,9.8711,9.8535,9.8711,3600.0
2006-08-01 15:00:00,11.23,11.23,11.21,11.22,5600.0,9.8623,9.8623,9.8447,9.8535,5600.0
2006-08-01 15:30:00,11.24,11.26,11.24,11.26,8800.0,9.8711,9.8886,9.8711,9.8886,8800.0
2006-08-01 16:00:00,11.26,11.26,11.26,11.26,0.0,9.8886,9.8886,9.8886,9.8886,0.0
2006-08-02 09:30:00,11.32,11.34,11.32,11.34,2000.0,9.9413,9.9589,9.9413,9.9589,2000.0
2006-08-02 10:00:00,11.32,11.32,11.3,11.3,4400.0,9.9413,9.9413,9.9238,9.9238,4400.0
2006-08-02 10:30:00,11.31,11.32,11.3,11.3,4000.0,9.9326,9.9413,9.9238,9.9238,4000.0
2006-08-02 11:00:00,11.3,11.36,11.29,11.35,11200.0,9.9238,9.9765,9.915,9.9677,11200.0
2006-08-02 11:30:00,11.34,11.36,11.34,11.34,10000.0,9.9589,9.9765,9.9589,9.9589,10000.0
2006-08-02 12:00:00,11.38,11.41,11.38,11.41,4400.0,9.994,10.0204,9.994,10.0204,4400.0
2006-08-02 12:30:00,11.39,11.41,11.39,11.4,2000.0,10.0028,10.0204,10.0028,10.0116,2000.0
2006-08-02 13:00:00,11.41,11.42,11.4,11.41,4000.0,10.0204,10.0292,10.0116,10.0204,4000.0
2006-08-02 13:30:00,11.41,11.42,11.4,11.4,1200.0,10.0204,10.0292,10.0116,10.0116,1200.0
2006-08-02 14:00:00,11.42,11.43,11.39,11.39,5600.0,10.0292,10.0379,10.0028,10.0028,5600.0
2006-08-02 14:30:00,11.38,11.4,11.37,11.38,20800.0,9.994,10.0116,9.9852,9.994,20800.0
2006-08-02 15:00:00,11.34,11.36,11.34,11.36,8800.0,9.9589,9.9765,9.9589,9.9765,8800.0
2006-08-02 15:30:00,11.38,11.39,11.36,11.36,18800.0,9.994,10.0028,9.9765,9.9765,18800.0
2006-08-02 16:00:00,11.36,11.36,11.36,11.36,0.0,9.9765,9.9765,9.9765,9.9765,0.0
2006-08-03 09:30:00,11.26,11.33,11.26,11.31,63200.0,9.8886,9.9501,9.8886,9.9326,63200.0
2006-08-03 10:00:00,11.31,11.37,11.31,11.37,3200.0,9.9326,9.9852,9.9326,9.9852,3200.0
2006-08-03 10:30:00,11.36,11.36,11.33,11.36,9200.0,9.9765,9.9765,9.9501,9.9765,9200.0
2006-08-03 11:00:00,11.39,11.39,11.35,11.35,2800.0,10.0028,10.0028,9.9677,9.9677,2800.0
2006-08-03 11:30:00,11.34,11.35,11.33,11.35,15600.0,9.9589,9.9677,9.9501,9.9677,15600.0
2006-08-03 12:00:00,11.34,11.36,11.34,11.36,1600.0,9.9589,9.9765,9.9589,9.9765,1600.0
2006-08-03 12:30:00,11.37,11.39,11.37,11.37,8400.0,9.9852,10.0028,9.9852,9.9852,8400.0
2006-08-03 13:00:00,11.42,11.42,11.42,11.42,800.0,10.0292,10.0292,10.0292,10.0292,800.0
2006-08-03 13:30:00,11.45,11.47,11.45,11.47,2800.0,10.0555,10.0731,10.0555,10.0731,2800.0
2006-08-03 14:00:00,11.49,11.51,11.48,11.48,8800.0,10.0906,10.1082,10.0819,10.0819,8800.0
2006-08-03 14:30:00,11.49,11.49,11.47,11.49,6400.0,10.0906,10.0906,10.0731,10.0906,6400.0
2006-08-03 15:00:00,11.48,11.49,11.47,11.48,11600.0,10.0819,10.0906,10.0731,10.0819,11600.0
2006-08-03 15:30:00,11.49,11.49,11.43,11.44,8000.0,10.0906,10.0906,10.0379,10.0467,8000.0
2006-08-03 16:00:00,11.44,11.44,11.44,11.44,0.0,10.0467,10.0467,10.0467,10.0467,0.0
2006-08-04 09:30:00,11.54,11.58,11.54,11.55,16800.0,10.1345,10.1697,10.1345,10.1433,16800.0
2006-08-04 10:00:00,11.49,11.51,11.49,11.51,2000.0,10.0906,10.1082,10.0906,10.1082,2000.0
2006-08-04 10:30:00,11.53,11.53,11.52,11.52,1600.0,10.1258,10.1258,10.117,10.117,1600.0
2006-08-04 11:00:00,11.51,11.52,11.49,11.52,8400.0,10.1082,10.117,10.0906,10.117,8400.0
2006-08-04 11:30:00,11.5,11.5,11.46,11.46,800.0,10.0994,10.0994,10.0643,10.0643,800.0
2006-08-04 12:00:00,11.44,11.44,11.4,11.4,5600.0,10.0467,10.0467,10.0116,10.0116,5600.0
2006-08-04 12:30:00,11.42,11.42,11.38,11.4,1200.0,10.0292,10.0292,9.994,10.0116,1200.0
2006-08-04 13:00:00,11.39,11.41,11.35,11.35,13600.0,10.0028,10.0204,9.9677,9.9677,13600.0
2006-08-04 13:30:00,11.36,11.36,11.36,11.36,4000.0,9.9765,9.9765,9.9765,9.9765,4000.0
2006-08-04 14:00:00,11.36,11.37,11.31,11.31,3600.0,9.9765,9.9852,9.9326,9.9326,3600.0
2006-08-04 14:30:00,11.32,11.34,11.31,11.31,3600.0,9.9413,9.9589,9.9326,9.9326,3600.0
2006-08-04 15:00:00,11.3,11.35,11.3,11.35,4400.0,9.9238,9.9677,9.9238,9.9677,4400.0
2006-08-04 15:30:00,11.36,11.37,11.35,11.37,4400.0,9.9765,9.9852,9.9677,9.9852,4400.0
2006-08-04 16:00:00,11.37,11.37,11.37,11.37,0.0,9.9852,9.9852,9.9852,9.9852,0.0
2006-08-07 09:30:00,11.34,11.36,11.34,11.36,4800.0,9.9589,9.9765,9.9589,9.9765,4800.0
2006-08-07 10:00:00,11.38,11.39,11.38,11.38,13600.0,9.994,10.0028,9.994,9.994,13600.0
2006-08-07 10:30:00,11.35,11.35,11.35,11.35,5200.0,9.9677,9.9677,9.9677,9.9677,5200.0
2006-08-07 11:00:00,11.33,11.34,11.32,11.33,6800.0,9.9501,9.9589,9.9413,9.9501,6800.0
2006-08-07 11:30:00,11.37,11.37,11.37,11.37,11200.0,9.9852,9.9852,9.9852,9.9852,11200.0
2006-08-07 12:00:00,11.37,11.37,11.36,11.37,3200.0,9.9852,9.9852,9.9765,9.9852,3200.0
2006-08-07 12:30:00,11.38,11.38,11.37,11.38,2400.0,9.994,9.994,9.9852,9.994,2400.0
2006-08-07 13:00:00,11.38,11.38,11.36,11.36,2800.0,9.994,9.994,9.9765,9.9765,2800.0
2006-08-07 13:30:00,11.4,11.4,11.37,11.38,6000.0,10.0116,10.0116,9.9852,9.994,6000.0
2006-08-07 14:00:00,11.36,11.38,11.34,11.35,8400.0,9.9765,9.994,9.9589,9.9677,8400.0
2006-08-07 14:30:00,11.35,11.35,11.33,11.33,4400.0,9.9677,9.9677,9.9501,9.9501,4400.0
2006-08-07 15:00:00,11.34,11.34,11.33,11.33,14800.0,9.9589,9.9589,9.9501,9.9501,14800.0
2006-08-07 15:30:00,11.35,11.36,11.35,11.36,1600.0,9.9677,9.9765,9.9677,9.9765,1600.0
2006-08-07 16:00:00,11.36,11.36,11.36,11.36,0.0,9.9765,9.9765,9.9765,9.9765,0.0
2006-08-08 09:30:00,11.39,11.39,11.37,11.39,5600.0,10.0028,10.0028,9.9852,10.0028,5600.0
2006-08-08 10:00:00,11.4,11.42,11.4,11.42,14000.0,10.0116,10.0292,10.0116,10.0292,14000.0
2006-08-08 10:30:00,11.4,11.41,11.4,11.4,10800.0,10.0116,10.0204,10.0116,10.0116,10800.0
2006-08-08 11:00:00,11.41,11.42,11.4,11.42,26800.0,10.0204,10.0292,10.0116,10.0292,26800.0
2006-08-08 11:30:00,11.4,11.42,11.39,11.39,6000.0,10.0116,10.0292,10.0028,10.0028,6000.0
2006-08-08 12:00:00,11.39,11.4,11.39,11.4,15200.0,10.0028,10.0116,10.0028,10.0116,15200.0
2006-08-08 12:30:00,11.41,11.41,11.39,11.39,4400.0,10.0204,10.0204,10.0028,10.0028,4400.0
2006-08-08 13:00:00,11.39,11.4,11.39,11.39,5200.0,10.0028,10.0116,10.0028,10.0028,5200.0
2006-08-08 13:30:00,11.37,11.38,11.36,11.38,20400.0,9.9852,9.994,9.9765,9.994,20400.0
2006-08-08 14:00:00,11.37,11.43,11.3,11.32,36800.0,9.9852,10.0379,9.9238,9.9413,36800.0
2006-08-08 14:30:00,11.34,11.38,11.31,11.33,5600.0,9.9589,9.994,9.9326,9.9501,5600.0
2006-08-08 15:00:00,11.32,11.34,11.29,11.3,5600.0,9.9413,9.9589,9.915,9.9238,5600.0
2006-08-08 15:30:00,11.29,11.32,11.27,11.32,11600.0,9.915,9.9413,9.8974,9.9413,11600.0
2006-08-08 16:00:00,11.32,11.32,11.32,11.32,0.0,9.9413,9.9413,9.9413,9.9413,0.0
2006-08-09 09:30:00,11.51,11.53,11.5,11.52,26400.0,10.1082,10.1258,10.0994,10.117,26400.0
2006-08-09 10:00:00,11.52,11.52,11.52,11.52,0.0,10.117,10.117,10.117,10.117,0.0
2006-08-09 10:30:00,11.53,11.53,11.49,11.52,4000.0,10.1258,10.1258,10.0906,10.117,4000.0
2006-08-09 11:00:00,11.52,11.56,11.52,11.56,44000.0,10.117,10.1521,10.117,10.1521,44000.0
2006-08-09 11:30:00,11.56,11.61,11.56,11.6,36000.0,10.1521,10.196,10.1521,10.1872,36000.0
2006-08-09 12:00:00,11.58,11.6,11.58,11.59,7200.0,10.1697,10.1872,10.1697,10.1785,7200.0
2006-08-09 12:30:00,11.58,11.58,11.55,11.55,10000.0,10.1697,10.1697,10.1433,10.1433,10000.0
2006-08-09 13:00:00,11.53,11.56,11.51,11.51,9600.0,10.1258,10.1521,10.1082,10.1082,9600.0
2006-08-09 13:30:00,11.51,11.53,11.51,11.52,4800.0,10.1082,10.1258,10.1082,10.117,4800.0
2006-08-09 14:00:00,11.53,11.53,11.51,11.52,1600.0,10.1258,10.1258,10.1082,10.117,1600.0
2006-08-09 14:30:00,11.52,11.54,11.46,11.46,12000.0,10.117,10.1345,10.0643,10.0643,12000.0
2006-08-09 15:00:00,11.46,11.46,11.41,11.42,7600.0,10.0643,10.0643,10.0204,10.0292,7600.0
2006-08-09 15:30:00,11.42,11.42,11.39,11.4,46400.0,10.0292,10.0292,10.0028,10.0116,46400.0
2006-08-09 16:00:00,11.4,11.4,11.4,11.4,0.0,10.0116,10.0116,10.0116,10.0116,0.0
2006-08-10 09:30:00,11.38,11.4,11.36,11.4,37200.0,9.994,10.0116,9.9765,10.0116,37200.0
2006-08-10 10:00:00,11.38,11.38,11.38,11.38,2400.0,9.994,9.994,9.994,9.994,2400.0
2006-08-10 10:30:00,11.4,11.4,11.39,11.39,4400.0,10.0116,10.0116,10.0028,10.0028,4400.0
2006-08-10 11:00:00,11.4,11.46,11.4,11.45,8000.0,10.0116,10.0643,10.0116,10.0555,8000.0
2006-08-10 11:30:00,11.43,11.43,11.42,11.43,48400.0,10.0379,10.0379,10.0292,10.0379,48400.0
2006-08-10 12:00:00,11.46,11.46,11.44,11.46,10400.0,10.0643,10.0643,10.0467,10.0643,10400.0
2006-08-10 12:30:00,11.46,11.46,11.46,11.46,0.0,10.0643,10.0643,10.0643,10.0643,0.0
2006-08-10 13:00:00,11.45,11.46,11.42,11.46,14800.0,10.0555,10.0643,10.0292,10.0643,14800.0
2006-08-10 13:30:00,11.44,11.48,11.44,11.46,10400.0,10.0467,10.0819,10.0467,10.0643,10400.0
2006-08-10 14:00:00,11.49,11.5,11.47,11.47,8800.0,10.0906,10.0994,10.0731,10.0731,8800.0
2006-08-10 14:30:00,11.47,11.48,11.47,11.48,2400.0,10.0731,10.0819,10.0731,10.0819,2400.0
2006-08-10 15:00:00,11.46,11.46,11.43,11.44,40000.0,10.0643,10.0643,10.0379,10.0467,40000.0
2006-08-10 15:30:00,11.45,11.49,11.45,11.45,12800.0,10.0555,10.0906,10.0555,10.0555,12800.0
2006-08-10 16:00:00,11.45,11.45,11.45,11.45,0.0,10.0555,10.0555,10.0555,10.0555,0.0
2006-08-11 09:30:00,11.4,11.42,11.4,11.4,23600.0,10.0116,10.0292,10.0116,10.0116,23600.0
2006-08-11 10:00:00,11.38,11.39,11.38,11.39,1600.0,9.994,10.0028,9.994,10.0028,1600.0
2006-08-11 10:30:00,11.4,11.4,11.4,11.4,10400.0,10.0116,10.0116,10.0116,10.0116,10400.0
2006-08-11 11:00:00,11.39,11.42,11.38,11.38,10400.0,10.0028,10.0292,9.994,9.994,10400.0
2006-08-11 11:30:00,11.37,11.37,11.36,11.36,7600.0,9.9852,9.9852,9.9765,9.9765,7600.0
2006-08-11 12:00:00,11.36,11.36,11.35,11.35,8000.0,9.9765,9.9765,9.9677,9.9677,8000.0
2006-08-11 12:30:00,11.36,11.36,11.34,11.35,14000.0,9.9765,9.9765,9.9589,9.9677,14000.0
2006-08-11 13:00:00,11.36,11.36,11.33,11.36,12000.0,9.9765,9.9765,9.9501,9.9765,12000.0
2006-08-11 13:30:00,11.35,11.35,11.34,11.34,2800.0,9.9677,9.9677,9.9589,9.9589,2800.0
2006-08-11 14:00:00,11.37,11.37,11.34,11.35,4000.0,9.9852,9.9852,9.9589,9.9677,4000.0
2006-08-11 14:30:00,11.34,11.36,11.33,11.36,7600.0,9.9589,9.9765,9.9501,9.9765,7600.0
2006-08-11 15:00:00,11.35,11.37,11.35,11.36,4000.0,9.9677,9.9852,9.9677,9.9765,4000.0
2006-08-11 15:30:00,11.37,11.38,11.35,11.37,16000.0,9.9852,9.994,9.9677,9.9852,16000.0
2006-08-11 16:00:00,11.37,11.37,11.37,11.37,0.0,9.9852,9.9852,9.9852,9.9852,0.0
2006-08-14 09:30:00,11.46,11.48,11.45,11.45,11200.0,10.0643,10.0819,10.0555,10.0555,11200.0
2006-08-14 10:00:00,11.47,11.47,11.46,11.46,17200.0,10.0731,10.0731,10.0643,10.0643,17200.0
2006-08-14 10:30:00,11.49,11.49,11.48,11.49,3600.0,10.0906,10.0906,10.0819,10.0906,3600.0
2006-08-14 11:00:00,11.49,11.57,11.49,11.55,31200.0,10.0906,10.1609,10.0906,10.1433,31200.0
2006-08-14 11:30:00,11.55,11.6,11.55,11.6,12800.0,10.1433,10.1872,10.1433,10.1872,12800.0
2006-08-14 12:00:00,11.6,11.61,11.59,11.61,6000.0,10.1872,10.196,10.1785,10.196,6000.0
2006-08-14 12:30:00,11.61,11.62,11.59,11.62,13600.0,10.196,10.2048,10.1785,10.2048,13600.0
2006-08-14 13:00:00,11.61,11.61,11.6,11.6,2800.0,10.196,10.196,10.1872,10.1872,2800.0
2006-08-14 13:30:00,11.6,11.6,11.6,11.6,0.0,10.1872,10.1872,10.1872,10.1872,0.0
2006-08-14 14:00:00,11.56,11.56,11.54,11.56,10400.0,10.1521,10.1521,10.1345,10.1521,10400.0
2006-08-14 14:30:00,11.56,11.58,11.54,11.54,7200.0,10.1521,10.1697,10.1345,10.1345,7200.0
2006-08-14 15:00:00,11.5,11.52,11.5,11.52,2400.0,10.0994,10.117,10.0994,10.117,2400.0
2006-08-14 15:30:00,11.51,11.52,11.49,11.49,16000.0,10.1082,10.117,10.0906,10.0906,16000.0
2006-08-14 16:00:00,11.49,11.49,11.49,11.49,0.0,10.0906,10.0906,10.0906,10.0906,0.0
2006-08-15 09:30:00,11.7,11.83,11.63,11.63,192800.0,10.2751,10.3892,10.2136,10.2136,192800.0
2006-08-15 10:00:00,11.64,11.68,11.64,11.66,14000.0,10.2224,10.2575,10.2224,10.2399,14000.0
2006-08-15 10:30:00,11.68,11.73,11.68,11.72,16800.0,10.2575,10.3014,10.2575,10.2926,16800.0
2006-08-15 11:00:00,11.74,11.75,11.73,11.74,12400.0,10.3102,10.319,10.3014,10.3102,12400.0
2006-08-15 11:30:00,11.73,11.75,11.73,11.73,18800.0,10.3014,10.319,10.3014,10.3014,18800.0
2006-08-15 12:00:00,11.74,11.74,11.72,11.72,27200.0,10.3102,10.3102,10.2926,10.2926,27200.0
2006-08-15 12:30:00,11.72,11.75,11.72,11.75,3600.0,10.2926,10.319,10.2926,10.319,3600.0
2006-08-15 13:00:00,11.72,11.74,11.72,11.74,11600.0,10.2926,10.3102,10.2926,10.3102,11600.0
2006-08-15 13:30:00,11.72,11.74,11.72,11.73,12000.0,10.2926,10.3102,10.2926,10.3014,12000.0
2006-08-15 14:00:00,11.72,11.77,11.72,11.77,13600.0,10.2926,10.3365,10.2926,10.3365,13600.0
2006-08-15 14:30:00,11.75,11.81,11.75,11.8,41200.0,10.319,10.3717,10.319,10.3629,41200.0
2006-08-15 15:00:00,11.81,11.82,11.79,11.81,32000.0,10.3717,10.3804,10.3541,10.3717,32000.0
2006-08-15 15:30:00,11.82,11.82,11.79,11.81,25200.0,10.3804,10.3804,10.3541,10.3717,25200.0
2006-08-15 16:00:00,11.81,11.81,11.81,11.81,0.0,10.3717,10.3717,10.3717,10.3717,0.0
2006-08-16 09:30:00,11.88,11.9,11.86,11.86,20400.0,10.4331,10.4507,10.4156,10.4156,20400.0
2006-08-16 10:00:00,11.86,11.88,11.86,11.86,14800.0,10.4156,10.4331,10.4156,10.4156,14800.0
2006-08-16 10:30:00,11.88,11.92,11.86,11.91,32400.0,10.4331,10.4683,10.4156,10.4595,32400.0
2006-08-16 11:00:00,11.93,11.93,11.91,11.92,5600.0,10.477,10.477,10.4595,10.4683,5600.0
2006-08-16 11:30:00,11.91,11.92,11.91,11.92,40000.0,10.4595,10.4683,10.4595,10.4683,40000.0
2006-08-16 12:00:00,11.93,11.97,11.93,11.97,76800.0,10.477,10.5122,10.477,10.5122,76800.0
2006-08-16 12:30:00,11.99,12.0,11.98,11.98,8400.0,10.5297,10.5385,10.521,10.521,8400.0
2006-08-16 13:00:00,11.98,12.0,11.97,11.97,4000.0,10.521,10.5385,10.5122,10.5122,4000.0
2006-08-16 13:30:00,11.97,11.99,11.97,11.99,5200.0,10.5122,10.5297,10.5122,10.5297,5200.0
2006-08-16 14:00:00,11.97,12.01,11.97,11.99,25600.0,10.5122,10.5473,10.5122,10.5297,25600.0
2006-08-16 14:30:00,12.03,12.04,12.01,12.03,152400.0,10.5649,10.5736,10.5473,10.5649,152400.0
2006-08-16 15:00:00,12.05,12.05,12.04,12.05,6000.0,10.5824,10.5824,10.5736,10.5824,6000.0
2006-08-16 15:30:00,12.07,12.08,12.05,12.05,12000.0,10.6,10.6088,10.5824,10.5824,12000.0
2006-08-16 16:00:00,12.05,12.05,12.05,12.05,0.0,10.5824,10.5824,10.5824,10.5824,0.0
2006-08-17 09:30:00,12.06,12.11,12.06,12.1,6000.0,10.5912,10.6351,10.5912,10.6263,6000.0
2006-08-17 10:00:00,12.11,12.13,12.11,12.11,11600.0,10.6351,10.6527,10.6351,10.6351,11600.0
2006-08-17 10:30:00,12.11,12.12,12.11,12.12,1200.0,10.6351,10.6439,10.6351,10.6439,1200.0
2006-08-17 11:00:00,12.12,12.15,12.12,12.14,27600.0,10.6439,10.6703,10.6439,10.6615,27600.0
2006-08-17 11:30:00,12.16,12.17,12.14,12.14,35600.0,10.679,10.6878,10.6615,10.6615,35600.0
2006-08-17 12:00:00,12.14,12.17,12.12,12.17,27600.0,10.6615,10.6878,10.6439,10.6878,27600.0
2006-08-17 12:30:00,12.17,12.18,12.15,12.18,13200.0,10.6878,10.6966,10.6703,10.6966,13200.0
2006-08-17 13:00:00,12.18,12.18,12.17,12.18,34800.0,10.6966,10.6966,10.6878,10.6966,34800.0
2006-08-17 13:30:00,12.17,12.17,12.12,12.12,4000.0,10.6878,10.6878,10.6439,10.6439,4000.0
2006-08-17 14:00:00,12.12,12.12,12.06,12.06,5600.0,10.6439,10.6439,10.5912,10.5912,5600.0
2006-08-17 14:30:00,12.05,12.09,12.05,12.09,2400.0,10.5824,10.6176,10.5824,10.6176,2400.0
2006-08-17 15:00:00,12.08,12.1,12.07,12.08,15600.0,10.6088,10.6263,10.6,10.6088,15600.0
2006-08-17 15:30:00,12.12,12.12,12.09,12.1,3600.0,10.6439,10.6439,10.6176,10.6263,3600.0
2006-08-17 16:00:00,12.1,12.1,12.1,12.1,0.0,10.6263,10.6263,10.6263,10.6263,0.0
2006-08-18 09:30:00,12.05,12.06,11.98,11.98,24400.0,10.5824,10.5912,10.521,10.521,24400.0
2006-08-18 10:00:00,12.0,12.02,11.97,12.01,19600.0,10.5385,10.5561,10.5122,10.5473,19600.0
2006-08-18 10:30:00,11.99,12.03,11.99,12.01,8000.0,10.5297,10.5649,10.5297,10.5473,8000.0
2006-08-18 11:00:00,12.04,12.06,12.03,12.03,110800.0,10.5736,10.5912,10.5649,10.5649,110800.0
2006-08-18 11:30:00,12.04,12.06,12.04,12.06,6400.0,10.5736,10.5912,10.5736,10.5912,6400.0
2006-08-18 12:00:00,12.06,12.06,12.04,12.05,7600.0,10.5912,10.5912,10.5736,10.5824,7600.0
2006-08-18 12:30:00,12.09,12.09,12.08,12.08,1600.0,10.6176,10.6176,10.6088,10.6088,1600.0
2006-08-18 13:00:00,12.08,12.11,12.08,12.11,14400.0,10.6088,10.6351,10.6088,10.6351,14400.0
2006-08-18 13:30:00,12.12,12.12,12.1,12.1,14800.0,10.6439,10.6439,10.6263,10.6263,14800.0
2006-08-18 14:00:00,12.1,12.1,12.08,12.1,4400.0,10.6263,10.6263,10.6088,10.6263,4400.0
2006-08-18 14:30:00,12.14,12.15,12.14,12.14,12800.0,10.6615,10.6703,10.6615,10.6615,12800.0
2006-08-18 15:00:00,12.12,12.16,12.12,12.15,5200.0,10.6439,10.679,10.6439,10.6703,5200.0
2006-08-18 15:30:00,12.17,12.18,12.15,12.15,15600.0,10.6878,10.6966,10.6703,10.6703,15600.0
2006-08-18 16:00:00,12.15,12.15,12.15,12.15,0.0,10.6703,10.6703,10.6703,10.6703,0.0
2006-08-21 09:30:00,12.05,12.05,12.01,12.02,21200.0,10.5824,10.5824,10.5473,10.5561,21200.0
2006-08-21 10:00:00,12.02,12.04,12.02,12.04,1600.0,10.5561,10.5736,10.5561,10.5736,1600.0
2006-08-21 10:30:00,12.04,12.04,12.01,12.02,13200.0,10.5736,10.5736,10.5473,10.5561,13200.0
2006-08-21 11:00:00,12.02,12.04,12.02,12.03,15200.0,10.5561,10.5736,10.5561,10.5649,15200.0
2006-08-21 11:30:00,12.04,12.04,12.01,12.01,6000.0,10.5736,10.5736,10.5473,10.5473,6000.0
2006-08-21 12:00:00,12.02,12.02,12.0,12.0,12400.0,10.5561,10.5561,10.5385,10.5385,12400.0
2006-08-21 12:30:00,12.02,12.04,12.02,12.03,31600.0,10.5561,10.5736,10.5561,10.5649,31600.0
2006-08-21 13:00:00,12.03,12.06,12.03,12.03,30000.0,10.5649,10.5912,10.5649,10.5649,30000.0
2006-08-21 13:30:00,12.03,12.05,12.03,12.05,10800.0,10.5649,10.5824,10.5649,10.5824,10800.0
2006-08-21 14:00:00,12.05,12.06,12.04,12.04,15600.0,10.5824,10.5912,10.5736,10.5736,15600.0
2006-08-21 14:30:00,12.06,12.06,12.05,12.06,10000.0,10.5912,10.5912,10.5824,10.5912,10000.0
2006-08-21 15:00:00,12.05,12.09,12.04,12.08,23600.0,10.5824,10.6176,10.5736,10.6088,23600.0
2006-08-21 15:30:00,12.08,12.08,12.05,12.05,18400.0,10.6088,10.6088,10.5824,10.5824,18400.0
2006-08-21 16:00:00,12.05,12.05,12.05,12.05,0.0,10.5824,10.5824,10.5824,10.5824,0.0
2006-08-22 09:30:00,12.08,12.11,12.08,12.11,9600.0,10.6088,10.6351,10.6088,10.6351,9600.0
2006-08-22 10:00:00,12.11,12.14,12.11,12.13,5200.0,10.6351,10.6615,10.6351,10.6527,5200.0
2006-08-22 10:30:00,12.13,12.14,12.13,12.14,22000.0,10.6527,10.6615,10.6527,10.6615,22000.0
2006-08-22 11:00:00,12.12,12.15,12.12,12.15,6800.0,10.6439,10.6703,10.6439,10.6703,6800.0
2006-08-22 11:30:00,12.15,12.15,12.12,12.12,12000.0,10.6703,10.6703,10.6439,10.6439,12000.0
2006-08-22 12:00:00,12.13,12.13,12.1,12.11,5600.0,10.6527,10.6527,10.6263,10.6351,5600.0
2006-08-22 12:30:00,12.09,12.09,12.08,12.08,5600.0,10.6176,10.6176,10.6088,10.6088,5600.0
2006-08-22 13:00:00,12.08,12.08,12.05,12.06,6800.0,10.6088,10.6088,10.5824,10.5912,6800.0
2006-08-22 13:30:00,12.02,12.02,11.99,11.99,18000.0,10.5561,10.5561,10.5297,10.5297,18000.0
2006-08-22 14:00:00,12.02,12.02,12.0,12.01,6000.0,10.5561,10.5561,10.5385,10.5473,6000.0
2006-08-22 14:30:00,12.02,12.04,12.02,12.04,10000.0,10.5561,10.5736,10.5561,10.5736,10000.0
2006-08-22 15:00:00,12.05,12.07,12.05,12.07,37200.0,10.5824,10.6,10.5824,10.6,37200.0
2006-08-22 15:30:00,12.05,12.08,12.05,12.06,17600.0,10.5824,10.6088,10.5824,10.5912,17600.0
2006-08-22 16:00:00,12.06,12.06,12.06,12.06,0.0,10.5912,10.5912,10.5912,10.5912,0.0
2006-08-23 09:30:00,12.12,12.13,12.11,12.13,8400.0,10.6439,10.6527,10.6351,10.6527,8400.0
2006-08-23 10:00:00,12.1,12.11,12.05,12.07,18400.0,10.6263,10.6351,10.5824,10.6,18400.0
2006-08-23 10:30:00,12.07,12.07,12.01,12.01,11600.0,10.6,10.6,10.5473,10.5473,11600.0
2006-08-23 11:00:00,12.01,12.02,11.97,11.97,19200.0,10.5473,10.5561,10.5122,10.5122,19200.0
2006-08-23 11:30:00,11.97,12.0,11.97,12.0,29600.0,10.5122,10.5385,10.5122,10.5385,29600.0
2006-08-23 12:00:00,12.0,12.0,11.97,11.97,6000.0,10.5385,10.5385,10.5122,10.5122,6000.0
2006-08-23 12:30:00,11.98,12.01,11.97,12.01,48000.0,10.521,10.5473,10.5122,10.5473,48000.0
2006-08-23 13:00:00,12.0,12.0,11.98,11.98,2400.0,10.5385,10.5385,10.521,10.521,2400.0
2006-08-23 13:30:00,11.97,11.97,11.94,11.94,24000.0,10.5122,10.5122,10.4858,10.4858,24000.0
2006-08-23 14:00:00,11.95,11.96,11.95,11.95,14800.0,10.4946,10.5034,10.4946,10.4946,14800.0
2006-08-23 14:30:00,11.95,11.96,11.94,11.94,128400.0,10.4946,10.5034,10.4858,10.4858,128400.0
2006-08-23 15:00:00,11.95,11.97,11.93,11.97,10800.0,10.4946,10.5122,10.477,10.5122,10800.0
2006-08-23 15:30:00,11.98,11.99,11.97,11.99,4400.0,10.521,10.5297,10.5122,10.5297,4400.0
2006-08-23 16:00:00,11.99,11.99,11.99,11.99,0.0,10.5297,10.5297,10.5297,10.5297,0.0
2006-08-24 09:30:00,12.06,12.06,12.04,12.05,9200.0,10.5912,10.5912,10.5736,10.5824,9200.0
2006-08-24 10:00:00,12.03,12.06,12.02,12.05,2000.0,10.5649,10.5912,10.5561,10.5824,2000.0
2006-08-24 10:30:00,12.04,12.04,12.0,12.03,4000.0,10.5736,10.5736,10.5385,10.5649,4000.0
2006-08-24 11:00:00,12.02,12.02,12.01,12.01,1200.0,10.5561,10.5561,10.5473,10.5473,1200.0
2006-08-24 11:30:00,11.99,11.99,11.97,11.97,8800.0,10.5297,10.5297,10.5122,10.5122,8800.0
2006-08-24 12:00:00,11.97,11.97,11.95,11.95,2800.0,10.5122,10.5122,10.4946,10.4946,2800.0
2006-08-24 12:30:00,11.95,11.99,11.94,11.98,8800.0,10.4946,10.5297,10.4858,10.521,8800.0
2006-08-24 13:00:00,11.98,11.98,11.98,11.98,800.0,10.521,10.521,10.521,10.521,800.0
2006-08-24 13:30:00,12.01,12.01,12.0,12.0,2800.0,10.5473,10.5473,10.5385,10.5385,2800.0
2006-08-24 14:00:00,12.0,12.04,12.0,12.04,2000.0,10.5385,10.5736,10.5385,10.5736,2000.0
2006-08-24 14:30:00,12.04,12.05,12.04,12.05,31600.0,10.5736,10.5824,10.5736,10.5824,31600.0
2006-08-24 15:00:00,12.06,12.06,12.01,12.04,16000.0,10.5912,10.5912,10.5473,10.5736,16000.0
2006-08-24 15:30:00,12.03,12.05,12.03,12.05,7600.0,10.5649,10.5824,10.5649,10.5824,7600.0
2006-08-24 16:00:00,12.05,12.05,12.05,12.05,0.0,10.5824,10.5824,10.5824,10.5824,0.0
2006-08-25 09:30:00,12.03,12.09,12.02,12.09,10000.0,10.5649,10.6176,10.5561,10.6176,10000.0
2006-08-25 10:00:00,12.09,12.15,12.09,12.12,8400.0,10.6176,10.6703,10.6176,10.6439,8400.0
2006-08-25 10:30:00,12.1,12.11,12.08,12.09,4000.0,10.6263,10.6351,10.6088,10.6176,4000.0
2006-08-25 11:00:00,12.05,12.09,12.05,12.07,14800.0,10.5824,10.6176,10.5824,10.6,14800.0
2006-08-25 11:30:00,12.06,12.08,12.05,12.08,5600.0,10.5912,10.6088,10.5824,10.6088,5600.0
2006-08-25 12:00:00,12.06,12.08,12.06,12.08,12400.0,10.5912,10.6088,10.5912,10.6088,12400.0
2006-08-25 12:30:00,12.08,12.08,12.08,12.08,1200.0,10.6088,10.6088,10.6088,10.6088,1200.0
2006-08-25 13:00:00,12.06,12.06,12.06,12.06,400.0,10.5912,10.5912,10.5912,10.5912,400.0
2006-08-25 13:30:00,12.08,12.08,12.06,12.07,3200.0,10.6088,10.6088,10.5912,10.6,3200.0
2006-08-25 14:00:00,12.09,12.09,12.07,12.08,6000.0,10.6176,10.6176,10.6,10.6088,6000.0
2006-08-25 14:30:00,12.09,12.11,12.08,12.08,11200.0,10.6176,10.6351,10.6088,10.6088,11200.0
2006-08-25 15:00:00,12.08,12.1,12.08,12.1,4400.0,10.6088,10.6263,10.6088,10.6263,4400.0
2006-08-25 15:30:00,12.1,12.1,12.07,12.07,4800.0,10.6263,10.6263,10.6,10.6,4800.0
2006-08-25 16:00:00,12.07,12.07,12.07,12.07,0.0,10.6,10.6,10.6,10.6,0.0
2006-08-28 09:30:00,12.08,12.12,12.08,12.12,20800.0,10.6088,10.6439,10.6088,10.6439,20800.0
2006-08-28 10:00:00,12.13,12.14,12.11,12.14,40400.0,10.6527,10.6615,10.6351,10.6615,40400.0
2006-08-28 10:30:00,12.17,12.17,12.14,12.15,7600.0,10.6878,10.6878,10.6615,10.6703,7600.0
2006-08-28 11:00:00,12.15,12.17,12.14,12.15,3600.0,10.6703,10.6878,10.6615,10.6703,3600.0
2006-08-28 11:30:00,12.15,12.19,12.13,12.19,6400.0,10.6703,10.7054,10.6527,10.7054,6400.0
2006-08-28 12:00:00,12.17,12.2,12.17,12.2,9200.0,10.6878,10.7142,10.6878,10.7142,9200.0
2006-08-28 12:30:00,12.18,12.18,12.18,12.18,2000.0,10.6966,10.6966,10.6966,10.6966,2000.0
2006-08-28 13:00:00,12.17,12.18,12.17,12.18,7200.0,10.6878,10.6966,10.6878,10.6966,7200.0
2006-08-28 13:30:00,12.16,12.19,12.16,12.19,6400.0,10.679,10.7054,10.679,10.7054,6400.0
2006-08-28 14:00:00,12.2,12.2,12.18,12.18,12800.0,10.7142,10.7142,10.6966,10.6966,12800.0
2006-08-28 14:30:00,12.18,12.19,12.17,12.19,10800.0,10.6966,10.7054,10.6878,10.7054,10800.0
2006-08-28 15:00:00,12.19,12.19,12.18,12.19,26000.0,10.7054,10.7054,10.6966,10.7054,26000.0
2006-08-28 15:30:00,12.19,12.2,12.16,12.18,14000.0,10.7054,10.7142,10.679,10.6966,14000.0
2006-08-28 16:00:00,12.2,12.2,12.2,12.2,400.0,10.7142,10.7142,10.7142,10.7142,400.0
2006-08-29 09:30:00,12.2,12.21,12.18,12.21,13200.0,10.7142,10.7229,10.6966,10.7229,13200.0
2006-08-29 10:00:00,12.2,12.21,12.15,12.15,26400.0,10.7142,10.7229,10.6703,10.6703,26400.0
2006-08-29 10:30:00,12.13,12.15,12.13,12.14,6400.0,10.6527,10.6703,10.6527,10.6615,6400.0
2006-08-29 11:00:00,12.15,12.15,12.13,12.13,8000.0,10.6703,10.6703,10.6527,10.6527,8000.0
2006-08-29 11:30:00,12.13,12.14,12.1,12.12,16800.0,10.6527,10.6615,10.6263,10.6439,16800.0
2006-08-29 12:00:00,12.11,12.13,12.11,12.13,2800.0,10.6351,10.6527,10.6351,10.6527,2800.0
2006-08-29 12:30:00,12.13,12.14,12.13,12.14,6800.0,10.6527,10.6615,10.6527,10.6615,6800.0
2006-08-29 13:00:00,12.14,12.15,12.14,12.15,9200.0,10.6615,10.6703,10.6615,10.6703,9200.0
2006-08-29 13:30:00,12.15,12.16,12.14,12.14,8400.0,10.6703,10.679,10.6615,10.6615,8400.0
2006-08-29 14:00:00,12.15,12.2,12.13,12.18,33600.0,10.6703,10.7142,10.6527,10.6966,33600.0
2006-08-29 14:30:00,12.2,12.22,12.2,12.21,17200.0,10.7142,10.7317,10.7142,10.7229,17200.0
2006-08-29 15:00:00,12.21,12.25,12.21,12.24,17600.0,10.7229,10.7581,10.7229,10.7493,17600.0
2006-08-29 15:30:00,12.26,12.3,12.26,12.28,51600.0,10.7669,10.802,10.7669,10.7844,51600.0
2006-08-29 16:00:00,12.28,12.28,12.28,12.28,0.0,10.7844,10.7844,10.7844,10.7844,0.0
2006-08-30 09:30:00,12.3,12.31,12.27,12.29,17600.0,10.802,10.8108,10.7756,10.7932,17600.0
2006-08-30 10:00:00,12.28,12.34,12.28,12.34,35200.0,10.7844,10.8371,10.7844,10.8371,35200.0
2006-08-30 10:30:00,12.32,12.37,12.32,12.36,16800.0,10.8195,10.8635,10.8195,10.8547,16800.0
2006-08-30 11:00:00,12.36,12.37,12.34,12.36,16000.0,10.8547,10.8635,10.8371,10.8547,16000.0
2006-08-30 11:30:00,12.36,12.36,12.33,12.33,3200.0,10.8547,10.8547,10.8283,10.8283,3200.0
2006-08-30 12:00:00,12.33,12.35,12.33,12.33,3200.0,10.8283,10.8459,10.8283,10.8283,3200.0
2006-08-30 12:30:00,12.33,12.36,12.33,12.35,4000.0,10.8283,10.8547,10.8283,10.8459,4000.0
2006-08-30 13:00:00,12.36,12.38,12.36,12.38,9200.0,10.8547,10.8722,10.8547,10.8722,9200.0
2006-08-30 13:30:00,12.38,12.39,12.37,12.39,14000.0,10.8722,10.881,10.8635,10.881,14000.0
2006-08-30 14:00:00,12.37,12.38,12.36,12.38,17600.0,10.8635,10.8722,10.8547,10.8722,17600.0
2006-08-30 14:30:00,12.39,12.39,12.35,12.37,7600.0,10.881,10.881,10.8459,10.8635,7600.0
2006-08-30 15:00:00,12.38,12.42,12.37,12.42,8000.0,10.8722,10.9074,10.8635,10.9074,8000.0
2006-08-30 15:30:00,12.42,12.42,12.39,12.4,6800.0,10.9074,10.9074,10.881,10.8898,6800.0
2006-08-30 16:00:00,12.4,12.4,12.4,12.4,0.0,10.8898,10.8898,10.8898,10.8898,0.0
2006-08-31 09:30:00,12.4,12.42,12.37,12.38,12400.0,10.8898,10.9074,10.8635,10.8722,12400.0
2006-08-31 10:00:00,12.39,12.43,12.37,12.37,7600.0,10.881,10.9162,10.8635,10.8635,7600.0
2006-08-31 10:30:00,12.37,12.39,12.35,12.38,12000.0,10.8635,10.881,10.8459,10.8722,12000.0
2006-08-31 11:00:00,12.38,12.38,12.37,12.37,1200.0,10.8722,10.8722,10.8635,10.8635,1200.0
2006-08-31 11:30:00,12.35,12.37,12.34,12.35,10800.0,10.8459,10.8635,10.8371,10.8459,10800.0
2006-08-31 12:00:00,12.34,12.36,12.33,12.33,9200.0,10.8371,10.8547,10.8283,10.8283,9200.0
2006-08-31 12:30:00,12.35,12.37,12.35,12.36,8800.0,10.8459,10.8635,10.8459,10.8547,8800.0
2006-08-31 13:00:00,12.35,12.37,12.34,12.36,18800.0,10.8459,10.8635,10.8371,10.8547,18800.0
2006-08-31 13:30:00,12.36,12.36,12.34,12.36,14000.0,10.8547,10.8547,10.8371,10.8547,14000.0
2006-08-31 14:00:00,12.35,12.36,12.35,12.36,6400.0,10.8459,10.8547,10.8459,10.8547,6400.0
2006-08-31 14:30:00,12.36,12.39,12.36,12.38,25200.0,10.8547,10.881,10.8547,10.8722,25200.0
2006-08-31 15:00:00,12.39,12.39,12.37,12.39,8800.0,10.881,10.881,10.8635,10.881,8800.0
2006-08-31 15:30:00,12.37,12.39,12.35,12.35,17200.0,10.8635,10.881,10.8459,10.8459,17200.0
2006-08-31 16:00:00,12.35,12.35,12.35,12.35,0.0,10.8459,10.8459,10.8459,10.8459,0.0
2006-09-01 09:30:00,12.43,12.43,12.36,12.37,16400.0,10.9162,10.9162,10.8547,10.8635,16400.0
2006-09-01 10:00:00,12.37,12.37,12.31,12.33,19600.0,10.8635,10.8635,10.8108,10.8283,19600.0
2006-09-01 10:30:00,12.34,12.38,12.33,12.35,36400.0,10.8371,10.8722,10.8283,10.8459,36400.0
2006-09-01 11:00:00,12.36,12.37,12.35,12.36,21200.0,10.8547,10.8635,10.8459,10.8547,21200.0
2006-09-01 11:30:00,12.36,12.37,12.34,12.37,19200.0,10.8547,10.8635,10.8371,10.8635,19200.0
2006-09-01 12:00:00,12.38,12.39,12.37,12.39,10400.0,10.8722,10.881,10.8635,10.881,10400.0
2006-09-01 12:30:00,12.38,12.39,12.38,12.39,6800.0,10.8722,10.881,10.8722,10.881,6800.0
2006-09-01 13:00:00,12.41,12.42,12.38,12.38,8000.0,10.8986,10.9074,10.8722,10.8722,8000.0
2006-09-01 13:30:00,12.4,12.4,12.38,12.4,4000.0,10.8898,10.8898,10.8722,10.8898,4000.0
2006-09-01 14:00:00,12.39,12.39,12.38,12.38,4400.0,10.881,10.881,10.8722,10.8722,4400.0
2006-09-01 14:30:00,12.38,12.38,12.37,12.38,45600.0,10.8722,10.8722,10.8635,10.8722,45600.0
2006-09-01 15:00:00,12.37,12.39,12.37,12.38,10000.0,10.8635,10.881,10.8635,10.8722,10000.0
2006-09-01 15:30:00,12.38,12.38,12.37,12.37,4400.0,10.8722,10.8722,10.8635,10.8635,4400.0
2006-09-01 16:00:00,12.37,12.37,12.37,12.37,0.0,10.8635,10.8635,10.8635,10.8635,0.0
2006-09-05 09:30:00,12.34,12.34,12.3,12.32,23600.0,10.8371,10.8371,10.802,10.8195,23600.0
2006-09-05 10:00:00,12.37,12.38,12.37,12.37,4400.0,10.8635,10.8722,10.8635,10.8635,4400.0
2006-09-05 10:30:00,12.36,12.36,12.33,12.33,7200.0,10.8547,10.8547,10.8283,10.8283,7200.0
2006-09-05 11:00:00,12.33,12.36,12.33,12.36,30800.0,10.8283,10.8547,10.8283,10.8547,30800.0
2006-09-05 11:30:00,12.39,12.43,12.38,12.43,12400.0,10.881,10.9162,10.8722,10.9162,12400.0
2006-09-05 12:00:00,12.45,12.45,12.43,12.43,27200.0,10.9337,10.9337,10.9162,10.9162,27200.0
2006-09-05 12:30:00,12.43,12.43,12.42,12.42,10800.0,10.9162,10.9162,10.9074,10.9074,10800.0
2006-09-05 13:00:00,12.42,12.42,12.38,12.4,24400.0,10.9074,10.9074,10.8722,10.8898,24400.0
2006-09-05 13:30:00,12.4,12.4,12.38,12.38,21200.0,10.8898,10.8898,10.8722,10.8722,21200.0
2006-09-05 14:00:00,12.4,12.44,12.4,12.44,16400.0,10.8898,10.9249,10.8898,10.9249,16400.0
2006-09-05 14:30:00,12.44,12.46,12.43,12.46,34400.0,10.9249,10.9425,10.9162,10.9425,34400.0
2006-09-05 15:00:00,12.46,12.46,12.44,12.45,42400.0,10.9425,10.9425,10.9249,10.9337,42400.0
2006-09-05 15:30:00,12.45,12.46,12.44,12.46,104800.0,10.9337,10.9425,10.9249,10.9425,104800.0
2006-09-05 16:00:00,12.46,12.46,12.46,12.46,5600.0,10.9425,10.9425,10.9425,10.9425,5600.0
2006-09-06 09:30:00,12.34,12.36,12.31,12.31,36400.0,10.8371,10.8547,10.8108,10.8108,36400.0
2006-09-06 10:00:00,12.33,12.35,12.33,12.35,5600.0,10.8283,10.8459,10.8283,10.8459,5600.0
2006-09-06 10:30:00,12.34,12.34,12.31,12.31,9200.0,10.8371,10.8371,10.8108,10.8108,9200.0
2006-09-06 11:00:00,12.31,12.34,12.31,12.31,7600.0,10.8108,10.8371,10.8108,10.8108,7600.0
2006-09-06 11:30:00,12.31,12.31,12.28,12.28,3200.0,10.8108,10.8108,10.7844,10.7844,3200.0
2006-09-06 12:00:00,12.27,12.28,12.26,12.27,6400.0,10.7756,10.7844,10.7669,10.7756,6400.0
2006-09-06 12:30:00,12.27,12.29,12.27,12.29,2000.0,10.7756,10.7932,10.7756,10.7932,2000.0
2006-09-06 13:00:00,12.28,12.29,12.28,12.29,2400.0,10.7844,10.7932,10.7844,10.7932,2400.0
2006-09-06 13:30:00,12.29,12.29,12.28,12.29,11200.0,10.7932,10.7932,10.7844,10.7932,11200.0
2006-09-06 14:00:00,12.27,12.28,12.26,12.28,11600.0,10.7756,10.7844,10.7669,10.7844,11600.0
2006-09-06 14:30:00,12.24,12.26,12.23,12.23,9200.0,10.7493,10.7669,10.7405,10.7405,9200.0
2006-09-06 15:00:00,12.23,12.23,12.21,12.23,20800.0,10.7405,10.7405,10.7229,10.7405,20800.0
2006-09-06 15:30:00,12.21,12.24,12.2,12.2,8400.0,10.7229,10.7493,10.7142,10.7142,8400.0
2006-09-06 16:00:00,12.2,12.2,12.2,12.2,0.0,10.7142,10.7142,10.7142,10.7142,0.0
2006-09-07 09:30:00,12.13,12.14,12.1,12.11,53200.0,10.6527,10.6615,10.6263,10.6351,53200.0
2006-09-07 10:00:00,12.11,12.11,12.07,12.07,14800.0,10.6351,10.6351,10.6,10.6,14800.0
2006-09-07 10:30:00,12.11,12.12,12.08,12.08,28000.0,10.6351,10.6439,10.6088,10.6088,28000.0
2006-09-07 11:00:00,12.15,12.15,12.15,12.15,86400.0,10.6703,10.6703,10.6703,10.6703,86400.0
2006-09-07 11:30:00,12.17,12.2,12.17,12.19,28400.0,10.6878,10.7142,10.6878,10.7054,28400.0
2006-09-07 12:00:00,12.21,12.24,12.2,12.21,12000.0,10.7229,10.7493,10.7142,10.7229,12000.0
2006-09-07 12:30:00,12.2,12.21,12.2,12.21,12800.0,10.7142,10.7229,10.7142,10.7229,12800.0
2006-09-07 13:00:00,12.18,12.19,12.17,12.18,8400.0,10.6966,10.7054,10.6878,10.6966,8400.0
2006-09-07 13:30:00,12.21,12.24,12.2,12.24,6800.0,10.7229,10.7493,10.7142,10.7493,6800.0
2006-09-07 14:00:00,12.23,12.23,12.22,12.22,14400.0,10.7405,10.7405,10.7317,10.7317,14400.0
2006-09-07 14:30:00,12.21,12.21,12.19,12.21,16800.0,10.7229,10.7229,10.7054,10.7229,16800.0
2006-09-07 15:00:00,12.19,12.19,12.16,12.17,4000.0,10.7054,10.7054,10.679,10.6878,4000.0
2006-09-07 15:30:00,12.17,12.17,12.12,12.13,8800.0,10.6878,10.6878,10.6439,10.6527,8800.0
2006-09-07 16:00:00,12.13,12.13,12.13,12.13,0.0,10.6527,10.6527,10.6527,10.6527,0.0
2006-09-08 09:30:00,12.13,12.18,12.13,12.18,8400.0,10.6527,10.6966,10.6527,10.6966,8400.0
2006-09-08 10:00:00,12.17,12.17,12.17,12.17,400.0,10.6878,10.6878,10.6878,10.6878,400.0
2006-09-08 10:30:00,12.16,12.19,12.14,12.19,3200.0,10.679,10.7054,10.6615,10.7054,3200.0
2006-09-08 11:00:00,12.19,12.2,12.18,12.18,16800.0,10.7054,10.7142,10.6966,10.6966,16800.0
2006-09-08 11:30:00,12.2,12.2,12.17,12.18,15600.0,10.7142,10.7142,10.6878,10.6966,15600.0
2006-09-08 12:00:00,12.18,12.18,12.17,12.17,3600.0,10.6966,10.6966,10.6878,10.6878,3600.0
2006-09-08 12:30:00,12.17,12.18,12.17,12.17,2000.0,10.6878,10.6966,10.6878,10.6878,2000.0
2006-09-08 13:00:00,12.19,12.22,12.18,12.22,3600.0,10.7054,10.7317,10.6966,10.7317,3600.0
2006-09-08 13:30:00,12.22,12.23,12.21,12.23,10400.0,10.7317,10.7405,10.7229,10.7405,10400.0
2006-09-08 14:00:00,12.24,12.24,12.22,12.22,8400.0,10.7493,10.7493,10.7317,10.7317,8400.0
2006-09-08 14:30:00,12.21,12.22,12.21,12.22,13200.0,10.7229,10.7317,10.7229,10.7317,13200.0
2006-09-08 15:00:00,12.22,12.24,12.21,12.23,6800.0,10.7317,10.7493,10.7229,10.7405,6800.0
2006-09-08 15:30:00,12.24,12.24,12.22,12.22,14000.0,10.7493,10.7493,10.7317,10.7317,14000.0
2006-09-08 16:00:00,12.22,12.22,12.22,12.22,0.0,10.7317,10.7317,10.7317,10.7317,0.0
2006-09-11 09:30:00,12.2,12.24,12.2,12.22,19200.0,10.7142,10.7493,10.7142,10.7317,19200.0
2006-09-11 10:00:00,12.23,12.24,12.21,12.22,13600.0,10.7405,10.7493,10.7229,10.7317,13600.0
2006-09-11 10:30:00,12.21,12.21,12.19,12.21,13600.0,10.7229,10.7229,10.7054,10.7229,13600.0
2006-09-11 11:00:00,12.22,12.26,12.21,12.26,12000.0,10.7317,10.7669,10.7229,10.7669,12000.0
2006-09-11 11:30:00,12.26,12.26,12.24,12.24,5600.0,10.7669,10.7669,10.7493,10.7493,5600.0
2006-09-11 12:00:00,12.25,12.31,12.25,12.31,6000.0,10.7581,10.8108,10.7581,10.8108,6000.0
2006-09-11 12:30:00,12.33,12.33,12.31,12.31,9200.0,10.8283,10.8283,10.8108,10.8108,9200.0
2006-09-11 13:00:00,12.34,12.37,12.34,12.37,2400.0,10.8371,10.8635,10.8371,10.8635,2400.0
2006-09-11 13:30:00,12.37,12.4,12.37,12.38,4000.0,10.8635,10.8898,10.8635,10.8722,4000.0
2006-09-11 14:00:00,12.39,12.39,12.36,12.36,16800.0,10.881,10.881,10.8547,10.8547,16800.0
2006-09-11 14:30:00,12.35,12.37,12.35,12.37,14400.0,10.8459,10.8635,10.8459,10.8635,14400.0
2006-09-11 15:00:00,12.37,12.37,12.32,12.34,67600.0,10.8635,10.8635,10.8195,10.8371,67600.0
2006-09-11 15:30:00,12.35,12.37,12.32,12.35,76800.0,10.8459,10.8635,10.8195,10.8459,76800.0
2006-09-11 16:00:00,12.36,12.36,12.36,12.36,3200.0,10.8547,10.8547,10.8547,10.8547,3200.0
2006-09-12 09:30:00,12.4,12.43,12.38,12.43,19600.0,10.8898,10.9162,10.8722,10.9162,19600.0
2006-09-12 10:00:00,12.43,12.46,12.43,12.45,24000.0,10.9162,10.9425,10.9162,10.9337,24000.0
2006-09-12 10:30:00,12.46,12.48,12.46,12.47,6400.0,10.9425,10.9601,10.9425,10.9513,6400.0
2006-09-12 11:00:00,12.48,12.5,12.47,12.47,31600.0,10.9601,10.9776,10.9513,10.9513,31600.0
2006-09-12 11:30:00,12.47,12.49,12.47,12.49,28000.0,10.9513,10.9688,10.9513,10.9688,28000.0
2006-09-12 12:00:00,12.48,12.49,12.48,12.48,8800.0,10.9601,10.9688,10.9601,10.9601,8800.0
2006-09-12 12:30:00,12.48,12.48,12.46,12.48,6000.0,10.9601,10.9601,10.9425,10.9601,6000.0
2006-09-12 13:00:00,12.49,12.5,12.46,12.49,64800.0,10.9688,10.9776,10.9425,10.9688,64800.0
2006-09-12 13:30:00,12.49,12.53,12.48,12.53,5200.0,10.9688,11.004,10.9601,11.004,5200.0
2006-09-12 14:00:00,12.52,12.56,12.51,12.56,36000.0,10.9952,11.0303,10.9864,11.0303,36000.0
2006-09-12 14:30:00,12.55,12.62,12.55,12.62,14000.0,11.0215,11.083,11.0215,11.083,14000.0
2006-09-12 15:00:00,12.62,12.62,12.57,12.59,15200.0,11.083,11.083,11.0391,11.0567,15200.0
2006-09-12 15:30:00,12.59,12.6,12.58,12.58,25600.0,11.0567,11.0654,11.0479,11.0479,25600.0
2006-09-12 16:00:00,12.58,12.58,12.58,12.58,0.0,11.0479,11.0479,11.0479,11.0479,0.0
2006-09-13 09:30:00,12.59,12.65,12.58,12.63,71600.0,11.0567,11.1094,11.0479,11.0918,71600.0
2006-09-13 10:00:00,12.63,12.63,12.59,12.59,37600.0,11.0918,11.0918,11.0567,11.0567,37600.0
2006-09-13 10:30:00,12.61,12.61,12.55,12.57,16400.0,11.0742,11.0742,11.0215,11.0391,16400.0
2006-09-13 11:00:00,12.57,12.6,12.57,12.6,7200.0,11.0391,11.0654,11.0391,11.0654,7200.0
2006-09-13 11:30:00,12.61,12.62,12.6,12.6,23600.0,11.0742,11.083,11.0654,11.0654,23600.0
2006-09-13 12:00:00,12.62,12.63,12.62,12.62,35600.0,11.083,11.0918,11.083,11.083,35600.0
2006-09-13 12:30:00,12.62,12.62,12.61,12.61,19200.0,11.083,11.083,11.0742,11.0742,19200.0
2006-09-13 13:00:00,12.6,12.61,12.59,12.6,10800.0,11.0654,11.0742,11.0567,11.0654,10800.0
2006-09-13 13:30:00,12.59,12.62,12.59,12.62,24000.0,11.0567,11.083,11.0567,11.083,24000.0
2006-09-13 14:00:00,12.61,12.61,12.6,12.61,22800.0,11.0742,11.0742,11.0654,11.0742,22800.0
2006-09-13 14:30:00,12.62,12.64,12.61,12.63,38800.0,11.083,11.1006,11.0742,11.0918,38800.0
2006-09-13 15:00:00,12.61,12.63,12.58,12.58,56800.0,11.0742,11.0918,11.0479,11.0479,56800.0
2006-09-13 15:30:00,12.59,12.63,12.59,12.62,150800.0,11.0567,11.0918,11.0567,11.083,150800.0
2006-09-13 16:00:00,12.63,12.63,12.63,12.63,80000.0,11.0918,11.0918,11.0918,11.0918,80000.0
2006-09-14 09:30:00,9.05,12.61,9.05,12.61,62400.0,7.9478,11.0742,7.9478,11.0742,62400.0
2006-09-14 10:00:00,12.61,12.64,12.59,12.64,18400.0,11.0742,11.1006,11.0567,11.1006,18400.0
2006-09-14 10:30:00,12.62,12.62,12.61,12.62,4000.0,11.083,11.083,11.0742,11.083,4000.0
2006-09-14 11:00:00,12.61,12.66,12.61,12.64,10400.0,11.0742,11.1181,11.0742,11.1006,10400.0
2006-09-14 11:30:00,12.65,12.65,12.64,12.65,5600.0,11.1094,11.1094,11.1006,11.1094,5600.0
2006-09-14 12:00:00,12.64,12.65,12.64,12.65,4800.0,11.1006,11.1094,11.1006,11.1094,4800.0
2006-09-14 12:30:00,12.66,12.66,12.65,12.65,2000.0,11.1181,11.1181,11.1094,11.1094,2000.0
2006-09-14 13:00:00,12.65,12.66,12.65,12.65,10800.0,11.1094,11.1181,11.1094,11.1094,10800.0
2006-09-14 13:30:00,12.65,12.67,12.65,12.67,4400.0,11.1094,11.1269,11.1094,11.1269,4400.0
2006-09-14 14:00:00,12.67,12.68,12.66,12.68,10800.0,11.1269,11.1357,11.1181,11.1357,10800.0
2006-09-14 14:30:00,12.69,12.69,12.65,12.65,22800.0,11.1445,11.1445,11.1094,11.1094,22800.0
2006-09-14 15:00:00,12.65,12.66,12.63,12.66,14000.0,11.1094,11.1181,11.0918,11.1181,14000.0
2006-09-14 15:30:00,12.66,12.68,12.65,12.66,46400.0,11.1181,11.1357,11.1094,11.1181,46400.0
2006-09-14 16:00:00,12.67,12.67,12.67,12.67,120000.0,11.1269,11.1269,11.1269,11.1269,120000.0
2006-09-15 09:30:00,12.8,12.81,12.74,12.77,545600.0,11.2411,11.2499,11.1884,11.2147,545600.0
2006-09-15 10:00:00,12.75,12.83,12.75,12.81,41600.0,11.1972,11.2674,11.1972,11.2499,41600.0
2006-09-15 10:30:00,12.8,12.8,12.77,12.77,93200.0,11.2411,11.2411,11.2147,11.2147,93200.0
2006-09-15 11:00:00,12.77,12.77,12.72,12.74,437200.0,11.2147,11.2147,11.1708,11.1884,437200.0
2006-09-15 11:30:00,12.74,12.75,12.72,12.74,1538800.0,11.1884,11.1972,11.1708,11.1884,1538800.0
2006-09-15 12:00:00,12.74,12.74,12.72,12.72,4000.0,11.1884,11.1884,11.1708,11.1708,4000.0
2006-09-15 12:30:00,12.72,12.72,12.68,12.69,4800.0,11.1708,11.1708,11.1357,11.1445,4800.0
2006-09-15 13:00:00,12.7,12.72,12.7,12.72,5600.0,11.1533,11.1708,11.1533,11.1708,5600.0
2006-09-15 13:30:00,12.7,12.72,12.7,12.72,3200.0,11.1533,11.1708,11.1533,11.1708,3200.0
2006-09-15 14:00:00,12.72,12.72,12.71,12.71,2000.0,11.1708,11.1708,11.1621,11.1621,2000.0
2006-09-15 14:30:00,12.71,12.74,12.71,12.71,8400.0,11.1621,11.1884,11.1621,11.1621,8400.0
2006-09-15 15:00:00,12.72,12.72,12.7,12.72,32000.0,11.1708,11.1708,11.1533,11.1708,32000.0
2006-09-15 15:30:00,12.71,12.71,12.69,12.69,11200.0,11.1621,11.1621,11.1445,11.1445,11200.0
2006-09-15 16:00:00,12.69,12.69,12.69,12.69,0.0,11.1445,11.1445,11.1445,11.1445,0.0
2006-09-18 09:30:00,12.69,12.73,12.69,12.73,8000.0,11.1445,11.1796,11.1445,11.1796,8000.0
2006-09-18 10:00:00,12.74,12.77,12.73,12.76,10400.0,11.1884,11.2147,11.1796,11.206,10400.0
2006-09-18 10:30:00,12.74,12.78,12.74,12.76,40400.0,11.1884,11.2235,11.1884,11.206,40400.0
2006-09-18 11:00:00,12.76,12.78,12.76,12.78,7200.0,11.206,11.2235,11.206,11.2235,7200.0
2006-09-18 11:30:00,12.79,12.83,12.78,12.82,7200.0,11.2323,11.2674,11.2235,11.2587,7200.0
2006-09-18 12:00:00,12.82,12.82,12.78,12.78,33200.0,11.2587,11.2587,11.2235,11.2235,33200.0
2006-09-18 12:30:00,12.79,12.81,12.78,12.8,34800.0,11.2323,11.2499,11.2235,11.2411,34800.0
2006-09-18 13:00:00,12.82,12.83,12.81,12.81,12000.0,11.2587,11.2674,11.2499,11.2499,12000.0
2006-09-18 13:30:00,12.8,12.8,12.73,12.73,15600.0,11.2411,11.2411,11.1796,11.1796,15600.0
2006-09-18 14:00:00,12.74,12.74,12.73,12.74,3600.0,11.1884,11.1884,11.1796,11.1884,3600.0
2006-09-18 14:30:00,12.74,12.74,12.69,12.71,31200.0,11.1884,11.1884,11.1445,11.1621,31200.0
2006-09-18 15:00:00,12.71,12.74,12.7,12.74,24800.0,11.1621,11.1884,11.1533,11.1884,24800.0
2006-09-18 15:30:00,12.73,12.73,12.71,12.72,30000.0,11.1796,11.1796,11.1621,11.1708,30000.0
2006-09-18 16:00:00,12.72,12.72,12.72,12.72,5600.0,11.1708,11.1708,11.1708,11.1708,5600.0
2006-09-19 09:30:00,12.71,12.72,12.69,12.72,11200.0,11.1621,11.1708,11.1445,11.1708,11200.0
2006-09-19 10:00:00,12.71,12.71,12.68,12.68,3200.0,11.1621,11.1621,11.1357,11.1357,3200.0
2006-09-19 10:30:00,12.7,12.71,12.7,12.7,4000.0,11.1533,11.1621,11.1533,11.1533,4000.0
2006-09-19 11:00:00,12.75,12.75,12.73,12.74,33600.0,11.1972,11.1972,11.1796,11.1884,33600.0
2006-09-19 11:30:00,12.71,12.71,12.56,12.56,22000.0,11.1621,11.1621,11.0303,11.0303,22000.0
2006-09-19 12:00:00,12.59,12.59,12.52,12.52,30800.0,11.0567,11.0567,10.9952,10.9952,30800.0
2006-09-19 12:30:00,12.55,12.58,12.55,12.56,14000.0,11.0215,11.0479,11.0215,11.0303,14000.0
2006-09-19 13:00:00,12.56,12.57,12.55,12.55,28800.0,11.0303,11.0391,11.0215,11.0215,28800.0
2006-09-19 13:30:00,12.55,12.57,12.54,12.55,22000.0,11.0215,11.0391,11.0128,11.0215,22000.0
2006-09-19 14:00:00,12.56,12.59,12.55,12.57,21200.0,11.0303,11.0567,11.0215,11.0391,21200.0
2006-09-19 14:30:00,12.57,12.59,12.55,12.58,4800.0,11.0391,11.0567,11.0215,11.0479,4800.0
2006-09-19 15:00:00,12.58,12.63,12.58,12.63,64000.0,11.0479,11.0918,11.0479,11.0918,64000.0
2006-09-19 15:30:00,12.63,12.65,12.62,12.63,88000.0,11.0918,11.1094,11.083,11.0918,88000.0
2006-09-19 16:00:00,12.63,12.63,12.63,12.63,0.0,11.0918,11.0918,11.0918,11.0918,0.0
2006-09-20 09:30:00,12.77,12.82,12.77,12.82,32000.0,11.2147,11.2587,11.2147,11.2587,32000.0
2006-09-20 10:00:00,12.81,12.83,12.8,12.83,10000.0,11.2499,11.2674,11.2411,11.2674,10000.0
2006-09-20 10:30:00,12.83,12.85,12.83,12.84,30800.0,11.2674,11.285,11.2674,11.2762,30800.0
2006-09-20 11:00:00,12.86,12.86,12.83,12.84,14400.0,11.2938,11.2938,11.2674,11.2762,14400.0
2006-09-20 11:30:00,12.84,12.85,12.83,12.83,30000.0,11.2762,11.285,11.2674,11.2674,30000.0
2006-09-20 12:00:00,12.83,12.84,12.82,12.82,14400.0,11.2674,11.2762,11.2587,11.2587,14400.0
2006-09-20 12:30:00,12.84,12.84,12.83,12.83,13200.0,11.2762,11.2762,11.2674,11.2674,13200.0
2006-09-20 13:00:00,12.81,12.82,12.81,12.81,10400.0,11.2499,11.2587,11.2499,11.2499,10400.0
2006-09-20 13:30:00,12.81,12.83,12.81,12.83,6400.0,11.2499,11.2674,11.2499,11.2674,6400.0
2006-09-20 14:00:00,12.85,12.85,12.8,12.8,89600.0,11.285,11.285,11.2411,11.2411,89600.0
2006-09-20 14:30:00,12.81,12.82,12.79,12.82,21600.0,11.2499,11.2587,11.2323,11.2587,21600.0
2006-09-20 15:00:00,12.83,12.86,12.82,12.85,24800.0,11.2674,11.2938,11.2587,11.285,24800.0
2006-09-20 15:30:00,12.86,12.87,12.84,12.86,25200.0,11.2938,11.3026,11.2762,11.2938,25200.0
2006-09-20 16:00:00,12.86,12.86,12.86,12.86,0.0,11.2938,11.2938,11.2938,11.2938,0.0
2006-09-21 09:30:00,12.87,12.87,12.81,12.81,36000.0,11.3026,11.3026,11.2499,11.2499,36000.0
2006-09-21 10:00:00,12.78,12.79,12.76,12.78,6800.0,11.2235,11.2323,11.206,11.2235,6800.0
2006-09-21 10:30:00,12.79,12.82,12.79,12.81,28800.0,11.2323,11.2587,11.2323,11.2499,28800.0
2006-09-21 11:00:00,12.82,12.84,12.81,12.84,7600.0,11.2587,11.2762,11.2499,11.2762,7600.0
2006-09-21 11:30:00,12.81,12.81,12.79,12.81,9200.0,11.2499,11.2499,11.2323,11.2499,9200.0
2006-09-21 12:00:00,12.77,12.8,12.77,12.8,4000.0,11.2147,11.2411,11.2147,11.2411,4000.0
2006-09-21 12:30:00,12.78,12.78,12.71,12.73,16000.0,11.2235,11.2235,11.1621,11.1796,16000.0
2006-09-21 13:00:00,12.71,12.73,12.71,12.72,9600.0,11.1621,11.1796,11.1621,11.1708,9600.0
2006-09-21 13:30:00,12.73,12.75,12.73,12.75,10800.0,11.1796,11.1972,11.1796,11.1972,10800.0
2006-09-21 14:00:00,12.73,12.74,12.7,12.7,18000.0,11.1796,11.1884,11.1533,11.1533,18000.0
2006-09-21 14:30:00,12.7,12.72,12.69,12.7,6400.0,11.1533,11.1708,11.1445,11.1533,6400.0
2006-09-21 15:00:00,12.69,12.71,12.67,12.69,16000.0,11.1445,11.1621,11.1269,11.1445,16000.0
2006-09-21 15:30:00,12.69,12.71,12.68,12.69,24400.0,11.1445,11.1621,11.1357,11.1445,24400.0
2006-09-21 16:00:00,12.69,12.69,12.69,12.69,0.0,11.1445,11.1445,11.1445,11.1445,0.0
2006-09-22 09:30:00,12.65,12.65,12.61,12.61,27600.0,11.1094,11.1094,11.0742,11.0742,27600.0
2006-09-22 10:00:00,12.61,12.64,12.59,12.64,16000.0,11.0742,11.1006,11.0567,11.1006,16000.0
2006-09-22 10:30:00,12.56,12.58,12.56,12.58,6000.0,11.0303,11.0479,11.0303,11.0479,6000.0
2006-09-22 11:00:00,12.55,12.59,12.55,12.57,16800.0,11.0215,11.0567,11.0215,11.0391,16800.0
2006-09-22 11:30:00,12.59,12.6,12.59,12.6,12800.0,11.0567,11.0654,11.0567,11.0654,12800.0
2006-09-22 12:00:00,12.6,12.6,12.56,12.56,5200.0,11.0654,11.0654,11.0303,11.0303,5200.0
2006-09-22 12:30:00,12.55,12.58,12.55,12.57,10000.0,11.0215,11.0479,11.0215,11.0391,10000.0
2006-09-22 13:00:00,12.58,12.59,12.58,12.59,3600.0,11.0479,11.0567,11.0479,11.0567,3600.0
2006-09-22 13:30:00,12.58,12.58,12.56,12.56,14000.0,11.0479,11.0479,11.0303,11.0303,14000.0
2006-09-22 14:00:00,12.56,12.57,12.56,12.56,14000.0,11.0303,11.0391,11.0303,11.0303,14000.0
2006-09-22 14:30:00,12.55,12.56,12.54,12.55,13200.0,11.0215,11.0303,11.0128,11.0215,13200.0
2006-09-22 15:00:00,12.54,12.6,12.54,12.59,8400.0,11.0128,11.0654,11.0128,11.0567,8400.0
2006-09-22 15:30:00,12.6,12.6,12.58,12.58,5200.0,11.0654,11.0654,11.0479,11.0479,5200.0
2006-09-22 16:00:00,12.6,12.6,12.6,12.6,400.0,11.0654,11.0654,11.0654,11.0654,400.0
2006-09-25 09:30:00,12.68,12.68,12.63,12.63,9600.0,11.1357,11.1357,11.0918,11.0918,9600.0
2006-09-25 10:00:00,12.63,12.63,12.59,12.61,7200.0,11.0918,11.0918,11.0567,11.0742,7200.0
2006-09-25 10:30:00,12.59,12.64,12.59,12.64,32400.0,11.0567,11.1006,11.0567,11.1006,32400.0
2006-09-25 11:00:00,12.64,12.69,12.64,12.69,11200.0,11.1006,11.1445,11.1006,11.1445,11200.0
2006-09-25 11:30:00,12.68,12.68,12.67,12.68,14800.0,11.1357,11.1357,11.1269,11.1357,14800.0
2006-09-25 12:00:00,12.67,12.72,12.65,12.72,8000.0,11.1269,11.1708,11.1094,11.1708,8000.0
2006-09-25 12:30:00,12.74,12.77,12.72,12.77,12000.0,11.1884,11.2147,11.1708,11.2147,12000.0
2006-09-25 13:00:00,12.8,12.8,12.77,12.77,2800.0,11.2411,11.2411,11.2147,11.2147,2800.0
2006-09-25 13:30:00,12.75,12.77,12.74,12.74,37200.0,11.1972,11.2147,11.1884,11.1884,37200.0
2006-09-25 14:00:00,12.76,12.78,12.76,12.77,14400.0,11.206,11.2235,11.206,11.2147,14400.0
2006-09-25 14:30:00,12.74,12.81,12.74,12.8,7600.0,11.1884,11.2499,11.1884,11.2411,7600.0
2006-09-25 15:00:00,12.8,12.85,12.79,12.85,18000.0,11.2411,11.285,11.2323,11.285,18000.0
2006-09-25 15:30:00,12.82,12.83,12.8,12.8,16400.0,11.2587,11.2674,11.2411,11.2411,16400.0
2006-09-25 16:00:00,12.82,12.82,12.82,12.82,15200.0,11.2587,11.2587,11.2587,11.2587,15200.0
2006-09-26 09:30:00,12.76,12.81,12.76,12.8,11200.0,11.21,11.254,11.21,11.2452,11200.0
2006-09-26 10:00:00,12.8,12.86,12.8,12.82,92400.0,11.2452,11.2979,11.2452,11.2627,92400.0
2006-09-26 10:30:00,12.81,12.83,12.79,12.79,128800.0,11.254,11.2715,11.2364,11.2364,128800.0
2006-09-26 11:00:00,12.79,12.81,12.78,12.8,6800.0,11.2364,11.254,11.2276,11.2452,6800.0
2006-09-26 11:30:00,12.81,12.81,12.76,12.76,20800.0,11.254,11.254,11.21,11.21,20800.0
2006-09-26 12:00:00,12.77,12.78,12.77,12.78,20800.0,11.2188,11.2276,11.2188,11.2276,20800.0
2006-09-26 12:30:00,12.79,12.8,12.76,12.76,29200.0,11.2364,11.2452,11.21,11.21,29200.0
2006-09-26 13:00:00,12.79,12.82,12.79,12.82,5200.0,11.2364,11.2627,11.2364,11.2627,5200.0
2006-09-26 13:30:00,12.81,12.86,12.81,12.86,54400.0,11.254,11.2979,11.254,11.2979,54400.0
2006-09-26 14:00:00,12.85,12.86,12.82,12.84,87600.0,11.2891,11.2979,11.2627,11.2803,87600.0
2006-09-26 14:30:00,12.87,12.89,12.86,12.88,42800.0,11.3067,11.3242,11.2979,11.3155,42800.0
2006-09-26 15:00:00,12.87,12.88,12.85,12.87,37600.0,11.3067,11.3155,11.2891,11.3067,37600.0
2006-09-26 15:30:00,12.88,12.89,12.87,12.88,24400.0,11.3155,11.3242,11.3067,11.3155,24400.0
2006-09-26 16:00:00,12.88,12.88,12.88,12.88,0.0,11.3155,11.3155,11.3155,11.3155,0.0
2006-09-27 09:30:00,12.88,12.92,12.88,12.92,36000.0,11.3155,11.3506,11.3155,11.3506,36000.0
2006-09-27 10:00:00,12.92,12.93,12.87,12.89,21200.0,11.3506,11.3594,11.3067,11.3242,21200.0
2006-09-27 10:30:00,12.9,12.92,12.88,12.9,36800.0,11.333,11.3506,11.3155,11.333,36800.0
2006-09-27 11:00:00,12.9,12.9,12.9,12.9,4000.0,11.333,11.333,11.333,11.333,4000.0
2006-09-27 11:30:00,12.92,12.92,12.9,12.91,14400.0,11.3506,11.3506,11.333,11.3418,14400.0
2006-09-27 12:00:00,12.91,12.92,12.9,12.91,6000.0,11.3418,11.3506,11.333,11.3418,6000.0
2006-09-27 12:30:00,12.89,12.9,12.89,12.9,13200.0,11.3242,11.333,11.3242,11.333,13200.0
2006-09-27 13:00:00,12.9,12.91,12.88,12.88,2800.0,11.333,11.3418,11.3155,11.3155,2800.0
2006-09-27 13:30:00,12.86,12.88,12.86,12.88,4400.0,11.2979,11.3155,11.2979,11.3155,4400.0
2006-09-27 14:00:00,12.88,12.89,12.84,12.84,20400.0,11.3155,11.3242,11.2803,11.2803,20400.0
2006-09-27 14:30:00,12.83,12.83,12.79,12.82,15200.0,11.2715,11.2715,11.2364,11.2627,15200.0
2006-09-27 15:00:00,12.81,12.82,12.81,12.82,7200.0,11.254,11.2627,11.254,11.2627,7200.0
2006-09-27 15:30:00,12.85,12.85,12.83,12.84,19600.0,11.2891,11.2891,11.2715,11.2803,19600.0
2006-09-27 16:00:00,12.84,12.84,12.84,12.84,0.0,11.2803,11.2803,11.2803,11.2803,0.0
2006-09-28 09:30:00,12.87,12.87,12.84,12.85,25200.0,11.3067,11.3067,11.2803,11.2891,25200.0
2006-09-28 10:00:00,12.86,12.87,12.86,12.87,4400.0,11.2979,11.3067,11.2979,11.3067,4400.0
2006-09-28 10:30:00,12.87,12.87,12.83,12.84,8800.0,11.3067,11.3067,11.2715,11.2803,8800.0
2006-09-28 11:00:00,12.86,12.87,12.86,12.87,3200.0,11.2979,11.3067,11.2979,11.3067,3200.0
2006-09-28 11:30:00,12.86,12.86,12.83,12.83,6800.0,11.2979,11.2979,11.2715,11.2715,6800.0
2006-09-28 12:00:00,12.81,12.82,12.81,12.81,8400.0,11.254,11.2627,11.254,11.254,8400.0
2006-09-28 12:30:00,12.81,12.84,12.81,12.84,2800.0,11.254,11.2803,11.254,11.2803,2800.0
2006-09-28 13:00:00,12.83,12.87,12.83,12.87,19600.0,11.2715,11.3067,11.2715,11.3067,19600.0
2006-09-28 13:30:00,12.86,12.86,12.85,12.86,2800.0,11.2979,11.2979,11.2891,11.2979,2800.0
2006-09-28 14:00:00,12.86,12.87,12.85,12.87,6000.0,11.2979,11.3067,11.2891,11.3067,6000.0
2006-09-28 14:30:00,12.86,12.88,12.85,12.88,11600.0,11.2979,11.3155,11.2891,11.3155,11600.0
2006-09-28 15:00:00,12.86,12.89,12.86,12.89,50400.0,11.2979,11.3242,11.2979,11.3242,50400.0
2006-09-28 15:30:00,12.88,12.9,12.88,12.9,6400.0,11.3155,11.333,11.3155,11.333,6400.0
2006-09-28 16:00:00,12.9,12.9,12.9,12.9,0.0,11.333,11.333,11.333,11.333,0.0
2006-09-29 09:30:00,12.89,12.89,12.88,12.88,3200.0,11.3242,11.3242,11.3155,11.3155,3200.0
2006-09-29 10:00:00,12.88,12.91,12.88,12.9,18800.0,11.3155,11.3418,11.3155,11.333,18800.0
2006-09-29 10:30:00,12.9,12.9,12.88,12.88,3600.0,11.333,11.333,11.3155,11.3155,3600.0
2006-09-29 11:00:00,12.9,12.9,12.9,12.9,6400.0,11.333,11.333,11.333,11.333,6400.0
2006-09-29 11:30:00,12.88,12.92,12.88,12.91,24000.0,11.3155,11.3506,11.3155,11.3418,24000.0
2006-09-29 12:00:00,12.92,12.92,12.9,12.9,16000.0,11.3506,11.3506,11.333,11.333,16000.0
2006-09-29 12:30:00,12.9,12.9,12.9,12.9,8400.0,11.333,11.333,11.333,11.333,8400.0
2006-09-29 13:00:00,12.92,12.92,12.89,12.9,2400.0,11.3506,11.3506,11.3242,11.333,2400.0
2006-09-29 13:30:00,12.89,12.9,12.89,12.9,2400.0,11.3242,11.333,11.3242,11.333,2400.0
2006-09-29 14:00:00,12.89,12.89,12.88,12.89,2400.0,11.3242,11.3242,11.3155,11.3242,2400.0
2006-09-29 14:30:00,12.88,12.88,12.87,12.88,11200.0,11.3155,11.3155,11.3067,11.3155,11200.0
2006-09-29 15:00:00,12.86,12.86,12.85,12.86,12400.0,11.2979,11.2979,11.2891,11.2979,12400.0
2006-09-29 15:30:00,12.87,12.87,12.83,12.84,8400.0,11.3067,11.3067,11.2715,11.2803,8400.0
2006-09-29 16:00:00,12.84,12.84,12.84,12.84,0.0,11.2803,11.2803,11.2803,11.2803,0.0
2006-10-02 09:30:00,12.8,12.82,12.8,12.82,20400.0,11.2452,11.2627,11.2452,11.2627,20400.0
2006-10-02 10:00:00,12.82,12.85,12.81,12.83,19200.0,11.2627,11.2891,11.254,11.2715,19200.0
2006-10-02 10:30:00,12.83,12.84,12.81,12.82,17600.0,11.2715,11.2803,11.254,11.2627,17600.0
2006-10-02 11:00:00,12.82,12.84,12.81,12.84,13200.0,11.2627,11.2803,11.254,11.2803,13200.0
2006-10-02 11:30:00,12.85,12.88,12.85,12.87,20000.0,11.2891,11.3155,11.2891,11.3067,20000.0
2006-10-02 12:00:00,12.87,12.89,12.86,12.88,125600.0,11.3067,11.3242,11.2979,11.3155,125600.0
2006-10-02 12:30:00,12.88,12.89,12.87,12.87,8000.0,11.3155,11.3242,11.3067,11.3067,8000.0
2006-10-02 13:00:00,12.87,12.87,12.84,12.86,12400.0,11.3067,11.3067,11.2803,11.2979,12400.0
2006-10-02 13:30:00,12.86,12.86,12.76,12.77,29200.0,11.2979,11.2979,11.21,11.2188,29200.0
2006-10-02 14:00:00,12.77,12.78,12.77,12.78,20000.0,11.2188,11.2276,11.2188,11.2276,20000.0
2006-10-02 14:30:00,12.78,12.78,12.74,12.76,4400.0,11.2276,11.2276,11.1925,11.21,4400.0
2006-10-02 15:00:00,12.75,12.78,12.74,12.78,5600.0,11.2013,11.2276,11.1925,11.2276,5600.0
2006-10-02 15:30:00,12.78,12.79,12.78,12.78,66400.0,11.2276,11.2364,11.2276,11.2276,66400.0
2006-10-02 16:00:00,12.77,12.77,12.77,12.77,1600.0,11.2188,11.2188,11.2188,11.2188,1600.0
2006-10-03 09:30:00,12.7,12.7,12.65,12.69,21200.0,11.1573,11.1573,11.1134,11.1485,21200.0
2006-10-03 10:00:00,12.67,12.72,12.66,12.72,9200.0,11.131,11.1749,11.1222,11.1749,9200.0
2006-10-03 10:30:00,12.71,12.71,12.68,12.68,6800.0,11.1661,11.1661,11.1398,11.1398,6800.0
2006-10-03 11:00:00,12.67,12.72,12.67,12.72,3200.0,11.131,11.1749,11.131,11.1749,3200.0
2006-10-03 11:30:00,12.73,12.73,12.73,12.73,800.0,11.1837,11.1837,11.1837,11.1837,800.0
2006-10-03 12:00:00,12.79,12.79,12.79,12.79,3200.0,11.2364,11.2364,11.2364,11.2364,3200.0
2006-10-03 12:30:00,12.8,12.8,12.78,12.79,3600.0,11.2452,11.2452,11.2276,11.2364,3600.0
2006-10-03 13:00:00,12.79,12.79,12.78,12.78,2800.0,11.2364,11.2364,11.2276,11.2276,2800.0
2006-10-03 13:30:00,12.77,12.77,12.77,12.77,400.0,11.2188,11.2188,11.2188,11.2188,400.0
2006-10-03 14:00:00,12.81,12.81,12.8,12.8,8800.0,11.254,11.254,11.2452,11.2452,8800.0
2006-10-03 14:30:00,12.8,12.81,12.79,12.81,6800.0,11.2452,11.254,11.2364,11.254,6800.0
2006-10-03 15:00:00,12.81,12.82,12.8,12.82,2800.0,11.254,11.2627,11.2452,11.2627,2800.0
2006-10-03 15:30:00,12.8,12.8,12.76,12.79,36800.0,11.2452,11.2452,11.21,11.2364,36800.0
2006-10-03 16:00:00,12.79,12.79,12.79,12.79,1600.0,11.2364,11.2364,11.2364,11.2364,1600.0
2006-10-04 09:30:00,12.76,12.78,12.76,12.76,19600.0,11.21,11.2276,11.21,11.21,19600.0
2006-10-04 10:00:00,12.78,12.87,12.78,12.87,7200.0,11.2276,11.3067,11.2276,11.3067,7200.0
2006-10-04 10:30:00,12.86,12.87,12.84,12.87,63200.0,11.2979,11.3067,11.2803,11.3067,63200.0
2006-10-04 11:00:00,12.85,12.9,12.84,12.88,15600.0,11.2891,11.333,11.2803,11.3155,15600.0
2006-10-04 11:30:00,12.89,12.91,12.89,12.9,21600.0,11.3242,11.3418,11.3242,11.333,21600.0
2006-10-04 12:00:00,12.9,12.9,12.86,12.88,12800.0,11.333,11.333,11.2979,11.3155,12800.0
2006-10-04 12:30:00,12.86,12.89,12.86,12.89,13200.0,11.2979,11.3242,11.2979,11.3242,13200.0
2006-10-04 13:00:00,12.88,12.89,12.86,12.89,24400.0,11.3155,11.3242,11.2979,11.3242,24400.0
2006-10-04 13:30:00,12.9,12.91,12.89,12.91,8000.0,11.333,11.3418,11.3242,11.3418,8000.0
2006-10-04 14:00:00,12.91,12.94,12.91,12.94,8800.0,11.3418,11.3682,11.3418,11.3682,8800.0
2006-10-04 14:30:00,12.95,13.0,12.95,13.0,23600.0,11.377,11.4209,11.377,11.4209,23600.0
2006-10-04 15:00:00,13.0,13.0,12.97,12.99,22000.0,11.4209,11.4209,11.3945,11.4121,22000.0
2006-10-04 15:30:00,12.98,13.02,12.97,13.0,14800.0,11.4033,11.4385,11.3945,11.4209,14800.0
2006-10-04 16:00:00,13.0,13.0,13.0,13.0,400.0,11.4209,11.4209,11.4209,11.4209,400.0
2006-10-05 09:30:00,12.99,13.03,12.99,13.03,14400.0,11.4121,11.4472,11.4121,11.4472,14400.0
2006-10-05 10:00:00,13.04,13.04,12.98,12.98,7600.0,11.456,11.456,11.4033,11.4033,7600.0
2006-10-05 10:30:00,12.98,12.98,12.97,12.98,9600.0,11.4033,11.4033,11.3945,11.4033,9600.0
2006-10-05 11:00:00,13.0,13.0,12.97,13.0,8400.0,11.4209,11.4209,11.3945,11.4209,8400.0
2006-10-05 11:30:00,13.01,13.04,13.0,13.01,11200.0,11.4297,11.456,11.4209,11.4297,11200.0
2006-10-05 12:00:00,12.98,13.01,12.98,12.99,4000.0,11.4033,11.4297,11.4033,11.4121,4000.0
2006-10-05 12:30:00,12.97,12.98,12.96,12.98,4400.0,11.3945,11.4033,11.3857,11.4033,4400.0
2006-10-05 13:00:00,12.96,12.99,12.96,12.98,2800.0,11.3857,11.4121,11.3857,11.4033,2800.0
2006-10-05 13:30:00,13.01,13.01,12.99,13.0,16400.0,11.4297,11.4297,11.4121,11.4209,16400.0
2006-10-05 14:00:00,12.98,13.0,12.97,12.99,14000.0,11.4033,11.4209,11.3945,11.4121,14000.0
2006-10-05 14:30:00,12.99,13.02,12.99,13.02,9600.0,11.4121,11.4385,11.4121,11.4385,9600.0
2006-10-05 15:00:00,13.02,13.04,12.99,13.04,26800.0,11.4385,11.456,11.4121,11.456,26800.0
2006-10-05 15:30:00,13.03,13.03,13.01,13.03,12400.0,11.4472,11.4472,11.4297,11.4472,12400.0
2006-10-05 16:00:00,13.03,13.03,13.03,13.03,0.0,11.4472,11.4472,11.4472,11.4472,0.0
2006-10-06 09:30:00,12.94,12.96,12.93,12.94,31200.0,11.3682,11.3857,11.3594,11.3682,31200.0
2006-10-06 10:00:00,12.98,12.98,12.97,12.97,3600.0,11.4033,11.4033,11.3945,11.3945,3600.0
2006-10-06 10:30:00,12.96,13.01,12.96,13.01,12000.0,11.3857,11.4297,11.3857,11.4297,12000.0
2006-10-06 11:00:00,13.0,13.01,13.0,13.01,2400.0,11.4209,11.4297,11.4209,11.4297,2400.0
2006-10-06 11:30:00,13.01,13.01,12.97,12.97,51600.0,11.4297,11.4297,11.3945,11.3945,51600.0
2006-10-06 12:00:00,12.96,12.97,12.95,12.96,8400.0,11.3857,11.3945,11.377,11.3857,8400.0
2006-10-06 12:30:00,12.95,12.97,12.94,12.97,8000.0,11.377,11.3945,11.3682,11.3945,8000.0
2006-10-06 13:00:00,12.97,13.0,12.97,13.0,2400.0,11.3945,11.4209,11.3945,11.4209,2400.0
2006-10-06 13:30:00,12.99,13.01,12.98,13.01,5600.0,11.4121,11.4297,11.4033,11.4297,5600.0
2006-10-06 14:00:00,13.01,13.01,12.99,13.0,22400.0,11.4297,11.4297,11.4121,11.4209,22400.0
2006-10-06 14:30:00,13.02,13.04,13.02,13.03,15200.0,11.4385,11.456,11.4385,11.4472,15200.0
2006-10-06 15:00:00,13.02,13.04,13.0,13.02,42400.0,11.4385,11.456,11.4209,11.4385,42400.0
2006-10-06 15:30:00,13.01,13.01,12.99,13.01,16400.0,11.4297,11.4297,11.4121,11.4297,16400.0
2006-10-06 16:00:00,13.01,13.01,13.01,13.01,0.0,11.4297,11.4297,11.4297,11.4297,0.0
2006-10-09 09:30:00,13.01,13.02,13.0,13.01,33200.0,11.4297,11.4385,11.4209,11.4297,33200.0
2006-10-09 10:00:00,13.01,13.03,13.0,13.0,19200.0,11.4297,11.4472,11.4209,11.4209,19200.0
2006-10-09 10:30:00,13.01,13.02,13.0,13.02,6000.0,11.4297,11.4385,11.4209,11.4385,6000.0
2006-10-09 11:00:00,13.01,13.05,13.01,13.05,14800.0,11.4297,11.4648,11.4297,11.4648,14800.0
2006-10-09 11:30:00,13.05,13.08,13.05,13.07,8400.0,11.4648,11.4912,11.4648,11.4824,8400.0
2006-10-09 12:00:00,13.05,13.07,13.05,13.06,10000.0,11.4648,11.4824,11.4648,11.4736,10000.0
2006-10-09 12:30:00,13.06,13.09,13.05,13.09,14800.0,11.4736,11.5,11.4648,11.5,14800.0
2006-10-09 13:00:00,13.06,13.11,13.06,13.1,8400.0,11.4736,11.5175,11.4736,11.5087,8400.0
2006-10-09 13:30:00,13.1,13.1,13.08,13.09,8800.0,11.5087,11.5087,11.4912,11.5,8800.0
2006-10-09 14:00:00,13.08,13.09,13.07,13.07,14800.0,11.4912,11.5,11.4824,11.4824,14800.0
2006-10-09 14:30:00,13.11,13.11,13.09,13.1,13200.0,11.5175,11.5175,11.5,11.5087,13200.0
2006-10-09 15:00:00,13.1,13.1,13.04,13.05,17200.0,11.5087,11.5087,11.456,11.4648,17200.0
2006-10-09 15:30:00,13.05,13.07,13.04,13.07,24000.0,11.4648,11.4824,11.456,11.4824,24000.0
2006-10-09 16:00:00,13.05,13.05,13.05,13.05,1200.0,11.4648,11.4648,11.4648,11.4648,1200.0
2006-10-10 09:30:00,13.05,13.08,13.05,13.05,212800.0,11.4648,11.4912,11.4648,11.4648,212800.0
2006-10-10 10:00:00,13.02,13.04,13.01,13.02,342000.0,11.4385,11.456,11.4297,11.4385,342000.0
2006-10-10 10:30:00,13.03,13.06,13.02,13.06,10400.0,11.4472,11.4736,11.4385,11.4736,10400.0
2006-10-10 11:00:00,13.06,13.1,13.05,13.09,10800.0,11.4736,11.5087,11.4648,11.5,10800.0
2006-10-10 11:30:00,13.08,13.08,13.06,13.08,24000.0,11.4912,11.4912,11.4736,11.4912,24000.0
2006-10-10 12:00:00,13.09,13.09,13.04,13.06,85600.0,11.5,11.5,11.456,11.4736,85600.0
2006-10-10 12:30:00,13.02,13.05,13.02,13.04,8800.0,11.4385,11.4648,11.4385,11.456,8800.0
2006-10-10 13:00:00,13.04,13.06,13.04,13.06,2400.0,11.456,11.4736,11.456,11.4736,2400.0
2006-10-10 13:30:00,13.02,13.02,12.99,13.0,4400.0,11.4385,11.4385,11.4121,11.4209,4400.0
2006-10-10 14:00:00,13.02,13.03,13.01,13.03,10000.0,11.4385,11.4472,11.4297,11.4472,10000.0
2006-10-10 14:30:00,13.05,13.05,13.03,13.04,4000.0,11.4648,11.4648,11.4472,11.456,4000.0
2006-10-10 15:00:00,13.03,13.06,13.03,13.04,12000.0,11.4472,11.4736,11.4472,11.456,12000.0
2006-10-10 15:30:00,13.05,13.07,13.04,13.07,16400.0,11.4648,11.4824,11.456,11.4824,16400.0
2006-10-10 16:00:00,13.07,13.07,13.07,13.07,0.0,11.4824,11.4824,11.4824,11.4824,0.0
2006-10-11 09:30:00,13.03,13.06,13.02,13.05,49200.0,11.4472,11.4736,11.4385,11.4648,49200.0
2006-10-11 10:00:00,13.03,13.08,13.03,13.07,9200.0,11.4472,11.4912,11.4472,11.4824,9200.0
2006-10-11 10:30:00,13.07,13.1,13.05,13.1,14000.0,11.4824,11.5087,11.4648,11.5087,14000.0
2006-10-11 11:00:00,13.1,13.11,13.1,13.11,4800.0,11.5087,11.5175,11.5087,11.5175,4800.0
2006-10-11 11:30:00,13.11,13.13,13.11,13.13,14400.0,11.5175,11.5351,11.5175,11.5351,14400.0
2006-10-11 12:00:00,13.11,13.14,13.11,13.13,14800.0,11.5175,11.5439,11.5175,11.5351,14800.0
2006-10-11 12:30:00,13.13,13.16,13.13,13.16,15600.0,11.5351,11.5614,11.5351,11.5614,15600.0
2006-10-11 13:00:00,13.14,13.17,13.14,13.15,43600.0,11.5439,11.5702,11.5439,11.5527,43600.0
2006-10-11 13:30:00,13.15,13.15,13.13,13.13,9200.0,11.5527,11.5527,11.5351,11.5351,9200.0
2006-10-11 14:00:00,13.13,13.13,13.1,13.1,8800.0,11.5351,11.5351,11.5087,11.5087,8800.0
2006-10-11 14:30:00,13.08,13.08,12.99,13.06,5600.0,11.4912,11.4912,11.4121,11.4736,5600.0
2006-10-11 15:00:00,13.05,13.08,13.05,13.08,22400.0,11.4648,11.4912,11.4648,11.4912,22400.0
2006-10-11 15:30:00,13.1,13.1,13.06,13.06,4400.0,11.5087,11.5087,11.4736,11.4736,4400.0
2006-10-11 16:00:00,13.06,13.06,13.06,13.06,0.0,11.4736,11.4736,11.4736,11.4736,0.0
2006-10-12 09:30:00,13.0,13.15,13.0,13.14,53600.0,11.4209,11.5527,11.4209,11.5439,53600.0
2006-10-12 10:00:00,13.15,13.2,13.15,13.18,34800.0,11.5527,11.5966,11.5527,11.579,34800.0
2006-10-12 10:30:00,13.18,13.2,13.17,13.17,5600.0,11.579,11.5966,11.5702,11.5702,5600.0
2006-10-12 11:00:00,13.16,13.19,13.16,13.18,15200.0,11.5614,11.5878,11.5614,11.579,15200.0
2006-10-12 11:30:00,13.18,13.19,13.16,13.19,13200.0,11.579,11.5878,11.5614,11.5878,13200.0
2006-10-12 12:00:00,13.18,13.18,13.17,13.18,8800.0,11.579,11.579,11.5702,11.579,8800.0
2006-10-12 12:30:00,13.18,13.18,13.16,13.18,10800.0,11.579,11.579,11.5614,11.579,10800.0
2006-10-12 13:00:00,13.16,13.17,13.16,13.17,2000.0,11.5614,11.5702,11.5614,11.5702,2000.0
2006-10-12 13:30:00,13.17,13.19,13.16,13.19,6400.0,11.5702,11.5878,11.5614,11.5878,6400.0
2006-10-12 14:00:00,13.19,13.22,13.18,13.22,15600.0,11.5878,11.6142,11.579,11.6142,15600.0
2006-10-12 14:30:00,13.22,13.23,13.21,13.22,55200.0,11.6142,11.6229,11.6054,11.6142,55200.0
2006-10-12 15:00:00,13.24,13.29,13.22,13.28,18400.0,11.6317,11.6757,11.6142,11.6669,18400.0
2006-10-12 15:30:00,13.27,13.29,13.26,13.27,38400.0,11.6581,11.6757,11.6493,11.6581,38400.0
2006-10-12 16:00:00,13.27,13.27,13.27,13.27,0.0,11.6581,11.6581,11.6581,11.6581,0.0
2006-10-13 09:30:00,13.29,13.34,13.28,13.33,66000.0,11.6757,11.7196,11.6669,11.7108,66000.0
2006-10-13 10:00:00,13.34,13.34,13.31,13.33,17200.0,11.7196,11.7196,11.6932,11.7108,17200.0
2006-10-13 10:30:00,13.33,13.36,13.33,13.33,30000.0,11.7108,11.7372,11.7108,11.7108,30000.0
2006-10-13 11:00:00,13.34,13.35,13.33,13.33,46000.0,11.7196,11.7284,11.7108,11.7108,46000.0
2006-10-13 11:30:00,13.31,13.35,13.31,13.35,21600.0,11.6932,11.7284,11.6932,11.7284,21600.0
2006-10-13 12:00:00,13.34,13.36,13.33,13.35,14400.0,11.7196,11.7372,11.7108,11.7284,14400.0
2006-10-13 12:30:00,13.35,13.39,13.35,13.39,24000.0,11.7284,11.7635,11.7284,11.7635,24000.0
2006-10-13 13:00:00,13.39,13.4,13.38,13.4,27600.0,11.7635,11.7723,11.7547,11.7723,27600.0
2006-10-13 13:30:00,13.41,13.42,13.4,13.4,32400.0,11.7811,11.7899,11.7723,11.7723,32400.0
2006-10-13 14:00:00,13.41,13.41,13.39,13.39,7600.0,11.7811,11.7811,11.7635,11.7635,7600.0
2006-10-13 14:30:00,13.39,13.39,13.35,13.36,99600.0,11.7635,11.7635,11.7284,11.7372,99600.0
2006-10-13 15:00:00,13.36,13.39,13.35,13.39,14800.0,11.7372,11.7635,11.7284,11.7635,14800.0
2006-10-13 15:30:00,13.39,13.4,13.37,13.39,16800.0,11.7635,11.7723,11.7459,11.7635,16800.0
2006-10-13 16:00:00,13.39,13.39,13.39,13.39,0.0,11.7635,11.7635,11.7635,11.7635,0.0
2006-10-16 09:30:00,13.44,13.47,13.42,13.45,70400.0,11.8074,11.8338,11.7899,11.8162,70400.0
2006-10-16 10:00:00,13.44,13.49,13.43,13.48,78000.0,11.8074,11.8514,11.7987,11.8426,78000.0
2006-10-16 10:30:00,13.47,13.47,13.45,13.45,82000.0,11.8338,11.8338,11.8162,11.8162,82000.0
2006-10-16 11:00:00,13.45,13.47,13.45,13.46,36800.0,11.8162,11.8338,11.8162,11.825,36800.0
2006-10-16 11:30:00,13.47,13.47,13.45,13.45,24400.0,11.8338,11.8338,11.8162,11.8162,24400.0
2006-10-16 12:00:00,13.44,13.45,13.44,13.45,28800.0,11.8074,11.8162,11.8074,11.8162,28800.0
2006-10-16 12:30:00,13.45,13.45,13.43,13.43,14400.0,11.8162,11.8162,11.7987,11.7987,14400.0
2006-10-16 13:00:00,13.43,13.45,13.42,13.45,2800.0,11.7987,11.8162,11.7899,11.8162,2800.0
2006-10-16 13:30:00,13.46,13.46,13.44,13.46,5200.0,11.825,11.825,11.8074,11.825,5200.0
2006-10-16 14:00:00,13.46,13.46,13.43,13.43,14000.0,11.825,11.825,11.7987,11.7987,14000.0
2006-10-16 14:30:00,13.45,13.46,13.42,13.45,28400.0,11.8162,11.825,11.7899,11.8162,28400.0
2006-10-16 15:00:00,13.45,13.46,13.42,13.46,27200.0,11.8162,11.825,11.7899,11.825,27200.0
2006-10-16 15:30:00,13.45,13.46,13.4,13.43,70000.0,11.8162,11.825,11.7723,11.7987,70000.0
2006-10-16 16:00:00,13.43,13.43,13.43,13.43,0.0,11.7987,11.7987,11.7987,11.7987,0.0
2006-10-17 09:30:00,13.28,13.28,13.22,13.23,26400.0,11.6669,11.6669,11.6142,11.6229,26400.0
2006-10-17 10:00:00,13.23,13.25,13.22,13.22,66400.0,11.6229,11.6405,11.6142,11.6142,66400.0
2006-10-17 10:30:00,13.2,13.23,13.2,13.23,27200.0,11.5966,11.6229,11.5966,11.6229,27200.0
2006-10-17 11:00:00,13.23,13.23,13.19,13.19,58000.0,11.6229,11.6229,11.5878,11.5878,58000.0
2006-10-17 11:30:00,13.2,13.21,13.19,13.19,3200.0,11.5966,11.6054,11.5878,11.5878,3200.0
2006-10-17 12:00:00,13.2,13.25,13.2,13.25,12000.0,11.5966,11.6405,11.5966,11.6405,12000.0
2006-10-17 12:30:00,13.23,13.26,13.23,13.24,19200.0,11.6229,11.6493,11.6229,11.6317,19200.0
2006-10-17 13:00:00,13.25,13.27,13.25,13.26,8000.0,11.6405,11.6581,11.6405,11.6493,8000.0
2006-10-17 13:30:00,13.26,13.28,13.25,13.28,4800.0,11.6493,11.6669,11.6405,11.6669,4800.0
2006-10-17 14:00:00,13.28,13.29,13.26,13.26,19200.0,11.6669,11.6757,11.6493,11.6493,19200.0
2006-10-17 14:30:00,13.26,13.31,13.26,13.31,5600.0,11.6493,11.6932,11.6493,11.6932,5600.0
2006-10-17 15:00:00,13.31,13.33,13.28,13.32,35600.0,11.6932,11.7108,11.6669,11.702,35600.0
2006-10-17 15:30:00,13.33,13.33,13.28,13.29,26400.0,11.7108,11.7108,11.6669,11.6757,26400.0
2006-10-17 16:00:00,13.29,13.29,13.29,13.29,0.0,11.6757,11.6757,11.6757,11.6757,0.0
2006-10-18 09:30:00,13.4,13.42,13.34,13.34,34000.0,11.7723,11.7899,11.7196,11.7196,34000.0
2006-10-18 10:00:00,13.33,13.33,13.26,13.26,5600.0,11.7108,11.7108,11.6493,11.6493,5600.0
2006-10-18 10:30:00,13.24,13.24,13.18,13.2,36000.0,11.6317,11.6317,11.579,11.5966,36000.0
2006-10-18 11:00:00,13.21,13.24,13.19,13.23,18800.0,11.6054,11.6317,11.5878,11.6229,18800.0
2006-10-18 11:30:00,13.24,13.26,13.24,13.25,12000.0,11.6317,11.6493,11.6317,11.6405,12000.0
2006-10-18 12:00:00,13.24,13.25,13.23,13.24,12000.0,11.6317,11.6405,11.6229,11.6317,12000.0
2006-10-18 12:30:00,13.24,13.24,13.23,13.23,2400.0,11.6317,11.6317,11.6229,11.6229,2400.0
2006-10-18 13:00:00,13.22,13.24,13.19,13.19,43200.0,11.6142,11.6317,11.5878,11.5878,43200.0
2006-10-18 13:30:00,13.18,13.18,13.17,13.18,5600.0,11.579,11.579,11.5702,11.579,5600.0
2006-10-18 14:00:00,13.19,13.22,13.16,13.22,16800.0,11.5878,11.6142,11.5614,11.6142,16800.0
2006-10-18 14:30:00,13.21,13.22,13.2,13.2,4800.0,11.6054,11.6142,11.5966,11.5966,4800.0
2006-10-18 15:00:00,13.2,13.21,13.18,13.19,69200.0,11.5966,11.6054,11.579,11.5878,69200.0
2006-10-18 15:30:00,13.19,13.2,13.18,13.19,55200.0,11.5878,11.5966,11.579,11.5878,55200.0
2006-10-18 16:00:00,13.19,13.19,13.19,13.19,5200.0,11.5878,11.5878,11.5878,11.5878,5200.0
2006-10-19 09:30:00,13.13,13.17,13.08,13.17,34400.0,11.5351,11.5702,11.4912,11.5702,34400.0
2006-10-19 10:00:00,13.18,13.23,13.18,13.21,15600.0,11.579,11.6229,11.579,11.6054,15600.0
2006-10-19 10:30:00,13.21,13.21,13.18,13.19,18000.0,11.6054,11.6054,11.579,11.5878,18000.0
2006-10-19 11:00:00,13.19,13.19,13.17,13.17,24400.0,11.5878,11.5878,11.5702,11.5702,24400.0
2006-10-19 11:30:00,13.15,13.17,13.15,13.17,7200.0,11.5527,11.5702,11.5527,11.5702,7200.0
2006-10-19 12:00:00,13.16,13.18,13.14,13.16,8800.0,11.5614,11.579,11.5439,11.5614,8800.0
2006-10-19 12:30:00,13.15,13.15,13.12,13.12,2800.0,11.5527,11.5527,11.5263,11.5263,2800.0
2006-10-19 13:00:00,13.11,13.15,13.11,13.15,6400.0,11.5175,11.5527,11.5175,11.5527,6400.0
2006-10-19 13:30:00,13.17,13.18,13.15,13.17,6400.0,11.5702,11.579,11.5527,11.5702,6400.0
2006-10-19 14:00:00,13.14,13.17,13.14,13.16,3200.0,11.5439,11.5702,11.5439,11.5614,3200.0
2006-10-19 14:30:00,13.17,13.19,13.17,13.18,12800.0,11.5702,11.5878,11.5702,11.579,12800.0
2006-10-19 15:00:00,13.19,13.19,13.15,13.18,40400.0,11.5878,11.5878,11.5527,11.579,40400.0
2006-10-19 15:30:00,13.18,13.2,13.17,13.2,15200.0,11.579,11.5966,11.5702,11.5966,15200.0
2006-10-19 16:00:00,13.24,13.24,13.24,13.24,1200.0,11.6317,11.6317,11.6317,11.6317,1200.0
2006-10-20 09:30:00,13.19,13.19,13.13,13.18,40400.0,11.5878,11.5878,11.5351,11.579,40400.0
2006-10-20 10:00:00,13.2,13.21,13.18,13.19,11600.0,11.5966,11.6054,11.579,11.5878,11600.0
2006-10-20 10:30:00,13.17,13.2,13.16,13.18,7600.0,11.5702,11.5966,11.5614,11.579,7600.0
2006-10-20 11:00:00,13.18,13.19,13.18,13.19,8400.0,11.579,11.5878,11.579,11.5878,8400.0
2006-10-20 11:30:00,13.21,13.21,13.19,13.2,7600.0,11.6054,11.6054,11.5878,11.5966,7600.0
2006-10-20 12:00:00,13.19,13.2,13.18,13.2,16400.0,11.5878,11.5966,11.579,11.5966,16400.0
2006-10-20 12:30:00,13.21,13.22,13.21,13.22,13200.0,11.6054,11.6142,11.6054,11.6142,13200.0
2006-10-20 13:00:00,13.22,13.22,13.2,13.2,2800.0,11.6142,11.6142,11.5966,11.5966,2800.0
2006-10-20 13:30:00,13.22,13.22,13.2,13.2,800.0,11.6142,11.6142,11.5966,11.5966,800.0
2006-10-20 14:00:00,13.2,13.2,13.19,13.19,2400.0,11.5966,11.5966,11.5878,11.5878,2400.0
2006-10-20 14:30:00,13.21,13.22,13.2,13.2,6800.0,11.6054,11.6142,11.5966,11.5966,6800.0
2006-10-20 15:00:00,13.22,13.25,13.21,13.25,20400.0,11.6142,11.6405,11.6054,11.6405,20400.0
2006-10-20 15:30:00,13.23,13.25,13.23,13.24,18400.0,11.6229,11.6405,11.6229,11.6317,18400.0
2006-10-20 16:00:00,13.2,13.2,13.2,13.2,400.0,11.5966,11.5966,11.5966,11.5966,400.0
2006-10-23 09:30:00,13.16,13.25,13.16,13.25,59600.0,11.5614,11.6405,11.5614,11.6405,59600.0
2006-10-23 10:00:00,13.27,13.35,13.27,13.35,41600.0,11.6581,11.7284,11.6581,11.7284,41600.0
2006-10-23 10:30:00,13.37,13.37,13.34,13.36,17200.0,11.7459,11.7459,11.7196,11.7372,17200.0
2006-10-23 11:00:00,13.36,13.39,13.35,13.37,540400.0,11.7372,11.7635,11.7284,11.7459,540400.0
2006-10-23 11:30:00,13.36,13.37,13.33,13.34,22400.0,11.7372,11.7459,11.7108,11.7196,22400.0
2006-10-23 12:00:00,13.34,13.38,13.34,13.36,16400.0,11.7196,11.7547,11.7196,11.7372,16400.0
2006-10-23 12:30:00,13.36,13.38,13.36,13.36,5200.0,11.7372,11.7547,11.7372,11.7372,5200.0
2006-10-23 13:00:00,13.36,13.36,13.35,13.35,5200.0,11.7372,11.7372,11.7284,11.7284,5200.0
2006-10-23 13:30:00,13.35,13.35,13.31,13.31,8400.0,11.7284,11.7284,11.6932,11.6932,8400.0
2006-10-23 14:00:00,13.34,13.34,13.27,13.27,106000.0,11.7196,11.7196,11.6581,11.6581,106000.0
2006-10-23 14:30:00,13.29,13.33,13.29,13.32,30400.0,11.6757,11.7108,11.6757,11.702,30400.0
2006-10-23 15:00:00,13.32,13.34,13.31,13.32,41600.0,11.702,11.7196,11.6932,11.702,41600.0
2006-10-23 15:30:00,13.32,13.33,13.29,13.29,432000.0,11.702,11.7108,11.6757,11.6757,432000.0
2006-10-23 16:00:00,13.29,13.29,13.29,13.29,0.0,11.6757,11.6757,11.6757,11.6757,0.0
2006-10-24 09:30:00,13.29,13.31,13.25,13.28,35600.0,11.6757,11.6932,11.6405,11.6669,35600.0
2006-10-24 10:00:00,13.3,13.3,13.25,13.27,22400.0,11.6844,11.6844,11.6405,11.6581,22400.0
2006-10-24 10:30:00,13.28,13.28,13.24,13.24,14400.0,11.6669,11.6669,11.6317,11.6317,14400.0
2006-10-24 11:00:00,13.24,13.24,13.22,13.22,49200.0,11.6317,11.6317,11.6142,11.6142,49200.0
2006-10-24 11:30:00,13.24,13.24,13.22,13.22,13200.0,11.6317,11.6317,11.6142,11.6142,13200.0
2006-10-24 12:00:00,13.22,13.22,13.21,13.21,213200.0,11.6142,11.6142,11.6054,11.6054,213200.0
2006-10-24 12:30:00,13.21,13.22,13.17,13.17,5600.0,11.6054,11.6142,11.5702,11.5702,5600.0
2006-10-24 13:00:00,13.18,13.2,13.17,13.18,5200.0,11.579,11.5966,11.5702,11.579,5200.0
2006-10-24 13:30:00,13.18,13.22,13.18,13.2,8000.0,11.579,11.6142,11.579,11.5966,8000.0
2006-10-24 14:00:00,13.18,13.22,13.18,13.22,11200.0,11.579,11.6142,11.579,11.6142,11200.0
2006-10-24 14:30:00,13.21,13.21,13.2,13.2,2000.0,11.6054,11.6054,11.5966,11.5966,2000.0
2006-10-24 15:00:00,13.2,13.22,13.19,13.19,7200.0,11.5966,11.6142,11.5878,11.5878,7200.0
2006-10-24 15:30:00,13.19,13.22,13.19,13.22,27200.0,11.5878,11.6142,11.5878,11.6142,27200.0
2006-10-24 16:00:00,13.22,13.22,13.22,13.22,0.0,11.6142,11.6142,11.6142,11.6142,0.0
2006-10-25 09:30:00,13.22,13.22,13.22,13.22,11600.0,11.6142,11.6142,11.6142,11.6142,11600.0
2006-10-25 10:00:00,13.28,13.3,13.28,13.3,4000.0,11.6669,11.6844,11.6669,11.6844,4000.0
2006-10-25 10:30:00,13.29,13.31,13.28,13.29,12800.0,11.6757,11.6932,11.6669,11.6757,12800.0
2006-10-25 11:00:00,13.26,13.29,13.26,13.29,16400.0,11.6493,11.6757,11.6493,11.6757,16400.0
2006-10-25 11:30:00,13.27,13.31,13.26,13.27,14000.0,11.6581,11.6932,11.6493,11.6581,14000.0
2006-10-25 12:00:00,13.29,13.29,13.26,13.26,12800.0,11.6757,11.6757,11.6493,11.6493,12800.0
2006-10-25 12:30:00,13.23,13.26,13.23,13.26,9200.0,11.6229,11.6493,11.6229,11.6493,9200.0
2006-10-25 13:00:00,13.27,13.28,13.25,13.28,9600.0,11.6581,11.6669,11.6405,11.6669,9600.0
2006-10-25 13:30:00,13.27,13.28,13.26,13.27,18400.0,11.6581,11.6669,11.6493,11.6581,18400.0
2006-10-25 14:00:00,13.27,13.3,13.23,13.23,21600.0,11.6581,11.6844,11.6229,11.6229,21600.0
2006-10-25 14:30:00,13.22,13.28,13.21,13.28,24400.0,11.6142,11.6669,11.6054,11.6669,24400.0
2006-10-25 15:00:00,13.29,13.32,13.28,13.3,21600.0,11.6757,11.702,11.6669,11.6844,21600.0
2006-10-25 15:30:00,13.31,13.33,13.29,13.31,26000.0,11.6932,11.7108,11.6757,11.6932,26000.0
2006-10-25 16:00:00,13.31,13.31,13.31,13.31,0.0,11.6932,11.6932,11.6932,11.6932,0.0
2006-10-26 09:30:00,13.37,13.37,13.31,13.31,40800.0,11.7459,11.7459,11.6932,11.6932,40800.0
2006-10-26 10:00:00,13.33,13.33,13.23,13.23,15200.0,11.7108,11.7108,11.6229,11.6229,15200.0
2006-10-26 10:30:00,13.25,13.29,13.23,13.27,10000.0,11.6405,11.6757,11.6229,11.6581,10000.0
2006-10-26 11:00:00,13.25,13.28,13.25,13.28,9200.0,11.6405,11.6669,11.6405,11.6669,9200.0
2006-10-26 11:30:00,13.31,13.31,13.31,13.31,2000.0,11.6932,11.6932,11.6932,11.6932,2000.0
2006-10-26 12:00:00,13.32,13.34,13.32,13.34,14000.0,11.702,11.7196,11.702,11.7196,14000.0
2006-10-26 12:30:00,13.32,13.32,13.31,13.31,1200.0,11.702,11.702,11.6932,11.6932,1200.0
2006-10-26 13:00:00,13.34,13.34,13.32,13.32,6800.0,11.7196,11.7196,11.702,11.702,6800.0
2006-10-26 13:30:00,13.33,13.36,13.33,13.36,129200.0,11.7108,11.7372,11.7108,11.7372,129200.0
2006-10-26 14:00:00,13.35,13.38,13.35,13.38,32800.0,11.7284,11.7547,11.7284,11.7547,32800.0
2006-10-26 14:30:00,13.39,13.39,13.38,13.39,57200.0,11.7635,11.7635,11.7547,11.7635,57200.0
2006-10-26 15:00:00,13.38,13.38,13.35,13.36,12800.0,11.7547,11.7547,11.7284,11.7372,12800.0
2006-10-26 15:30:00,13.39,13.39,13.38,13.38,24800.0,11.7635,11.7635,11.7547,11.7547,24800.0
2006-10-26 16:00:00,13.35,13.35,13.35,13.35,400.0,11.7284,11.7284,11.7284,11.7284,400.0
2006-10-27 09:30:00,13.33,13.33,13.3,13.32,16400.0,11.7108,11.7108,11.6844,11.702,16400.0
2006-10-27 10:00:00,13.34,13.34,13.29,13.3,10800.0,11.7196,11.7196,11.6757,11.6844,10800.0
2006-10-27 10:30:00,13.31,13.32,13.29,13.32,11200.0,11.6932,11.702,11.6757,11.702,11200.0
2006-10-27 11:00:00,13.33,13.34,13.31,13.33,26400.0,11.7108,11.7196,11.6932,11.7108,26400.0
2006-10-27 11:30:00,13.31,13.33,13.31,13.33,60800.0,11.6932,11.7108,11.6932,11.7108,60800.0
2006-10-27 12:00:00,13.33,13.34,13.32,13.34,8400.0,11.7108,11.7196,11.702,11.7196,8400.0
2006-10-27 12:30:00,13.34,13.34,13.34,13.34,400.0,11.7196,11.7196,11.7196,11.7196,400.0
2006-10-27 13:00:00,13.3,13.3,13.29,13.29,1200.0,11.6844,11.6844,11.6757,11.6757,1200.0
2006-10-27 13:30:00,13.28,13.28,13.2,13.2,14400.0,11.6669,11.6669,11.5966,11.5966,14400.0
2006-10-27 14:00:00,13.2,13.22,13.13,13.13,43600.0,11.5966,11.6142,11.5351,11.5351,43600.0
2006-10-27 14:30:00,13.14,13.16,13.1,13.13,21200.0,11.5439,11.5614,11.5087,11.5351,21200.0
2006-10-27 15:00:00,13.14,13.17,13.14,13.17,2400.0,11.5439,11.5702,11.5439,11.5702,2400.0
2006-10-27 15:30:00,13.15,13.15,13.13,13.15,7600.0,11.5527,11.5527,11.5351,11.5527,7600.0
2006-10-27 16:00:00,13.15,13.15,13.15,13.15,800.0,11.5527,11.5527,11.5527,11.5527,800.0
2006-10-30 09:30:00,13.15,13.17,13.13,13.13,26800.0,11.5527,11.5702,11.5351,11.5351,26800.0
2006-10-30 10:00:00,13.13,13.17,13.13,13.15,32800.0,11.5351,11.5702,11.5351,11.5527,32800.0
2006-10-30 10:30:00,13.17,13.21,13.17,13.21,10800.0,11.5702,11.6054,11.5702,11.6054,10800.0
2006-10-30 11:00:00,13.23,13.28,13.23,13.25,10400.0,11.6229,11.6669,11.6229,11.6405,10400.0
2006-10-30 11:30:00,13.26,13.26,13.23,13.26,11200.0,11.6493,11.6493,11.6229,11.6493,11200.0
2006-10-30 12:00:00,13.21,13.23,13.21,13.23,800.0,11.6054,11.6229,11.6054,11.6229,800.0
2006-10-30 12:30:00,13.23,13.24,13.22,13.23,3600.0,11.6229,11.6317,11.6142,11.6229,3600.0
2006-10-30 13:00:00,13.25,13.28,13.25,13.28,2000.0,11.6405,11.6669,11.6405,11.6669,2000.0
2006-10-30 13:30:00,13.28,13.3,13.28,13.3,2000.0,11.6669,11.6844,11.6669,11.6844,2000.0
2006-10-30 14:00:00,13.29,13.33,13.29,13.31,4400.0,11.6757,11.7108,11.6757,11.6932,4400.0
2006-10-30 14:30:00,13.29,13.31,13.29,13.3,553600.0,11.6757,11.6932,11.6757,11.6844,553600.0
2006-10-30 15:00:00,13.3,13.31,13.26,13.28,12000.0,11.6844,11.6932,11.6493,11.6669,12000.0
2006-10-30 15:30:00,13.28,13.28,13.25,13.27,12000.0,11.6669,11.6669,11.6405,11.6581,12000.0
2006-10-30 16:00:00,13.28,13.28,13.28,13.28,6000.0,11.6669,11.6669,11.6669,11.6669,6000.0
2006-10-31 09:30:00,13.34,13.34,13.32,13.34,2800.0,11.7196,11.7196,11.702,11.7196,2800.0
2006-10-31 10:00:00,13.33,13.33,13.28,13.29,260400.0,11.7108,11.7108,11.6669,11.6757,260400.0
2006-10-31 10:30:00,13.29,13.36,13.29,13.34,128800.0,11.6757,11.7372,11.6757,11.7196,128800.0
2006-10-31 11:00:00,13.34,13.36,13.32,13.35,11600.0,11.7196,11.7372,11.702,11.7284,11600.0
2006-10-31 11:30:00,13.35,13.35,13.3,13.31,893600.0,11.7284,11.7284,11.6844,11.6932,893600.0
2006-10-31 12:00:00,13.28,13.28,13.28,13.28,800.0,11.6669,11.6669,11.6669,11.6669,800.0
2006-10-31 12:30:00,13.29,13.3,13.26,13.28,21200.0,11.6757,11.6844,11.6493,11.6669,21200.0
2006-10-31 13:00:00,13.27,13.28,13.26,13.27,20800.0,11.6581,11.6669,11.6493,11.6581,20800.0
2006-10-31 13:30:00,13.29,13.31,13.29,13.31,12400.0,11.6757,11.6932,11.6757,11.6932,12400.0
2006-10-31 14:00:00,13.28,13.29,13.27,13.27,8800.0,11.6669,11.6757,11.6581,11.6581,8800.0
2006-10-31 14:30:00,13.28,13.28,13.27,13.27,9600.0,11.6669,11.6669,11.6581,11.6581,9600.0
2006-10-31 15:00:00,13.27,13.29,13.27,13.29,19600.0,11.6581,11.6757,11.6581,11.6757,19600.0
2006-10-31 15:30:00,13.31,13.31,13.29,13.29,19600.0,11.6932,11.6932,11.6757,11.6757,19600.0
2006-10-31 16:00:00,13.29,13.29,13.29,13.29,0.0,11.6757,11.6757,11.6757,11.6757,0.0
2006-11-01 09:30:00,13.36,13.37,13.33,13.35,32400.0,11.7372,11.7459,11.7108,11.7284,32400.0
2006-11-01 10:00:00,13.33,13.36,13.29,13.3,20000.0,11.7108,11.7372,11.6757,11.6844,20000.0
2006-11-01 10:30:00,13.29,13.31,13.27,13.31,10800.0,11.6757,11.6932,11.6581,11.6932,10800.0
2006-11-01 11:00:00,13.31,13.31,13.3,13.31,277600.0,11.6932,11.6932,11.6844,11.6932,277600.0
2006-11-01 11:30:00,13.31,13.31,13.26,13.26,453600.0,11.6932,11.6932,11.6493,11.6493,453600.0
2006-11-01 12:00:00,13.28,13.3,13.27,13.3,291600.0,11.6669,11.6844,11.6581,11.6844,291600.0
2006-11-01 12:30:00,13.26,13.27,13.26,13.26,5200.0,11.6493,11.6581,11.6493,11.6493,5200.0
2006-11-01 13:00:00,13.28,13.28,13.26,13.26,22400.0,11.6669,11.6669,11.6493,11.6493,22400.0
2006-11-01 13:30:00,13.29,13.29,13.27,13.29,13200.0,11.6757,11.6757,11.6581,11.6757,13200.0
2006-11-01 14:00:00,13.28,13.28,13.22,13.24,8800.0,11.6669,11.6669,11.6142,11.6317,8800.0
2006-11-01 14:30:00,13.24,13.24,13.21,13.21,12800.0,11.6317,11.6317,11.6054,11.6054,12800.0
2006-11-01 15:00:00,13.22,13.22,13.15,13.17,34000.0,11.6142,11.6142,11.5527,11.5702,34000.0
2006-11-01 15:30:00,13.16,13.18,13.15,13.18,9600.0,11.5614,11.579,11.5527,11.579,9600.0
2006-11-01 16:00:00,13.18,13.18,13.18,13.18,0.0,11.579,11.579,11.579,11.579,0.0
2006-11-02 09:30:00,13.07,13.14,13.07,13.13,10400.0,11.4824,11.5439,11.4824,11.5351,10400.0
2006-11-02 10:00:00,13.17,13.17,13.13,13.13,6400.0,11.5702,11.5702,11.5351,11.5351,6400.0
2006-11-02 10:30:00,13.15,13.18,13.12,13.18,6000.0,11.5527,11.579,11.5263,11.579,6000.0
2006-11-02 11:00:00,13.18,13.19,13.16,13.18,18400.0,11.579,11.5878,11.5614,11.579,18400.0
2006-11-02 11:30:00,13.17,13.18,13.17,13.18,20400.0,11.5702,11.579,11.5702,11.579,20400.0
2006-11-02 12:00:00,13.17,13.18,13.16,13.16,2400.0,11.5702,11.579,11.5614,11.5614,2400.0
2006-11-02 12:30:00,13.15,13.15,13.15,13.15,400.0,11.5527,11.5527,11.5527,11.5527,400.0
2006-11-02 13:00:00,13.12,13.15,13.12,13.14,162400.0,11.5263,11.5527,11.5263,11.5439,162400.0
2006-11-02 13:30:00,13.15,13.15,13.14,13.14,2400.0,11.5527,11.5527,11.5439,11.5439,2400.0
2006-11-02 14:00:00,13.15,13.17,13.15,13.15,24800.0,11.5527,11.5702,11.5527,11.5527,24800.0
2006-11-02 14:30:00,13.17,13.17,13.14,13.16,33200.0,11.5702,11.5702,11.5439,11.5614,33200.0
2006-11-02 15:00:00,13.17,13.17,13.16,13.16,12800.0,11.5702,11.5702,11.5614,11.5614,12800.0
2006-11-02 15:30:00,13.15,13.18,13.14,13.17,12400.0,11.5527,11.579,11.5439,11.5702,12400.0
2006-11-02 16:00:00,13.17,13.17,13.17,13.17,0.0,11.5702,11.5702,11.5702,11.5702,0.0
2006-11-03 09:30:00,13.22,13.22,13.18,13.18,21200.0,11.6142,11.6142,11.579,11.579,21200.0
2006-11-03 10:00:00,13.18,13.18,13.18,13.18,2000.0,11.579,11.579,11.579,11.579,2000.0
2006-11-03 10:30:00,13.12,13.14,13.11,13.13,10400.0,11.5263,11.5439,11.5175,11.5351,10400.0
2006-11-03 11:00:00,13.12,13.12,13.06,13.07,18400.0,11.5263,11.5263,11.4736,11.4824,18400.0
2006-11-03 11:30:00,13.09,13.09,13.06,13.06,4000.0,11.5,11.5,11.4736,11.4736,4000.0
2006-11-03 12:00:00,13.06,13.09,13.06,13.09,3200.0,11.4736,11.5,11.4736,11.5,3200.0
2006-11-03 12:30:00,13.08,13.08,13.08,13.08,2000.0,11.4912,11.4912,11.4912,11.4912,2000.0
2006-11-03 13:00:00,13.08,13.08,13.06,13.06,2000.0,11.4912,11.4912,11.4736,11.4736,2000.0
2006-11-03 13:30:00,13.08,13.1,13.08,13.09,5200.0,11.4912,11.5087,11.4912,11.5,5200.0
2006-11-03 14:00:00,13.11,13.13,13.08,13.13,28400.0,11.5175,11.5351,11.4912,11.5351,28400.0
2006-11-03 14:30:00,13.12,13.14,13.11,13.14,15200.0,11.5263,11.5439,11.5175,11.5439,15200.0
2006-11-03 15:00:00,13.12,13.12,13.1,13.12,15600.0,11.5263,11.5263,11.5087,11.5263,15600.0
2006-11-03 15:30:00,13.1,13.14,13.1,13.14,9200.0,11.5087,11.5439,11.5087,11.5439,9200.0
2006-11-03 16:00:00,13.14,13.14,13.14,13.14,0.0,11.5439,11.5439,11.5439,11.5439,0.0
2006-11-06 09:30:00,13.16,13.24,13.15,13.24,15200.0,11.5614,11.6317,11.5527,11.6317,15200.0
2006-11-06 10:00:00,13.29,13.29,13.28,13.28,5200.0,11.6757,11.6757,11.6669,11.6669,5200.0
2006-11-06 10:30:00,13.28,13.3,13.25,13.3,6800.0,11.6669,11.6844,11.6405,11.6844,6800.0
2006-11-06 11:00:00,13.3,13.3,13.29,13.3,6000.0,11.6844,11.6844,11.6757,11.6844,6000.0
2006-11-06 11:30:00,13.31,13.31,13.28,13.31,16400.0,11.6932,11.6932,11.6669,11.6932,16400.0
2006-11-06 12:00:00,13.3,13.31,13.3,13.31,5200.0,11.6844,11.6932,11.6844,11.6932,5200.0
2006-11-06 12:30:00,13.28,13.3,13.28,13.3,2000.0,11.6669,11.6844,11.6669,11.6844,2000.0
2006-11-06 13:00:00,13.31,13.32,13.31,13.32,20800.0,11.6932,11.702,11.6932,11.702,20800.0
2006-11-06 13:30:00,13.3,13.32,13.28,13.3,16400.0,11.6844,11.702,11.6669,11.6844,16400.0
2006-11-06 14:00:00,13.3,13.3,13.29,13.29,4000.0,11.6844,11.6844,11.6757,11.6757,4000.0
2006-11-06 14:30:00,13.31,13.32,13.3,13.32,5200.0,11.6932,11.702,11.6844,11.702,5200.0
2006-11-06 15:00:00,13.32,13.34,13.32,13.33,12400.0,11.702,11.7196,11.702,11.7108,12400.0
2006-11-06 15:30:00,13.34,13.34,13.31,13.32,24000.0,11.7196,11.7196,11.6932,11.702,24000.0
2006-11-06 16:00:00,13.32,13.32,13.32,13.32,0.0,11.702,11.702,11.702,11.702,0.0
2006-11-07 09:30:00,13.34,13.36,13.34,13.36,50000.0,11.7196,11.7372,11.7196,11.7372,50000.0
2006-11-07 10:00:00,13.36,13.45,13.36,13.44,85200.0,11.7372,11.8162,11.7372,11.8074,85200.0
2006-11-07 10:30:00,13.46,13.47,13.44,13.44,11600.0,11.825,11.8338,11.8074,11.8074,11600.0
2006-11-07 11:00:00,13.44,13.45,13.44,13.45,48000.0,11.8074,11.8162,11.8074,11.8162,48000.0
2006-11-07 11:30:00,13.47,13.47,13.44,13.45,32000.0,11.8338,11.8338,11.8074,11.8162,32000.0
2006-11-07 12:00:00,13.44,13.45,13.42,13.44,25200.0,11.8074,11.8162,11.7899,11.8074,25200.0
2006-11-07 12:30:00,13.42,13.46,13.42,13.45,4800.0,11.7899,11.825,11.7899,11.8162,4800.0
2006-11-07 13:00:00,13.44,13.45,13.43,13.44,11200.0,11.8074,11.8162,11.7987,11.8074,11200.0
2006-11-07 13:30:00,13.43,13.44,13.43,13.44,5600.0,11.7987,11.8074,11.7987,11.8074,5600.0
2006-11-07 14:00:00,13.43,13.43,13.38,13.38,165600.0,11.7987,11.7987,11.7547,11.7547,165600.0
2006-11-07 14:30:00,13.38,13.42,13.38,13.41,24800.0,11.7547,11.7899,11.7547,11.7811,24800.0
2006-11-07 15:00:00,13.42,13.42,13.38,13.39,51200.0,11.7899,11.7899,11.7547,11.7635,51200.0
2006-11-07 15:30:00,13.4,13.4,13.35,13.37,126000.0,11.7723,11.7723,11.7284,11.7459,126000.0
2006-11-07 16:00:00,13.37,13.37,13.37,13.37,0.0,11.7459,11.7459,11.7459,11.7459,0.0
2006-11-08 09:30:00,13.26,13.35,13.22,13.35,22800.0,11.6493,11.7284,11.6142,11.7284,22800.0
2006-11-08 10:00:00,13.38,13.39,13.34,13.34,35600.0,11.7547,11.7635,11.7196,11.7196,35600.0
2006-11-08 10:30:00,13.34,13.36,13.31,13.35,9200.0,11.7196,11.7372,11.6932,11.7284,9200.0
2006-11-08 11:00:00,13.34,13.35,13.31,13.34,12800.0,11.7196,11.7284,11.6932,11.7196,12800.0
2006-11-08 11:30:00,13.33,13.34,13.31,13.33,10000.0,11.7108,11.7196,11.6932,11.7108,10000.0
2006-11-08 12:00:00,13.33,13.33,13.31,13.31,2000.0,11.7108,11.7108,11.6932,11.6932,2000.0
2006-11-08 12:30:00,13.31,13.35,13.3,13.34,6000.0,11.6932,11.7284,11.6844,11.7196,6000.0
2006-11-08 13:00:00,13.33,13.33,13.31,13.31,12400.0,11.7108,11.7108,11.6932,11.6932,12400.0
2006-11-08 13:30:00,13.32,13.39,13.32,13.39,13200.0,11.702,11.7635,11.702,11.7635,13200.0
2006-11-08 14:00:00,13.4,13.45,13.4,13.44,31200.0,11.7723,11.8162,11.7723,11.8074,31200.0
2006-11-08 14:30:00,13.42,13.44,13.4,13.43,30400.0,11.7899,11.8074,11.7723,11.7987,30400.0
2006-11-08 15:00:00,13.44,13.45,13.41,13.44,24800.0,11.8074,11.8162,11.7811,11.8074,24800.0
2006-11-08 15:30:00,13.44,13.44,13.38,13.4,76800.0,11.8074,11.8074,11.7547,11.7723,76800.0
2006-11-08 16:00:00,13.4,13.4,13.4,13.4,0.0,11.7723,11.7723,11.7723,11.7723,0.0
2006-11-09 09:30:00,13.5,13.56,13.5,13.54,51600.0,11.8601,11.9129,11.8601,11.8953,51600.0
2006-11-09 10:00:00,13.54,13.54,13.47,13.49,34400.0,11.8953,11.8953,11.8338,11.8514,34400.0
2006-11-09 10:30:00,13.51,13.52,13.5,13.52,556800.0,11.8689,11.8777,11.8601,11.8777,556800.0
2006-11-09 11:00:00,13.53,13.55,13.51,13.51,40400.0,11.8865,11.9041,11.8689,11.8689,40400.0
2006-11-09 11:30:00,13.52,13.53,13.5,13.52,56800.0,11.8777,11.8865,11.8601,11.8777,56800.0
2006-11-09 12:00:00,13.53,13.54,13.5,13.53,35600.0,11.8865,11.8953,11.8601,11.8865,35600.0
2006-11-09 12:30:00,13.54,13.56,13.54,13.55,8000.0,11.8953,11.9129,11.8953,11.9041,8000.0
2006-11-09 13:00:00,13.56,13.56,13.52,13.53,9600.0,11.9129,11.9129,11.8777,11.8865,9600.0
2006-11-09 13:30:00,13.51,13.51,13.49,13.51,130400.0,11.8689,11.8689,11.8514,11.8689,130400.0
2006-11-09 14:00:00,13.49,13.51,13.47,13.47,35600.0,11.8514,11.8689,11.8338,11.8338,35600.0
2006-11-09 14:30:00,13.49,13.49,13.44,13.45,63200.0,11.8514,11.8514,11.8074,11.8162,63200.0
2006-11-09 15:00:00,13.46,13.47,13.4,13.45,178000.0,11.825,11.8338,11.7723,11.8162,178000.0
2006-11-09 15:30:00,13.45,13.45,13.42,13.43,24800.0,11.8162,11.8162,11.7899,11.7987,24800.0
2006-11-09 16:00:00,13.43,13.43,13.43,13.43,0.0,11.7987,11.7987,11.7987,11.7987,0.0
2006-11-10 09:30:00,13.45,13.45,13.4,13.4,5600.0,11.8162,11.8162,11.7723,11.7723,5600.0
2006-11-10 10:00:00,13.45,13.47,13.44,13.44,8800.0,11.8162,11.8338,11.8074,11.8074,8800.0
2006-11-10 10:30:00,13.44,13.46,13.42,13.46,39200.0,11.8074,11.825,11.7899,11.825,39200.0
2006-11-10 11:00:00,13.44,13.46,13.44,13.46,15200.0,11.8074,11.825,11.8074,11.825,15200.0
2006-11-10 11:30:00,13.44,13.46,13.44,13.46,800.0,11.8074,11.825,11.8074,11.825,800.0
2006-11-10 12:00:00,13.45,13.47,13.45,13.47,4800.0,11.8162,11.8338,11.8162,11.8338,4800.0
2006-11-10 12:30:00,13.47,13.47,13.44,13.44,2800.0,11.8338,11.8338,11.8074,11.8074,2800.0
2006-11-10 13:00:00,13.46,13.46,13.45,13.45,800.0,11.825,11.825,11.8162,11.8162,800.0
2006-11-10 13:30:00,13.44,13.44,13.43,13.43,1200.0,11.8074,11.8074,11.7987,11.7987,1200.0
2006-11-10 14:00:00,13.44,13.46,13.43,13.45,14800.0,11.8074,11.825,11.7987,11.8162,14800.0
2006-11-10 14:30:00,13.45,13.47,13.45,13.46,8000.0,11.8162,11.8338,11.8162,11.825,8000.0
2006-11-10 15:00:00,13.46,13.47,13.44,13.45,10000.0,11.825,11.8338,11.8074,11.8162,10000.0
2006-11-10 15:30:00,13.46,13.47,13.46,13.47,9600.0,11.825,11.8338,11.825,11.8338,9600.0
2006-11-10 16:00:00,13.47,13.47,13.47,13.47,0.0,11.8338,11.8338,11.8338,11.8338,0.0
2006-11-13 09:30:00,13.48,13.57,13.48,13.57,28400.0,11.8426,11.9216,11.8426,11.9216,28400.0
2006-11-13 10:00:00,13.59,13.61,13.58,13.58,11600.0,11.9392,11.9568,11.9304,11.9304,11600.0
2006-11-13 10:30:00,13.6,13.6,13.59,13.6,11600.0,11.948,11.948,11.9392,11.948,11600.0
2006-11-13 11:00:00,13.59,13.61,13.59,13.59,3200.0,11.9392,11.9568,11.9392,11.9392,3200.0
2006-11-13 11:30:00,13.59,13.59,13.56,13.57,8400.0,11.9392,11.9392,11.9129,11.9216,8400.0
2006-11-13 12:00:00,13.58,13.59,13.58,13.58,12800.0,11.9304,11.9392,11.9304,11.9304,12800.0
2006-11-13 12:30:00,13.58,13.6,13.56,13.56,16800.0,11.9304,11.948,11.9129,11.9129,16800.0
2006-11-13 13:00:00,13.56,13.58,13.56,13.56,6400.0,11.9129,11.9304,11.9129,11.9129,6400.0
2006-11-13 13:30:00,13.56,13.59,13.55,13.58,18400.0,11.9129,11.9392,11.9041,11.9304,18400.0
2006-11-13 14:00:00,13.57,13.6,13.57,13.58,15600.0,11.9216,11.948,11.9216,11.9304,15600.0
2006-11-13 14:30:00,13.6,13.61,13.59,13.61,32000.0,11.948,11.9568,11.9392,11.9568,32000.0
2006-11-13 15:00:00,13.6,13.6,13.58,13.6,39200.0,11.948,11.948,11.9304,11.948,39200.0
2006-11-13 15:30:00,13.59,13.61,13.58,13.61,50400.0,11.9392,11.9568,11.9304,11.9568,50400.0
2006-11-13 16:00:00,13.6,13.6,13.6,13.6,800.0,11.948,11.948,11.948,11.948,800.0
2006-11-14 09:30:00,13.56,13.66,13.56,13.61,26000.0,11.9129,12.0007,11.9129,11.9568,26000.0
2006-11-14 10:00:00,13.64,13.64,13.56,13.58,60000.0,11.9831,11.9831,11.9129,11.9304,60000.0
2006-11-14 10:30:00,13.57,13.6,13.57,13.6,8400.0,11.9216,11.948,11.9216,11.948,8400.0
2006-11-14 11:00:00,13.6,13.61,13.59,13.61,15200.0,11.948,11.9568,11.9392,11.9568,15200.0
2006-11-14 11:30:00,13.62,13.63,13.61,13.63,10800.0,11.9656,11.9744,11.9568,11.9744,10800.0
2006-11-14 12:00:00,13.61,13.63,13.6,13.6,32400.0,11.9568,11.9744,11.948,11.948,32400.0
2006-11-14 12:30:00,13.61,13.65,13.61,13.65,18800.0,11.9568,11.9919,11.9568,11.9919,18800.0
2006-11-14 13:00:00,13.67,13.68,13.65,13.68,8400.0,12.0095,12.0183,11.9919,12.0183,8400.0
2006-11-14 13:30:00,13.68,13.68,13.66,13.66,57200.0,12.0183,12.0183,12.0007,12.0007,57200.0
2006-11-14 14:00:00,13.66,13.68,13.65,13.67,9200.0,12.0007,12.0183,11.9919,12.0095,9200.0
2006-11-14 14:30:00,13.68,13.74,13.68,13.72,28800.0,12.0183,12.071,12.0183,12.0534,28800.0
2006-11-14 15:00:00,13.74,13.77,13.74,13.75,43600.0,12.071,12.0974,12.071,12.0798,43600.0
2006-11-14 15:30:00,13.77,13.8,13.77,13.79,56400.0,12.0974,12.1237,12.0974,12.1149,56400.0
2006-11-14 16:00:00,13.79,13.79,13.79,13.79,1200.0,12.1149,12.1149,12.1149,12.1149,1200.0
2006-11-15 09:30:00,13.85,13.88,13.83,13.86,58000.0,12.1676,12.194,12.1501,12.1764,58000.0
2006-11-15 10:00:00,13.86,13.86,13.83,13.83,34400.0,12.1764,12.1764,12.1501,12.1501,34400.0
2006-11-15 10:30:00,13.83,13.84,13.79,13.79,90800.0,12.1501,12.1588,12.1149,12.1149,90800.0
2006-11-15 11:00:00,13.79,13.81,13.77,13.79,52000.0,12.1149,12.1325,12.0974,12.1149,52000.0
2006-11-15 11:30:00,13.8,13.8,13.77,13.8,10000.0,12.1237,12.1237,12.0974,12.1237,10000.0
2006-11-15 12:00:00,13.78,13.84,13.78,13.8,22000.0,12.1061,12.1588,12.1061,12.1237,22000.0
2006-11-15 12:30:00,13.81,13.84,13.81,13.84,19600.0,12.1325,12.1588,12.1325,12.1588,19600.0
2006-11-15 13:00:00,13.82,13.85,13.82,13.85,7600.0,12.1413,12.1676,12.1413,12.1676,7600.0
2006-11-15 13:30:00,13.85,13.87,13.84,13.87,48800.0,12.1676,12.1852,12.1588,12.1852,48800.0
2006-11-15 14:00:00,13.83,13.88,13.83,13.84,237200.0,12.1501,12.194,12.1501,12.1588,237200.0
2006-11-15 14:30:00,13.83,13.84,13.8,13.8,16400.0,12.1501,12.1588,12.1237,12.1237,16400.0
2006-11-15 15:00:00,13.79,13.84,13.79,13.84,18400.0,12.1149,12.1588,12.1149,12.1588,18400.0
2006-11-15 15:30:00,13.84,13.84,13.81,13.82,150400.0,12.1588,12.1588,12.1325,12.1413,150400.0
2006-11-15 16:00:00,13.82,13.82,13.81,13.82,67200.0,12.1413,12.1413,12.1325,12.1413,67200.0
2006-11-16 09:30:00,13.84,13.84,13.79,13.83,42000.0,12.1588,12.1588,12.1149,12.1501,42000.0
2006-11-16 10:00:00,13.82,13.83,13.8,13.81,60000.0,12.1413,12.1501,12.1237,12.1325,60000.0
2006-11-16 10:30:00,13.82,13.83,13.78,13.78,398400.0,12.1413,12.1501,12.1061,12.1061,398400.0
2006-11-16 11:00:00,13.8,13.81,13.8,13.81,106000.0,12.1237,12.1325,12.1237,12.1325,106000.0
2006-11-16 11:30:00,13.83,13.83,13.81,13.82,5600.0,12.1501,12.1501,12.1325,12.1413,5600.0
2006-11-16 12:00:00,13.83,13.83,13.83,13.83,4800.0,12.1501,12.1501,12.1501,12.1501,4800.0
2006-11-16 12:30:00,13.84,13.85,13.83,13.85,3200.0,12.1588,12.1676,12.1501,12.1676,3200.0
2006-11-16 13:00:00,13.87,13.87,13.85,13.86,4000.0,12.1852,12.1852,12.1676,12.1764,4000.0
2006-11-16 13:30:00,13.87,13.91,13.87,13.88,16800.0,12.1852,12.2203,12.1852,12.194,16800.0
2006-11-16 14:00:00,13.88,13.9,13.86,13.87,12400.0,12.194,12.2116,12.1764,12.1852,12400.0
2006-11-16 14:30:00,13.87,13.89,13.86,13.88,10400.0,12.1852,12.2028,12.1764,12.194,10400.0
2006-11-16 15:00:00,13.88,13.93,13.88,13.92,118000.0,12.194,12.2379,12.194,12.2291,118000.0
2006-11-16 15:30:00,13.9,13.91,13.89,13.9,148400.0,12.2116,12.2203,12.2028,12.2116,148400.0
2006-11-16 16:00:00,13.9,13.9,13.9,13.9,0.0,12.2116,12.2116,12.2116,12.2116,0.0
2006-11-17 09:30:00,13.84,13.86,13.81,13.85,40000.0,12.1588,12.1764,12.1325,12.1676,40000.0
2006-11-17 10:00:00,13.85,13.86,13.81,13.81,22000.0,12.1676,12.1764,12.1325,12.1325,22000.0
2006-11-17 10:30:00,13.81,13.81,13.78,13.79,94000.0,12.1325,12.1325,12.1061,12.1149,94000.0
2006-11-17 11:00:00,13.8,13.8,13.77,13.79,3600.0,12.1237,12.1237,12.0974,12.1149,3600.0
2006-11-17 11:30:00,13.8,13.8,13.79,13.79,22400.0,12.1237,12.1237,12.1149,12.1149,22400.0
2006-11-17 12:00:00,13.8,13.82,13.8,13.8,82400.0,12.1237,12.1413,12.1237,12.1237,82400.0
2006-11-17 12:30:00,13.82,13.84,13.82,13.84,6800.0,12.1413,12.1588,12.1413,12.1588,6800.0
2006-11-17 13:00:00,13.83,13.83,13.81,13.81,49600.0,12.1501,12.1501,12.1325,12.1325,49600.0
2006-11-17 13:30:00,13.82,13.84,13.81,13.82,3200.0,12.1413,12.1588,12.1325,12.1413,3200.0
2006-11-17 14:00:00,13.83,13.83,13.82,13.83,26800.0,12.1501,12.1501,12.1413,12.1501,26800.0
2006-11-17 14:30:00,13.83,13.84,13.83,13.83,4800.0,12.1501,12.1588,12.1501,12.1501,4800.0
2006-11-17 15:00:00,13.85,13.86,13.82,13.84,20000.0,12.1676,12.1764,12.1413,12.1588,20000.0
2006-11-17 15:30:00,13.84,13.86,13.84,13.85,40400.0,12.1588,12.1764,12.1588,12.1676,40400.0
2006-11-17 16:00:00,13.84,13.84,13.84,13.84,400.0,12.1588,12.1588,12.1588,12.1588,400.0
2006-11-20 09:30:00,13.83,13.83,13.79,13.83,22000.0,12.1501,12.1501,12.1149,12.1501,22000.0
2006-11-20 10:00:00,13.84,13.85,13.8,13.84,26000.0,12.1588,12.1676,12.1237,12.1588,26000.0
2006-11-20 10:30:00,13.87,13.87,13.87,13.87,400.0,12.1852,12.1852,12.1852,12.1852,400.0
2006-11-20 11:00:00,13.87,13.9,13.86,13.9,10800.0,12.1852,12.2116,12.1764,12.2116,10800.0
2006-11-20 11:30:00,13.9,13.9,13.87,13.9,19600.0,12.2116,12.2116,12.1852,12.2116,19600.0
2006-11-20 12:00:00,13.9,13.91,13.88,13.89,127200.0,12.2116,12.2203,12.194,12.2028,127200.0
2006-11-20 12:30:00,13.89,13.9,13.87,13.9,17200.0,12.2028,12.2116,12.1852,12.2116,17200.0
2006-11-20 13:00:00,13.9,13.9,13.89,13.89,8000.0,12.2116,12.2116,12.2028,12.2028,8000.0
2006-11-20 13:30:00,13.9,13.92,13.89,13.91,86400.0,12.2116,12.2291,12.2028,12.2203,86400.0
2006-11-20 14:00:00,13.9,13.93,13.85,13.87,18000.0,12.2116,12.2379,12.1676,12.1852,18000.0
2006-11-20 14:30:00,13.87,13.88,13.84,13.88,148800.0,12.1852,12.194,12.1588,12.194,148800.0
2006-11-20 15:00:00,13.88,13.88,13.85,13.88,44400.0,12.194,12.194,12.1676,12.194,44400.0
2006-11-20 15:30:00,13.88,13.91,13.88,13.9,105200.0,12.194,12.2203,12.194,12.2116,105200.0
2006-11-20 16:00:00,13.9,13.9,13.9,13.9,0.0,12.2116,12.2116,12.2116,12.2116,0.0
2006-11-21 09:30:00,13.93,13.93,13.89,13.91,50000.0,12.2379,12.2379,12.2028,12.2203,50000.0
2006-11-21 10:00:00,13.92,13.93,13.91,13.91,28800.0,12.2291,12.2379,12.2203,12.2203,28800.0
2006-11-21 10:30:00,13.91,13.91,13.87,13.88,35600.0,12.2203,12.2203,12.1852,12.194,35600.0
2006-11-21 11:00:00,13.88,13.9,13.84,13.87,20800.0,12.194,12.2116,12.1588,12.1852,20800.0
2006-11-21 11:30:00,13.86,13.89,13.86,13.89,37200.0,12.1764,12.2028,12.1764,12.2028,37200.0
2006-11-21 12:00:00,13.88,13.91,13.88,13.91,5600.0,12.194,12.2203,12.194,12.2203,5600.0
2006-11-21 12:30:00,13.91,13.92,13.9,13.92,10400.0,12.2203,12.2291,12.2116,12.2291,10400.0
2006-11-21 13:00:00,13.9,13.92,13.9,13.92,7600.0,12.2116,12.2291,12.2116,12.2291,7600.0
2006-11-21 13:30:00,13.9,13.9,13.9,13.9,2800.0,12.2116,12.2116,12.2116,12.2116,2800.0
2006-11-21 14:00:00,13.88,13.9,13.87,13.87,16400.0,12.194,12.2116,12.1852,12.1852,16400.0
2006-11-21 14:30:00,13.9,13.9,13.88,13.88,16400.0,12.2116,12.2116,12.194,12.194,16400.0
2006-11-21 15:00:00,13.9,13.9,13.88,13.88,15600.0,12.2116,12.2116,12.194,12.194,15600.0
2006-11-21 15:30:00,13.9,13.9,13.87,13.9,235200.0,12.2116,12.2116,12.1852,12.2116,235200.0
2006-11-21 16:00:00,13.9,13.9,13.9,13.9,60000.0,12.2116,12.2116,12.2116,12.2116,60000.0
2006-11-22 09:30:00,13.96,14.0,13.96,13.98,45600.0,12.2643,12.2994,12.2643,12.2818,45600.0
2006-11-22 10:00:00,13.96,13.96,13.91,13.94,20800.0,12.2643,12.2643,12.2203,12.2467,20800.0
2006-11-22 10:30:00,13.94,13.96,13.94,13.96,11600.0,12.2467,12.2643,12.2467,12.2643,11600.0
2006-11-22 11:00:00,13.96,13.98,13.96,13.97,14800.0,12.2643,12.2818,12.2643,12.2731,14800.0
2006-11-22 11:30:00,13.99,14.01,13.97,13.99,59600.0,12.2906,12.3082,12.2731,12.2906,59600.0
2006-11-22 12:00:00,13.99,14.0,13.99,13.99,24800.0,12.2906,12.2994,12.2906,12.2906,24800.0
2006-11-22 12:30:00,13.99,14.0,13.99,13.99,9600.0,12.2906,12.2994,12.2906,12.2906,9600.0
2006-11-22 13:00:00,13.99,14.01,13.98,14.0,11200.0,12.2906,12.3082,12.2818,12.2994,11200.0
2006-11-22 13:30:00,14.0,14.0,14.0,14.0,4400.0,12.2994,12.2994,12.2994,12.2994,4400.0
2006-11-22 14:00:00,13.99,14.01,13.99,14.01,20800.0,12.2906,12.3082,12.2906,12.3082,20800.0
2006-11-22 14:30:00,14.0,14.03,13.98,14.02,20400.0,12.2994,12.3258,12.2818,12.317,20400.0
2006-11-22 15:00:00,14.03,14.03,14.01,14.02,16000.0,12.3258,12.3258,12.3082,12.317,16000.0
2006-11-22 15:30:00,14.02,14.03,14.01,14.03,37600.0,12.317,12.3258,12.3082,12.3258,37600.0
2006-11-22 16:00:00,14.03,14.03,14.03,14.03,0.0,12.3258,12.3258,12.3258,12.3258,0.0
2006-11-24 09:30:00,13.93,13.95,13.92,13.95,61200.0,12.2379,12.2555,12.2291,12.2555,61200.0
2006-11-24 10:00:00,13.95,13.95,13.95,13.95,0.0,12.2555,12.2555,12.2555,12.2555,0.0
2006-11-24 10:30:00,13.99,14.02,13.97,14.02,50400.0,12.2906,12.317,12.2731,12.317,50400.0
2006-11-24 11:00:00,14.0,14.04,14.0,14.03,10000.0,12.2994,12.3346,12.2994,12.3258,10000.0
2006-11-24 11:30:00,14.02,14.02,14.0,14.0,2000.0,12.317,12.317,12.2994,12.2994,2000.0
2006-11-24 12:00:00,14.01,14.02,13.99,14.02,6000.0,12.3082,12.317,12.2906,12.317,6000.0
2006-11-24 12:30:00,14.02,14.02,13.99,13.99,136000.0,12.317,12.317,12.2906,12.2906,136000.0
2006-11-24 13:00:00,13.99,13.99,13.99,13.99,400.0,12.2906,12.2906,12.2906,12.2906,400.0
2006-11-24 13:30:00,13.99,13.99,13.99,13.99,0.0,12.2906,12.2906,12.2906,12.2906,0.0
2006-11-24 14:00:00,13.99,13.99,13.99,13.99,0.0,12.2906,12.2906,12.2906,12.2906,0.0
2006-11-24 14:30:00,13.99,13.99,13.99,13.99,0.0,12.2906,12.2906,12.2906,12.2906,0.0
2006-11-24 15:00:00,13.99,13.99,13.99,13.99,0.0,12.2906,12.2906,12.2906,12.2906,0.0
2006-11-24 15:30:00,13.99,13.99,13.99,13.99,0.0,12.2906,12.2906,12.2906,12.2906,0.0
2006-11-27 09:30:00,13.9,13.95,13.87,13.88,36000.0,12.2116,12.2555,12.1852,12.194,36000.0
2006-11-27 10:00:00,13.86,13.86,13.81,13.82,8000.0,12.1764,12.1764,12.1325,12.1413,8000.0
2006-11-27 10:30:00,13.83,13.83,13.77,13.8,14800.0,12.1501,12.1501,12.0974,12.1237,14800.0
2006-11-27 11:00:00,13.81,13.81,13.7,13.7,52000.0,12.1325,12.1325,12.0359,12.0359,52000.0
2006-11-27 11:30:00,13.72,13.76,13.72,13.72,106400.0,12.0534,12.0886,12.0534,12.0534,106400.0
2006-11-27 12:00:00,13.72,13.74,13.71,13.73,28800.0,12.0534,12.071,12.0446,12.0622,28800.0
2006-11-27 12:30:00,13.72,13.72,13.69,13.69,121600.0,12.0534,12.0534,12.0271,12.0271,121600.0
2006-11-27 13:00:00,13.66,13.69,13.66,13.68,18400.0,12.0007,12.0271,12.0007,12.0183,18400.0
2006-11-27 13:30:00,13.71,13.71,13.67,13.67,70800.0,12.0446,12.0446,12.0095,12.0095,70800.0
2006-11-27 14:00:00,13.67,13.68,13.64,13.66,70800.0,12.0095,12.0183,11.9831,12.0007,70800.0
2006-11-27 14:30:00,13.67,13.69,13.65,13.65,99200.0,12.0095,12.0271,11.9919,11.9919,99200.0
2006-11-27 15:00:00,13.64,13.65,13.62,13.63,79600.0,11.9831,11.9919,11.9656,11.9744,79600.0
2006-11-27 15:30:00,13.63,13.66,13.63,13.65,478000.0,11.9744,12.0007,11.9744,11.9919,478000.0
2006-11-27 16:00:00,13.65,13.65,13.65,13.65,0.0,11.9919,11.9919,11.9919,11.9919,0.0
2006-11-28 09:30:00,13.6,13.62,13.52,13.57,237200.0,11.948,11.9656,11.8777,11.9216,237200.0
2006-11-28 10:00:00,13.59,13.63,13.54,13.63,10400.0,11.9392,11.9744,11.8953,11.9744,10400.0
2006-11-28 10:30:00,13.63,13.66,13.62,13.62,34000.0,11.9744,12.0007,11.9656,11.9656,34000.0
2006-11-28 11:00:00,13.62,13.65,13.61,13.63,20000.0,11.9656,11.9919,11.9568,11.9744,20000.0
2006-11-28 11:30:00,13.63,13.64,13.62,13.62,23200.0,11.9744,11.9831,11.9656,11.9656,23200.0
2006-11-28 12:00:00,13.62,13.64,13.62,13.63,54800.0,11.9656,11.9831,11.9656,11.9744,54800.0
2006-11-28 12:30:00,13.62,13.63,13.6,13.6,44400.0,11.9656,11.9744,11.948,11.948,44400.0
2006-11-28 13:00:00,13.63,13.63,13.6,13.61,42400.0,11.9744,11.9744,11.948,11.9568,42400.0
2006-11-28 13:30:00,13.6,13.63,13.6,13.61,85600.0,11.948,11.9744,11.948,11.9568,85600.0
2006-11-28 14:00:00,13.6,13.65,13.6,13.65,48000.0,11.948,11.9919,11.948,11.9919,48000.0
2006-11-28 14:30:00,13.65,13.65,13.63,13.64,46000.0,11.9919,11.9919,11.9744,11.9831,46000.0
2006-11-28 15:00:00,13.64,13.69,13.63,13.69,48400.0,11.9831,12.0271,11.9744,12.0271,48400.0
2006-11-28 15:30:00,13.68,13.7,13.68,13.69,58000.0,12.0183,12.0359,12.0183,12.0271,58000.0
2006-11-28 16:00:00,13.69,13.69,13.69,13.69,0.0,12.0271,12.0271,12.0271,12.0271,0.0
2006-11-29 09:30:00,13.72,13.8,13.72,13.77,98000.0,12.0534,12.1237,12.0534,12.0974,98000.0
2006-11-29 10:00:00,13.76,13.81,13.76,13.81,74000.0,12.0886,12.1325,12.0886,12.1325,74000.0
2006-11-29 10:30:00,13.8,13.8,13.76,13.77,66400.0,12.1237,12.1237,12.0886,12.0974,66400.0
2006-11-29 11:00:00,13.78,13.81,13.78,13.8,36000.0,12.1061,12.1325,12.1061,12.1237,36000.0
2006-11-29 11:30:00,13.8,13.8,13.78,13.79,69200.0,12.1237,12.1237,12.1061,12.1149,69200.0
2006-11-29 12:00:00,13.78,13.8,13.76,13.76,129200.0,12.1061,12.1237,12.0886,12.0886,129200.0
2006-11-29 12:30:00,13.76,13.76,13.75,13.75,44000.0,12.0886,12.0886,12.0798,12.0798,44000.0
2006-11-29 13:00:00,13.74,13.74,13.71,13.72,191200.0,12.071,12.071,12.0446,12.0534,191200.0
2006-11-29 13:30:00,13.69,13.74,13.67,13.71,188400.0,12.0271,12.071,12.0095,12.0446,188400.0
2006-11-29 14:00:00,13.72,13.72,13.69,13.7,31600.0,12.0534,12.0534,12.0271,12.0359,31600.0
2006-11-29 14:30:00,13.7,13.76,13.7,13.76,23200.0,12.0359,12.0886,12.0359,12.0886,23200.0
2006-11-29 15:00:00,13.74,13.78,13.74,13.77,110000.0,12.071,12.1061,12.071,12.0974,110000.0
2006-11-29 15:30:00,13.77,13.79,13.75,13.77,102000.0,12.0974,12.1149,12.0798,12.0974,102000.0
2006-11-29 16:00:00,13.77,13.77,13.77,13.77,0.0,12.0974,12.0974,12.0974,12.0974,0.0
2006-11-30 09:30:00,13.74,13.8,13.73,13.76,157600.0,12.071,12.1237,12.0622,12.0886,157600.0
2006-11-30 10:00:00,13.76,13.76,13.71,13.72,384000.0,12.0886,12.0886,12.0446,12.0534,384000.0
2006-11-30 10:30:00,13.73,13.76,13.7,13.75,52800.0,12.0622,12.0886,12.0359,12.0798,52800.0
2006-11-30 11:00:00,13.76,13.78,13.74,13.75,296000.0,12.0886,12.1061,12.071,12.0798,296000.0
2006-11-30 11:30:00,13.77,13.77,13.76,13.77,13200.0,12.0974,12.0974,12.0886,12.0974,13200.0
2006-11-30 12:00:00,13.77,13.79,13.77,13.79,60400.0,12.0974,12.1149,12.0974,12.1149,60400.0
2006-11-30 12:30:00,13.79,13.8,13.79,13.79,86400.0,12.1149,12.1237,12.1149,12.1149,86400.0
2006-11-30 13:00:00,13.79,13.83,13.79,13.83,334400.0,12.1149,12.1501,12.1149,12.1501,334400.0
2006-11-30 13:30:00,13.84,13.86,13.8,13.8,115600.0,12.1588,12.1764,12.1237,12.1237,115600.0
2006-11-30 14:00:00,13.8,13.83,13.8,13.83,329200.0,12.1237,12.1501,12.1237,12.1501,329200.0
2006-11-30 14:30:00,13.83,13.86,13.83,13.85,88000.0,12.1501,12.1764,12.1501,12.1676,88000.0
2006-11-30 15:00:00,13.84,13.85,13.82,13.85,488400.0,12.1588,12.1676,12.1413,12.1676,488400.0
2006-11-30 15:30:00,13.84,13.84,13.81,13.81,192400.0,12.1588,12.1588,12.1325,12.1325,192400.0
2006-11-30 16:00:00,13.8,13.81,13.8,13.81,120400.0,12.1237,12.1325,12.1237,12.1325,120400.0
2006-12-01 09:30:00,13.78,13.79,13.74,13.74,702000.0,12.1061,12.1149,12.071,12.071,702000.0
2006-12-01 10:00:00,13.72,13.72,13.63,13.64,623600.0,12.0534,12.0534,11.9744,11.9831,623600.0
2006-12-01 10:30:00,13.63,13.65,13.6,13.65,337200.0,11.9744,11.9919,11.948,11.9919,337200.0
2006-12-01 11:00:00,13.65,13.68,13.65,13.65,58400.0,11.9919,12.0183,11.9919,11.9919,58400.0
2006-12-01 11:30:00,13.65,13.69,13.65,13.69,337600.0,11.9919,12.0271,11.9919,12.0271,337600.0
2006-12-01 12:00:00,13.71,13.71,13.68,13.68,68400.0,12.0446,12.0446,12.0183,12.0183,68400.0
2006-12-01 12:30:00,13.67,13.68,13.66,13.66,38800.0,12.0095,12.0183,12.0007,12.0007,38800.0
2006-12-01 13:00:00,13.66,13.66,13.62,13.63,411200.0,12.0007,12.0007,11.9656,11.9744,411200.0
2006-12-01 13:30:00,13.62,13.62,13.59,13.59,64800.0,11.9656,11.9656,11.9392,11.9392,64800.0
2006-12-01 14:00:00,13.61,13.62,13.58,13.6,449200.0,11.9568,11.9656,11.9304,11.948,449200.0
2006-12-01 14:30:00,13.59,13.59,13.55,13.56,52400.0,11.9392,11.9392,11.9041,11.9129,52400.0
2006-12-01 15:00:00,13.59,13.63,13.58,13.63,686400.0,11.9392,11.9744,11.9304,11.9744,686400.0
2006-12-01 15:30:00,13.6,13.65,13.6,13.64,488400.0,11.948,11.9919,11.948,11.9831,488400.0
2006-12-01 16:00:00,13.64,13.64,13.64,13.64,0.0,11.9831,11.9831,11.9831,11.9831,0.0
2006-12-04 09:30:00,13.72,13.75,13.72,13.72,71600.0,12.0534,12.0798,12.0534,12.0534,71600.0
2006-12-04 10:00:00,13.77,13.78,13.74,13.78,126000.0,12.0974,12.1061,12.071,12.1061,126000.0
2006-12-04 10:30:00,13.77,13.78,13.75,13.78,16400.0,12.0974,12.1061,12.0798,12.1061,16400.0
2006-12-04 11:00:00,13.81,13.86,13.81,13.85,5600.0,12.1325,12.1764,12.1325,12.1676,5600.0
2006-12-04 11:30:00,13.85,13.85,13.81,13.83,8800.0,12.1676,12.1676,12.1325,12.1501,8800.0
2006-12-04 12:00:00,13.83,13.84,13.81,13.84,5600.0,12.1501,12.1588,12.1325,12.1588,5600.0
2006-12-04 12:30:00,13.82,13.84,13.82,13.84,4800.0,12.1413,12.1588,12.1413,12.1588,4800.0
2006-12-04 13:00:00,13.85,13.86,13.83,13.85,230400.0,12.1676,12.1764,12.1501,12.1676,230400.0
2006-12-04 13:30:00,13.87,13.9,13.87,13.87,24000.0,12.1852,12.2116,12.1852,12.1852,24000.0
2006-12-04 14:00:00,13.87,13.88,13.87,13.88,47200.0,12.1852,12.194,12.1852,12.194,47200.0
2006-12-04 14:30:00,13.88,13.9,13.87,13.9,144000.0,12.194,12.2116,12.1852,12.2116,144000.0
2006-12-04 15:00:00,13.91,13.91,13.86,13.86,144800.0,12.2203,12.2203,12.1764,12.1764,144800.0
2006-12-04 15:30:00,13.85,13.86,13.84,13.85,8000.0,12.1676,12.1764,12.1588,12.1676,8000.0
2006-12-04 16:00:00,13.85,13.85,13.85,13.85,120000.0,12.1676,12.1676,12.1676,12.1676,120000.0
2006-12-05 09:30:00,13.88,13.88,13.84,13.87,57200.0,12.194,12.194,12.1588,12.1852,57200.0
2006-12-05 10:00:00,13.9,13.92,13.88,13.91,141200.0,12.2116,12.2291,12.194,12.2203,141200.0
2006-12-05 10:30:00,13.89,13.9,13.88,13.9,4400.0,12.2028,12.2116,12.194,12.2116,4400.0
2006-12-05 11:00:00,13.91,13.91,13.88,13.9,13200.0,12.2203,12.2203,12.194,12.2116,13200.0
2006-12-05 11:30:00,13.9,13.9,13.9,13.9,4400.0,12.2116,12.2116,12.2116,12.2116,4400.0
2006-12-05 12:00:00,13.87,13.87,13.85,13.87,9600.0,12.1852,12.1852,12.1676,12.1852,9600.0
2006-12-05 12:30:00,13.86,13.88,13.84,13.87,10800.0,12.1764,12.194,12.1588,12.1852,10800.0
2006-12-05 13:00:00,13.86,13.87,13.86,13.87,2800.0,12.1764,12.1852,12.1764,12.1852,2800.0
2006-12-05 13:30:00,13.86,13.87,13.85,13.86,6000.0,12.1764,12.1852,12.1676,12.1764,6000.0
2006-12-05 14:00:00,13.85,13.87,13.85,13.86,12400.0,12.1676,12.1852,12.1676,12.1764,12400.0
2006-12-05 14:30:00,13.86,13.88,13.86,13.87,32800.0,12.1764,12.194,12.1764,12.1852,32800.0
2006-12-05 15:00:00,13.85,13.87,13.84,13.86,129600.0,12.1676,12.1852,12.1588,12.1764,129600.0
2006-12-05 15:30:00,13.86,13.87,13.86,13.86,47200.0,12.1764,12.1852,12.1764,12.1764,47200.0
2006-12-05 16:00:00,13.84,13.84,13.84,13.84,400.0,12.1588,12.1588,12.1588,12.1588,400.0
2006-12-06 09:30:00,13.74,13.83,13.74,13.8,84800.0,12.071,12.1501,12.071,12.1237,84800.0
2006-12-06 10:00:00,13.8,13.85,13.8,13.83,17200.0,12.1237,12.1676,12.1237,12.1501,17200.0
2006-12-06 10:30:00,13.83,13.85,13.82,13.83,22800.0,12.1501,12.1676,12.1413,12.1501,22800.0
2006-12-06 11:00:00,13.83,13.86,13.83,13.85,16400.0,12.1501,12.1764,12.1501,12.1676,16400.0
2006-12-06 11:30:00,13.85,13.86,13.83,13.83,12800.0,12.1676,12.1764,12.1501,12.1501,12800.0
2006-12-06 12:00:00,13.84,13.84,13.81,13.82,8000.0,12.1588,12.1588,12.1325,12.1413,8000.0
2006-12-06 12:30:00,13.84,13.87,13.84,13.85,10800.0,12.1588,12.1852,12.1588,12.1676,10800.0
2006-12-06 13:00:00,13.86,13.86,13.84,13.85,31200.0,12.1764,12.1764,12.1588,12.1676,31200.0
2006-12-06 13:30:00,13.84,13.85,13.83,13.85,25200.0,12.1588,12.1676,12.1501,12.1676,25200.0
2006-12-06 14:00:00,13.83,13.85,13.82,13.84,23600.0,12.1501,12.1676,12.1413,12.1588,23600.0
2006-12-06 14:30:00,13.83,13.84,13.83,13.84,8000.0,12.1501,12.1588,12.1501,12.1588,8000.0
2006-12-06 15:00:00,13.83,13.83,13.79,13.79,18800.0,12.1501,12.1501,12.1149,12.1149,18800.0
2006-12-06 15:30:00,13.79,13.81,13.79,13.8,20000.0,12.1149,12.1325,12.1149,12.1237,20000.0
2006-12-06 16:00:00,13.8,13.8,13.8,13.8,0.0,12.1237,12.1237,12.1237,12.1237,0.0
2006-12-07 09:30:00,13.84,13.86,13.81,13.83,23200.0,12.1588,12.1764,12.1325,12.1501,23200.0
2006-12-07 10:00:00,13.81,13.81,13.74,13.76,10400.0,12.1325,12.1325,12.071,12.0886,10400.0
2006-12-07 10:30:00,13.77,13.78,13.72,13.73,9600.0,12.0974,12.1061,12.0534,12.0622,9600.0
2006-12-07 11:00:00,13.74,13.74,13.72,13.72,6800.0,12.071,12.071,12.0534,12.0534,6800.0
2006-12-07 11:30:00,13.73,13.76,13.73,13.76,2400.0,12.0622,12.0886,12.0622,12.0886,2400.0
2006-12-07 12:00:00,13.78,13.78,13.78,13.78,12000.0,12.1061,12.1061,12.1061,12.1061,12000.0
2006-12-07 12:30:00,13.78,13.78,13.76,13.76,2000.0,12.1061,12.1061,12.0886,12.0886,2000.0
2006-12-07 13:00:00,13.76,13.77,13.76,13.77,2400.0,12.0886,12.0974,12.0886,12.0974,2400.0
2006-12-07 13:30:00,13.78,13.78,13.76,13.76,4400.0,12.1061,12.1061,12.0886,12.0886,4400.0
2006-12-07 14:00:00,13.76,13.76,13.71,13.71,3200.0,12.0886,12.0886,12.0446,12.0446,3200.0
2006-12-07 14:30:00,13.72,13.74,13.72,13.72,4000.0,12.0534,12.071,12.0534,12.0534,4000.0
2006-12-07 15:00:00,13.72,13.72,13.66,13.68,14000.0,12.0534,12.0534,12.0007,12.0183,14000.0
2006-12-07 15:30:00,13.68,13.7,13.67,13.67,14400.0,12.0183,12.0359,12.0095,12.0095,14400.0
2006-12-07 16:00:00,13.67,13.67,13.67,13.67,0.0,12.0095,12.0095,12.0095,12.0095,0.0
2006-12-08 09:30:00,13.62,13.72,13.62,13.64,35600.0,11.9656,12.0534,11.9656,11.9831,35600.0
2006-12-08 10:00:00,13.63,13.63,13.63,13.63,1600.0,11.9744,11.9744,11.9744,11.9744,1600.0
2006-12-08 10:30:00,13.65,13.67,13.64,13.67,5200.0,11.9919,12.0095,11.9831,12.0095,5200.0
2006-12-08 11:00:00,13.66,13.74,13.66,13.74,15600.0,12.0007,12.071,12.0007,12.071,15600.0
2006-12-08 11:30:00,13.77,13.77,13.73,13.73,8800.0,12.0974,12.0974,12.0622,12.0622,8800.0
2006-12-08 12:00:00,13.75,13.76,13.72,13.72,53600.0,12.0798,12.0886,12.0534,12.0534,53600.0
2006-12-08 12:30:00,13.73,13.74,13.71,13.72,13600.0,12.0622,12.071,12.0446,12.0534,13600.0
2006-12-08 13:00:00,13.73,13.73,13.72,13.72,4800.0,12.0622,12.0622,12.0534,12.0534,4800.0
2006-12-08 13:30:00,13.72,13.73,13.7,13.7,41200.0,12.0534,12.0622,12.0359,12.0359,41200.0
2006-12-08 14:00:00,13.71,13.72,13.69,13.69,10800.0,12.0446,12.0534,12.0271,12.0271,10800.0
2006-12-08 14:30:00,13.69,13.73,13.69,13.73,10400.0,12.0271,12.0622,12.0271,12.0622,10400.0
2006-12-08 15:00:00,13.73,13.73,13.71,13.72,33600.0,12.0622,12.0622,12.0446,12.0534,33600.0
2006-12-08 15:30:00,13.71,13.71,13.69,13.69,12800.0,12.0446,12.0446,12.0271,12.0271,12800.0
2006-12-08 16:00:00,13.69,13.69,13.69,13.69,6000.0,12.0271,12.0271,12.0271,12.0271,6000.0
2006-12-11 09:30:00,13.69,13.73,13.64,13.72,26800.0,12.0271,12.0622,11.9831,12.0534,26800.0
2006-12-11 10:00:00,13.75,13.83,13.74,13.79,6400.0,12.0798,12.1501,12.071,12.1149,6400.0
2006-12-11 10:30:00,13.81,13.82,13.8,13.81,670800.0,12.1325,12.1413,12.1237,12.1325,670800.0
2006-12-11 11:00:00,13.81,13.82,13.81,13.82,2800.0,12.1325,12.1413,12.1325,12.1413,2800.0
2006-12-11 11:30:00,13.81,13.81,13.81,13.81,1600.0,12.1325,12.1325,12.1325,12.1325,1600.0
2006-12-11 12:00:00,13.79,13.79,13.78,13.78,7600.0,12.1149,12.1149,12.1061,12.1061,7600.0
2006-12-11 12:30:00,13.8,13.8,13.78,13.79,8000.0,12.1237,12.1237,12.1061,12.1149,8000.0
2006-12-11 13:00:00,13.79,13.81,13.79,13.8,8000.0,12.1149,12.1325,12.1149,12.1237,8000.0
2006-12-11 13:30:00,13.81,13.81,13.81,13.81,1200.0,12.1325,12.1325,12.1325,12.1325,1200.0
2006-12-11 14:00:00,13.79,13.8,13.78,13.79,14000.0,12.1149,12.1237,12.1061,12.1149,14000.0
2006-12-11 14:30:00,13.78,13.79,13.78,13.79,1200.0,12.1061,12.1149,12.1061,12.1149,1200.0
2006-12-11 15:00:00,13.77,13.79,13.77,13.77,6400.0,12.0974,12.1149,12.0974,12.0974,6400.0
2006-12-11 15:30:00,13.76,13.77,13.73,13.74,22000.0,12.0886,12.0974,12.0622,12.071,22000.0
2006-12-11 16:00:00,13.74,13.74,13.74,13.74,2800.0,12.071,12.071,12.071,12.071,2800.0
2006-12-12 09:30:00,13.75,13.77,13.73,13.74,222400.0,12.0798,12.0974,12.0622,12.071,222400.0
2006-12-12 10:00:00,13.74,13.74,13.68,13.7,809600.0,12.071,12.071,12.0183,12.0359,809600.0
2006-12-12 10:30:00,13.73,13.73,13.71,13.71,538800.0,12.0622,12.0622,12.0446,12.0446,538800.0
2006-12-12 11:00:00,13.71,13.72,13.69,13.71,416800.0,12.0446,12.0534,12.0271,12.0446,416800.0
2006-12-12 11:30:00,13.7,13.7,13.69,13.7,44000.0,12.0359,12.0359,12.0271,12.0359,44000.0
2006-12-12 12:00:00,13.7,13.7,13.59,13.6,118800.0,12.0359,12.0359,11.9392,11.948,118800.0
2006-12-12 12:30:00,13.61,13.63,13.61,13.61,9200.0,11.9568,11.9744,11.9568,11.9568,9200.0
2006-12-12 13:00:00,13.62,13.63,13.62,13.63,63200.0,11.9656,11.9744,11.9656,11.9744,63200.0
2006-12-12 13:30:00,13.65,13.65,13.63,13.65,2000.0,11.9919,11.9919,11.9744,11.9919,2000.0
2006-12-12 14:00:00,13.63,13.68,13.62,13.68,2406800.0,11.9744,12.0183,11.9656,12.0183,2406800.0
2006-12-12 14:30:00,13.69,13.69,13.63,13.65,10400.0,12.0271,12.0271,11.9744,11.9919,10400.0
2006-12-12 15:00:00,13.66,13.68,13.63,13.63,9200.0,12.0007,12.0183,11.9744,11.9744,9200.0
2006-12-12 15:30:00,13.65,13.67,13.65,13.66,5600.0,11.9919,12.0095,11.9919,12.0007,5600.0
2006-12-12 16:00:00,13.66,13.66,13.66,13.66,0.0,12.0007,12.0007,12.0007,12.0007,0.0
2006-12-13 09:30:00,13.74,13.76,13.71,13.73,3213600.0,12.071,12.0886,12.0446,12.0622,3213600.0
2006-12-13 10:00:00,13.71,13.71,13.67,13.69,824000.0,12.0446,12.0446,12.0095,12.0271,824000.0
2006-12-13 10:30:00,13.67,13.67,13.64,13.67,6400.0,12.0095,12.0095,11.9831,12.0095,6400.0
2006-12-13 11:00:00,13.65,13.67,13.65,13.67,23200.0,11.9919,12.0095,11.9919,12.0095,23200.0
2006-12-13 11:30:00,13.68,13.68,13.67,13.67,3600.0,12.0183,12.0183,12.0095,12.0095,3600.0
2006-12-13 12:00:00,13.68,13.68,13.63,13.63,40000.0,12.0183,12.0183,11.9744,11.9744,40000.0
2006-12-13 12:30:00,13.63,13.64,13.62,13.64,10000.0,11.9744,11.9831,11.9656,11.9831,10000.0
2006-12-13 13:00:00,13.64,13.66,13.64,13.65,9200.0,11.9831,12.0007,11.9831,11.9919,9200.0
2006-12-13 13:30:00,13.64,13.66,13.62,13.66,15600.0,11.9831,12.0007,11.9656,12.0007,15600.0
2006-12-13 14:00:00,13.67,13.68,13.66,13.66,6000.0,12.0095,12.0183,12.0007,12.0007,6000.0
2006-12-13 14:30:00,13.65,13.67,13.65,13.65,51200.0,11.9919,12.0095,11.9919,11.9919,51200.0
2006-12-13 15:00:00,13.65,13.67,13.65,13.67,15600.0,11.9919,12.0095,11.9919,12.0095,15600.0
2006-12-13 15:30:00,13.65,13.68,13.65,13.67,18000.0,11.9919,12.0183,11.9919,12.0095,18000.0
2006-12-13 16:00:00,13.66,13.66,13.66,13.66,400.0,12.0007,12.0007,12.0007,12.0007,400.0
2006-12-14 09:30:00,13.68,13.81,13.68,13.81,3277200.0,12.0183,12.1325,12.0183,12.1325,3277200.0
2006-12-14 10:00:00,13.79,13.83,13.79,13.81,7212000.0,12.1149,12.1501,12.1149,12.1325,7212000.0
2006-12-14 10:30:00,13.81,13.86,13.81,13.83,46800.0,12.1325,12.1764,12.1325,12.1501,46800.0
2006-12-14 11:00:00,13.83,13.84,13.81,13.84,20400.0,12.1501,12.1588,12.1325,12.1588,20400.0
2006-12-14 11:30:00,13.83,13.85,13.83,13.83,62800.0,12.1501,12.1676,12.1501,12.1501,62800.0
2006-12-14 12:00:00,13.83,13.83,13.83,13.83,82000.0,12.1501,12.1501,12.1501,12.1501,82000.0
2006-12-14 12:30:00,13.83,13.84,13.83,13.83,4800.0,12.1501,12.1588,12.1501,12.1501,4800.0
2006-12-14 13:00:00,13.82,13.84,13.82,13.84,10800.0,12.1413,12.1588,12.1413,12.1588,10800.0
2006-12-14 13:30:00,13.84,13.85,13.82,13.83,6000.0,12.1588,12.1676,12.1413,12.1501,6000.0
2006-12-14 14:00:00,13.83,13.84,13.81,13.84,26000.0,12.1501,12.1588,12.1325,12.1588,26000.0
2006-12-14 14:30:00,13.85,13.86,13.84,13.85,14800.0,12.1676,12.1764,12.1588,12.1676,14800.0
2006-12-14 15:00:00,13.86,13.86,13.84,13.85,47600.0,12.1764,12.1764,12.1588,12.1676,47600.0
2006-12-14 15:30:00,13.84,13.86,13.82,13.82,10800.0,12.1588,12.1764,12.1413,12.1413,10800.0
2006-12-14 16:00:00,13.82,13.82,13.82,13.82,0.0,12.1413,12.1413,12.1413,12.1413,0.0
2006-12-15 09:30:00,13.92,13.92,13.88,13.9,40800.0,12.2291,12.2291,12.194,12.2116,40800.0
2006-12-15 10:00:00,13.89,13.9,13.87,13.88,21600.0,12.2028,12.2116,12.1852,12.194,21600.0
2006-12-15 10:30:00,13.88,13.9,13.87,13.88,10000.0,12.194,12.2116,12.1852,12.194,10000.0
2006-12-15 11:00:00,13.88,13.9,13.88,13.88,5200.0,12.194,12.2116,12.194,12.194,5200.0
2006-12-15 11:30:00,13.88,13.89,13.87,13.88,8800.0,12.194,12.2028,12.1852,12.194,8800.0
2006-12-15 12:00:00,13.88,13.88,13.84,13.84,17600.0,12.194,12.194,12.1588,12.1588,17600.0
2006-12-15 12:30:00,13.85,13.88,13.85,13.86,26800.0,12.1676,12.194,12.1676,12.1764,26800.0
2006-12-15 13:00:00,13.87,13.87,13.86,13.87,7600.0,12.1852,12.1852,12.1764,12.1852,7600.0
2006-12-15 13:30:00,13.85,13.85,13.83,13.83,6800.0,12.1676,12.1676,12.1501,12.1501,6800.0
2006-12-15 14:00:00,13.85,13.86,13.84,13.86,12400.0,12.1676,12.1764,12.1588,12.1764,12400.0
2006-12-15 14:30:00,13.85,13.85,13.83,13.83,8400.0,12.1676,12.1676,12.1501,12.1501,8400.0
2006-12-15 15:00:00,13.85,13.86,13.84,13.85,16000.0,12.1676,12.1764,12.1588,12.1676,16000.0
2006-12-15 15:30:00,13.84,13.85,13.82,13.84,11200.0,12.1588,12.1676,12.1413,12.1588,11200.0
2006-12-15 16:00:00,13.83,13.83,13.83,13.83,400.0,12.1501,12.1501,12.1501,12.1501,400.0
2006-12-18 09:30:00,13.87,13.92,13.86,13.92,16000.0,12.1852,12.2291,12.1764,12.2291,16000.0
2006-12-18 10:00:00,13.91,13.93,13.9,13.9,17200.0,12.2203,12.2379,12.2116,12.2116,17200.0
2006-12-18 10:30:00,13.88,13.9,13.87,13.88,4400.0,12.194,12.2116,12.1852,12.194,4400.0
2006-12-18 11:00:00,13.86,13.87,13.86,13.87,9200.0,12.1764,12.1852,12.1764,12.1852,9200.0
2006-12-18 11:30:00,13.87,13.87,13.83,13.84,12800.0,12.1852,12.1852,12.1501,12.1588,12800.0
2006-12-18 12:00:00,13.83,13.83,13.8,13.81,10800.0,12.1501,12.1501,12.1237,12.1325,10800.0
2006-12-18 12:30:00,13.83,13.83,13.83,13.83,9600.0,12.1501,12.1501,12.1501,12.1501,9600.0
2006-12-18 13:00:00,13.81,13.81,13.79,13.79,2800.0,12.1325,12.1325,12.1149,12.1149,2800.0
2006-12-18 13:30:00,13.81,13.83,13.81,13.83,4800.0,12.1325,12.1501,12.1325,12.1501,4800.0
2006-12-18 14:00:00,13.83,13.84,13.81,13.81,14000.0,12.1501,12.1588,12.1325,12.1325,14000.0
2006-12-18 14:30:00,13.81,13.81,13.73,13.73,15200.0,12.1325,12.1325,12.0622,12.0622,15200.0
2006-12-18 15:00:00,13.74,13.74,13.7,13.71,13200.0,12.071,12.071,12.0359,12.0446,13200.0
2006-12-18 15:30:00,13.72,13.76,13.72,13.74,13200.0,12.0534,12.0886,12.0534,12.071,13200.0
2006-12-18 16:00:00,13.74,13.74,13.74,13.74,0.0,12.071,12.071,12.071,12.071,0.0
2006-12-19 09:30:00,13.6,13.6,13.57,13.57,19200.0,11.948,11.948,11.9216,11.9216,19200.0
2006-12-19 10:00:00,13.65,13.67,13.65,13.67,6400.0,11.9919,12.0095,11.9919,12.0095,6400.0
2006-12-19 10:30:00,13.65,13.66,13.63,13.64,8000.0,11.9919,12.0007,11.9744,11.9831,8000.0
2006-12-19 11:00:00,13.67,13.68,13.64,13.64,16000.0,12.0095,12.0183,11.9831,11.9831,16000.0
2006-12-19 11:30:00,13.65,13.65,13.63,13.63,10000.0,11.9919,11.9919,11.9744,11.9744,10000.0
2006-12-19 12:00:00,13.65,13.66,13.62,13.62,14000.0,11.9919,12.0007,11.9656,11.9656,14000.0
2006-12-19 12:30:00,13.62,13.64,13.62,13.63,12000.0,11.9656,11.9831,11.9656,11.9744,12000.0
2006-12-19 13:00:00,13.64,13.64,13.61,13.62,18000.0,11.9831,11.9831,11.9568,11.9656,18000.0
2006-12-19 13:30:00,13.63,13.65,13.63,13.64,13600.0,11.9744,11.9919,11.9744,11.9831,13600.0
2006-12-19 14:00:00,13.68,13.68,13.66,13.68,2400.0,12.0183,12.0183,12.0007,12.0183,2400.0
2006-12-19 14:30:00,13.67,13.7,13.66,13.7,7200.0,12.0095,12.0359,12.0007,12.0359,7200.0
2006-12-19 15:00:00,13.72,13.74,13.72,13.72,12000.0,12.0534,12.071,12.0534,12.0534,12000.0
2006-12-19 15:30:00,13.72,13.72,13.69,13.7,30400.0,12.0534,12.0534,12.0271,12.0359,30400.0
2006-12-19 16:00:00,13.69,13.69,13.69,13.69,4000.0,12.0271,12.0271,12.0271,12.0271,4000.0
2006-12-20 09:30:00,13.66,13.79,13.66,13.79,24000.0,12.0035,12.1177,12.0035,12.1177,24000.0
2006-12-20 10:00:00,13.78,13.78,13.77,13.77,1200.0,12.1089,12.1089,12.1002,12.1002,1200.0
2006-12-20 10:30:00,13.76,13.79,13.76,13.78,3600.0,12.0914,12.1177,12.0914,12.1089,3600.0
2006-12-20 11:00:00,13.79,13.8,13.77,13.77,19200.0,12.1177,12.1265,12.1002,12.1002,19200.0
2006-12-20 11:30:00,13.76,13.77,13.75,13.75,8800.0,12.0914,12.1002,12.0826,12.0826,8800.0
2006-12-20 12:00:00,13.77,13.77,13.75,13.75,3600.0,12.1002,12.1002,12.0826,12.0826,3600.0
2006-12-20 12:30:00,13.75,13.75,13.74,13.75,3200.0,12.0826,12.0826,12.0738,12.0826,3200.0
2006-12-20 13:00:00,13.75,13.76,13.71,13.71,5600.0,12.0826,12.0914,12.0474,12.0474,5600.0
2006-12-20 13:30:00,13.71,13.71,13.71,13.71,1600.0,12.0474,12.0474,12.0474,12.0474,1600.0
2006-12-20 14:00:00,13.7,13.73,13.7,13.72,6000.0,12.0386,12.065,12.0386,12.0562,6000.0
2006-12-20 14:30:00,13.72,13.72,13.71,13.72,30000.0,12.0562,12.0562,12.0474,12.0562,30000.0
2006-12-20 15:00:00,13.71,13.72,13.7,13.72,10800.0,12.0474,12.0562,12.0386,12.0562,10800.0
2006-12-20 15:30:00,13.72,13.74,13.7,13.71,43200.0,12.0562,12.0738,12.0386,12.0474,43200.0
2006-12-20 16:00:00,13.71,13.71,13.71,13.71,0.0,12.0474,12.0474,12.0474,12.0474,0.0
2006-12-21 09:30:00,13.69,13.72,13.69,13.7,8400.0,12.0299,12.0562,12.0299,12.0386,8400.0
2006-12-21 10:00:00,13.71,13.71,13.68,13.68,6400.0,12.0474,12.0474,12.0211,12.0211,6400.0
2006-12-21 10:30:00,13.68,13.69,13.67,13.67,85600.0,12.0211,12.0299,12.0123,12.0123,85600.0
2006-12-21 11:00:00,13.67,13.71,13.67,13.7,104400.0,12.0123,12.0474,12.0123,12.0386,104400.0
2006-12-21 11:30:00,13.69,13.7,13.69,13.7,164800.0,12.0299,12.0386,12.0299,12.0386,164800.0
2006-12-21 12:00:00,13.67,13.67,13.63,13.63,60000.0,12.0123,12.0123,11.9771,11.9771,60000.0
2006-12-21 12:30:00,13.65,13.65,13.59,13.6,6800.0,11.9947,11.9947,11.942,11.9508,6800.0
2006-12-21 13:00:00,13.59,13.61,13.58,13.61,5200.0,11.942,11.9596,11.9332,11.9596,5200.0
2006-12-21 13:30:00,13.61,13.61,13.58,13.58,7600.0,11.9596,11.9596,11.9332,11.9332,7600.0
2006-12-21 14:00:00,13.56,13.61,13.56,13.6,18400.0,11.9156,11.9596,11.9156,11.9508,18400.0
2006-12-21 14:30:00,13.59,13.63,13.59,13.61,67200.0,11.942,11.9771,11.942,11.9596,67200.0
2006-12-21 15:00:00,13.62,13.63,13.61,13.63,10800.0,11.9683,11.9771,11.9596,11.9771,10800.0
2006-12-21 15:30:00,13.62,13.62,13.61,13.61,28800.0,11.9683,11.9683,11.9596,11.9596,28800.0
2006-12-21 16:00:00,13.59,13.59,13.58,13.58,4800.0,11.942,11.942,11.9332,11.9332,4800.0
2006-12-22 09:30:00,13.6,13.6,13.56,13.59,5600.0,11.9508,11.9508,11.9156,11.942,5600.0
2006-12-22 10:00:00,13.58,13.61,13.56,13.61,13200.0,11.9332,11.9596,11.9156,11.9596,13200.0
2006-12-22 10:30:00,13.61,13.63,13.58,13.58,6800.0,11.9596,11.9771,11.9332,11.9332,6800.0
2006-12-22 11:00:00,13.58,13.59,13.54,13.54,16400.0,11.9332,11.942,11.898,11.898,16400.0
2006-12-22 11:30:00,13.56,13.57,13.53,13.53,9200.0,11.9156,11.9244,11.8893,11.8893,9200.0
2006-12-22 12:00:00,13.53,13.53,13.51,13.53,28000.0,11.8893,11.8893,11.8717,11.8893,28000.0
2006-12-22 12:30:00,13.55,13.55,13.54,13.54,12800.0,11.9068,11.9068,11.898,11.898,12800.0
2006-12-22 13:00:00,13.53,13.54,13.53,13.54,12800.0,11.8893,11.898,11.8893,11.898,12800.0
2006-12-22 13:30:00,13.52,13.54,13.52,13.54,42800.0,11.8805,11.898,11.8805,11.898,42800.0
2006-12-22 14:00:00,13.54,13.54,13.53,13.54,16400.0,11.898,11.898,11.8893,11.898,16400.0
2006-12-22 14:30:00,13.53,13.54,13.53,13.54,7600.0,11.8893,11.898,11.8893,11.898,7600.0
2006-12-22 15:00:00,13.54,13.56,13.53,13.54,18800.0,11.898,11.9156,11.8893,11.898,18800.0
2006-12-22 15:30:00,13.54,13.55,13.52,13.52,14800.0,11.898,11.9068,11.8805,11.8805,14800.0
2006-12-22 16:00:00,13.49,13.49,13.49,13.49,8000.0,11.8541,11.8541,11.8541,11.8541,8000.0
2006-12-26 09:30:00,13.49,13.57,13.42,13.56,28000.0,11.8541,11.9244,11.7926,11.9156,28000.0
2006-12-26 10:00:00,13.53,13.55,13.53,13.55,29200.0,11.8893,11.9068,11.8893,11.9068,29200.0
2006-12-26 10:30:00,13.54,13.54,13.53,13.53,8800.0,11.898,11.898,11.8893,11.8893,8800.0
2006-12-26 11:00:00,13.53,13.56,13.53,13.55,13600.0,11.8893,11.9156,11.8893,11.9068,13600.0
2006-12-26 11:30:00,13.56,13.56,13.55,13.56,5200.0,11.9156,11.9156,11.9068,11.9156,5200.0
2006-12-26 12:00:00,13.55,13.55,13.53,13.53,10800.0,11.9068,11.9068,11.8893,11.8893,10800.0
2006-12-26 12:30:00,13.54,13.54,13.54,13.54,2400.0,11.898,11.898,11.898,11.898,2400.0
2006-12-26 13:00:00,13.54,13.56,13.54,13.56,4400.0,11.898,11.9156,11.898,11.9156,4400.0
2006-12-26 13:30:00,13.56,13.56,13.56,13.56,800.0,11.9156,11.9156,11.9156,11.9156,800.0
2006-12-26 14:00:00,13.57,13.57,13.56,13.56,5200.0,11.9244,11.9244,11.9156,11.9156,5200.0
2006-12-26 14:30:00,13.57,13.57,13.56,13.56,28400.0,11.9244,11.9244,11.9156,11.9156,28400.0
2006-12-26 15:00:00,13.56,13.57,13.56,13.56,7600.0,11.9156,11.9244,11.9156,11.9156,7600.0
2006-12-26 15:30:00,13.56,13.59,13.56,13.58,6000.0,11.9156,11.942,11.9156,11.9332,6000.0
2006-12-26 16:00:00,13.58,13.58,13.58,13.58,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2006-12-27 09:30:00,13.63,13.67,13.63,13.67,16000.0,11.9771,12.0123,11.9771,12.0123,16000.0
2006-12-27 10:00:00,13.66,13.67,13.64,13.64,11600.0,12.0035,12.0123,11.9859,11.9859,11600.0
2006-12-27 10:30:00,13.63,13.66,13.63,13.65,4000.0,11.9771,12.0035,11.9771,11.9947,4000.0
2006-12-27 11:00:00,13.67,13.67,13.66,13.67,18000.0,12.0123,12.0123,12.0035,12.0123,18000.0
2006-12-27 11:30:00,13.66,13.68,13.66,13.68,4800.0,12.0035,12.0211,12.0035,12.0211,4800.0
2006-12-27 12:00:00,13.67,13.68,13.67,13.68,9600.0,12.0123,12.0211,12.0123,12.0211,9600.0
2006-12-27 12:30:00,13.67,13.69,13.67,13.69,8800.0,12.0123,12.0299,12.0123,12.0299,8800.0
2006-12-27 13:00:00,13.68,13.69,13.68,13.69,8800.0,12.0211,12.0299,12.0211,12.0299,8800.0
2006-12-27 13:30:00,13.69,13.69,13.68,13.69,5200.0,12.0299,12.0299,12.0211,12.0299,5200.0
2006-12-27 14:00:00,13.69,13.7,13.69,13.69,12000.0,12.0299,12.0386,12.0299,12.0299,12000.0
2006-12-27 14:30:00,13.68,13.7,13.68,13.69,147200.0,12.0211,12.0386,12.0211,12.0299,147200.0
2006-12-27 15:00:00,13.7,13.7,13.69,13.69,22400.0,12.0386,12.0386,12.0299,12.0299,22400.0
2006-12-27 15:30:00,13.68,13.69,13.68,13.68,14400.0,12.0211,12.0299,12.0211,12.0211,14400.0
2006-12-27 16:00:00,13.67,13.67,13.67,13.67,4000.0,12.0123,12.0123,12.0123,12.0123,4000.0
2006-12-28 09:30:00,13.67,13.67,13.63,13.64,11600.0,12.0123,12.0123,11.9771,11.9859,11600.0
2006-12-28 10:00:00,13.68,13.68,13.64,13.65,3600.0,12.0211,12.0211,11.9859,11.9947,3600.0
2006-12-28 10:30:00,13.65,13.66,13.65,13.65,40000.0,11.9947,12.0035,11.9947,11.9947,40000.0
2006-12-28 11:00:00,13.65,13.65,13.63,13.63,70800.0,11.9947,11.9947,11.9771,11.9771,70800.0
2006-12-28 11:30:00,13.65,13.65,13.64,13.64,14800.0,11.9947,11.9947,11.9859,11.9859,14800.0
2006-12-28 12:00:00,13.63,13.65,13.63,13.63,40800.0,11.9771,11.9947,11.9771,11.9771,40800.0
2006-12-28 12:30:00,13.66,13.66,13.65,13.66,6400.0,12.0035,12.0035,11.9947,12.0035,6400.0
2006-12-28 13:00:00,13.64,13.64,13.64,13.64,14400.0,11.9859,11.9859,11.9859,11.9859,14400.0
2006-12-28 13:30:00,13.65,13.65,13.65,13.65,4000.0,11.9947,11.9947,11.9947,11.9947,4000.0
2006-12-28 14:00:00,13.65,13.68,13.65,13.67,3200.0,11.9947,12.0211,11.9947,12.0123,3200.0
2006-12-28 14:30:00,13.67,13.67,13.65,13.67,10400.0,12.0123,12.0123,11.9947,12.0123,10400.0
2006-12-28 15:00:00,13.66,13.68,13.65,13.65,16800.0,12.0035,12.0211,11.9947,11.9947,16800.0
2006-12-28 15:30:00,13.65,13.67,13.65,13.65,64400.0,11.9947,12.0123,11.9947,11.9947,64400.0
2006-12-28 16:00:00,13.65,13.65,13.65,13.65,0.0,11.9947,11.9947,11.9947,11.9947,0.0
2006-12-29 09:30:00,13.63,13.72,13.63,13.72,18800.0,11.9771,12.0562,11.9771,12.0562,18800.0
2006-12-29 10:00:00,13.73,13.74,13.73,13.73,27600.0,12.065,12.0738,12.065,12.065,27600.0
2006-12-29 10:30:00,13.74,13.74,13.7,13.71,10000.0,12.0738,12.0738,12.0386,12.0474,10000.0
2006-12-29 11:00:00,13.72,13.72,13.7,13.7,74000.0,12.0562,12.0562,12.0386,12.0386,74000.0
2006-12-29 11:30:00,13.7,13.71,13.7,13.71,10800.0,12.0386,12.0474,12.0386,12.0474,10800.0
2006-12-29 12:00:00,13.7,13.71,13.7,13.71,5200.0,12.0386,12.0474,12.0386,12.0474,5200.0
2006-12-29 12:30:00,13.69,13.69,13.68,13.68,7200.0,12.0299,12.0299,12.0211,12.0211,7200.0
2006-12-29 13:00:00,13.69,13.69,13.68,13.68,2000.0,12.0299,12.0299,12.0211,12.0211,2000.0
2006-12-29 13:30:00,13.67,13.68,13.67,13.68,5200.0,12.0123,12.0211,12.0123,12.0211,5200.0
2006-12-29 14:00:00,13.68,13.69,13.67,13.67,12000.0,12.0211,12.0299,12.0123,12.0123,12000.0
2006-12-29 14:30:00,13.65,13.66,13.65,13.65,8800.0,11.9947,12.0035,11.9947,11.9947,8800.0
2006-12-29 15:00:00,13.66,13.66,13.61,13.61,15600.0,12.0035,12.0035,11.9596,11.9596,15600.0
2006-12-29 15:30:00,13.63,13.64,13.61,13.61,10400.0,11.9771,11.9859,11.9596,11.9596,10400.0
2006-12-29 16:00:00,13.61,13.61,13.61,13.61,0.0,11.9596,11.9596,11.9596,11.9596,0.0
2007-01-03 09:30:00,13.67,13.76,13.67,13.72,63200.0,12.0123,12.0914,12.0123,12.0562,63200.0
2007-01-03 10:00:00,13.72,13.81,13.71,13.81,59600.0,12.0562,12.1353,12.0474,12.1353,59600.0
2007-01-03 10:30:00,13.81,13.84,13.81,13.82,42800.0,12.1353,12.1617,12.1353,12.1441,42800.0
2007-01-03 11:00:00,13.83,13.84,13.82,13.83,23200.0,12.1529,12.1617,12.1441,12.1529,23200.0
2007-01-03 11:30:00,13.83,13.85,13.82,13.84,41600.0,12.1529,12.1705,12.1441,12.1617,41600.0
2007-01-03 12:00:00,13.84,13.84,13.81,13.81,16000.0,12.1617,12.1617,12.1353,12.1353,16000.0
2007-01-03 12:30:00,13.81,13.84,13.8,13.82,31200.0,12.1353,12.1617,12.1265,12.1441,31200.0
2007-01-03 13:00:00,13.82,13.82,13.79,13.8,8800.0,12.1441,12.1441,12.1177,12.1265,8800.0
2007-01-03 13:30:00,13.8,13.8,13.76,13.77,42000.0,12.1265,12.1265,12.0914,12.1002,42000.0
2007-01-03 14:00:00,13.78,13.78,13.59,13.61,96800.0,12.1089,12.1089,11.942,11.9596,96800.0
2007-01-03 14:30:00,13.62,13.62,13.5,13.5,16800.0,11.9683,11.9683,11.8629,11.8629,16800.0
2007-01-03 15:00:00,13.54,13.58,13.54,13.58,2800.0,11.898,11.9332,11.898,11.9332,2800.0
2007-01-03 15:30:00,13.6,13.65,13.59,13.65,14400.0,11.9508,11.9947,11.942,11.9947,14400.0
2007-01-03 16:00:00,13.67,13.67,13.67,13.67,2800.0,12.0123,12.0123,12.0123,12.0123,2800.0
2007-01-04 09:30:00,13.67,13.69,13.63,13.68,27600.0,12.0123,12.0299,11.9771,12.0211,27600.0
2007-01-04 10:00:00,13.68,13.68,13.61,13.62,20000.0,12.0211,12.0211,11.9596,11.9683,20000.0
2007-01-04 10:30:00,13.64,13.78,13.64,13.78,14000.0,11.9859,12.1089,11.9859,12.1089,14000.0
2007-01-04 11:00:00,13.77,13.78,13.74,13.77,21200.0,12.1002,12.1089,12.0738,12.1002,21200.0
2007-01-04 11:30:00,13.76,13.8,13.76,13.78,20400.0,12.0914,12.1265,12.0914,12.1089,20400.0
2007-01-04 12:00:00,13.78,13.78,13.76,13.78,36400.0,12.1089,12.1089,12.0914,12.1089,36400.0
2007-01-04 12:30:00,13.78,13.8,13.77,13.79,46400.0,12.1089,12.1265,12.1002,12.1177,46400.0
2007-01-04 13:00:00,13.8,13.8,13.75,13.75,32400.0,12.1265,12.1265,12.0826,12.0826,32400.0
2007-01-04 13:30:00,13.76,13.79,13.75,13.77,11600.0,12.0914,12.1177,12.0826,12.1002,11600.0
2007-01-04 14:00:00,13.78,13.81,13.78,13.79,6800.0,12.1089,12.1353,12.1089,12.1177,6800.0
2007-01-04 14:30:00,13.81,13.87,13.8,13.87,26800.0,12.1353,12.188,12.1265,12.188,26800.0
2007-01-04 15:00:00,13.88,13.89,13.87,13.88,21600.0,12.1968,12.2056,12.188,12.1968,21600.0
2007-01-04 15:30:00,13.88,13.92,13.88,13.89,18000.0,12.1968,12.232,12.1968,12.2056,18000.0
2007-01-04 16:00:00,13.89,13.89,13.89,13.89,0.0,12.2056,12.2056,12.2056,12.2056,0.0
2007-01-05 09:30:00,13.79,13.79,13.72,13.72,30400.0,12.1177,12.1177,12.0562,12.0562,30400.0
2007-01-05 10:00:00,13.72,13.79,13.72,13.76,33200.0,12.0562,12.1177,12.0562,12.0914,33200.0
2007-01-05 10:30:00,13.77,13.78,13.74,13.76,8800.0,12.1002,12.1089,12.0738,12.0914,8800.0
2007-01-05 11:00:00,13.76,13.76,13.68,13.68,16000.0,12.0914,12.0914,12.0211,12.0211,16000.0
2007-01-05 11:30:00,13.68,13.72,13.67,13.72,35200.0,12.0211,12.0562,12.0123,12.0562,35200.0
2007-01-05 12:00:00,13.72,13.75,13.72,13.74,15200.0,12.0562,12.0826,12.0562,12.0738,15200.0
2007-01-05 12:30:00,13.74,13.77,13.74,13.76,30800.0,12.0738,12.1002,12.0738,12.0914,30800.0
2007-01-05 13:00:00,13.75,13.79,13.75,13.79,12400.0,12.0826,12.1177,12.0826,12.1177,12400.0
2007-01-05 13:30:00,13.75,13.78,13.74,13.77,20400.0,12.0826,12.1089,12.0738,12.1002,20400.0
2007-01-05 14:00:00,13.77,13.77,13.76,13.77,6400.0,12.1002,12.1002,12.0914,12.1002,6400.0
2007-01-05 14:30:00,13.78,13.78,13.77,13.77,4000.0,12.1089,12.1089,12.1002,12.1002,4000.0
2007-01-05 15:00:00,13.74,13.8,13.74,13.8,6400.0,12.0738,12.1265,12.0738,12.1265,6400.0
2007-01-05 15:30:00,13.79,13.81,13.77,13.8,47200.0,12.1177,12.1353,12.1002,12.1265,47200.0
2007-01-05 16:00:00,13.8,13.8,13.78,13.78,3200.0,12.1265,12.1265,12.1089,12.1089,3200.0
2007-01-08 09:30:00,13.84,13.86,13.8,13.82,35200.0,12.1617,12.1792,12.1265,12.1441,35200.0
2007-01-08 10:00:00,13.83,13.84,13.78,13.79,40400.0,12.1529,12.1617,12.1089,12.1177,40400.0
2007-01-08 10:30:00,13.79,13.87,13.79,13.84,29200.0,12.1177,12.188,12.1177,12.1617,29200.0
2007-01-08 11:00:00,13.82,13.88,13.82,13.86,13200.0,12.1441,12.1968,12.1441,12.1792,13200.0
2007-01-08 11:30:00,13.87,13.88,13.85,13.88,64400.0,12.188,12.1968,12.1705,12.1968,64400.0
2007-01-08 12:00:00,13.88,13.88,13.85,13.86,21600.0,12.1968,12.1968,12.1705,12.1792,21600.0
2007-01-08 12:30:00,13.85,13.86,13.83,13.85,22400.0,12.1705,12.1792,12.1529,12.1705,22400.0
2007-01-08 13:00:00,13.84,13.86,13.84,13.85,21600.0,12.1617,12.1792,12.1617,12.1705,21600.0
2007-01-08 13:30:00,13.86,13.9,13.86,13.88,46000.0,12.1792,12.2144,12.1792,12.1968,46000.0
2007-01-08 14:00:00,13.89,13.92,13.88,13.9,18000.0,12.2056,12.232,12.1968,12.2144,18000.0
2007-01-08 14:30:00,13.89,13.89,13.87,13.87,6800.0,12.2056,12.2056,12.188,12.188,6800.0
2007-01-08 15:00:00,13.88,13.9,13.88,13.89,6000.0,12.1968,12.2144,12.1968,12.2056,6000.0
2007-01-08 15:30:00,13.88,13.88,13.85,13.85,15600.0,12.1968,12.1968,12.1705,12.1705,15600.0
2007-01-08 16:00:00,13.84,13.84,13.83,13.83,800.0,12.1617,12.1617,12.1529,12.1529,800.0
2007-01-09 09:30:00,13.9,13.9,13.84,13.87,34800.0,12.2144,12.2144,12.1617,12.188,34800.0
2007-01-09 10:00:00,13.86,13.9,13.85,13.9,26400.0,12.1792,12.2144,12.1705,12.2144,26400.0
2007-01-09 10:30:00,13.89,13.93,13.88,13.91,54800.0,12.2056,12.2408,12.1968,12.2232,54800.0
2007-01-09 11:00:00,13.92,13.93,13.87,13.87,84000.0,12.232,12.2408,12.188,12.188,84000.0
2007-01-09 11:30:00,13.87,13.87,13.84,13.84,14800.0,12.188,12.188,12.1617,12.1617,14800.0
2007-01-09 12:00:00,13.85,13.85,13.8,13.81,8800.0,12.1705,12.1705,12.1265,12.1353,8800.0
2007-01-09 12:30:00,13.81,13.83,13.81,13.81,5200.0,12.1353,12.1529,12.1353,12.1353,5200.0
2007-01-09 13:00:00,13.82,13.86,13.82,13.86,7600.0,12.1441,12.1792,12.1441,12.1792,7600.0
2007-01-09 13:30:00,13.87,13.93,13.87,13.9,197600.0,12.188,12.2408,12.188,12.2144,197600.0
2007-01-09 14:00:00,13.9,13.94,13.89,13.9,22400.0,12.2144,12.2495,12.2056,12.2144,22400.0
2007-01-09 14:30:00,13.88,13.93,13.87,13.92,15600.0,12.1968,12.2408,12.188,12.232,15600.0
2007-01-09 15:00:00,13.9,13.94,13.9,13.93,12000.0,12.2144,12.2495,12.2144,12.2408,12000.0
2007-01-09 15:30:00,13.94,13.97,13.91,13.91,290800.0,12.2495,12.2759,12.2232,12.2232,290800.0
2007-01-09 16:00:00,13.91,13.91,13.91,13.91,0.0,12.2232,12.2232,12.2232,12.2232,0.0
2007-01-10 09:30:00,13.88,13.9,13.81,13.9,79200.0,12.1968,12.2144,12.1353,12.2144,79200.0
2007-01-10 10:00:00,13.89,13.92,13.88,13.9,65200.0,12.2056,12.232,12.1968,12.2144,65200.0
2007-01-10 10:30:00,13.89,13.96,13.89,13.96,206800.0,12.2056,12.2671,12.2056,12.2671,206800.0
2007-01-10 11:00:00,13.96,13.97,13.93,13.93,270400.0,12.2671,12.2759,12.2408,12.2408,270400.0
2007-01-10 11:30:00,13.93,13.97,13.91,13.95,128000.0,12.2408,12.2759,12.2232,12.2583,128000.0
2007-01-10 12:00:00,13.95,13.96,13.94,13.95,10400.0,12.2583,12.2671,12.2495,12.2583,10400.0
2007-01-10 12:30:00,13.93,13.95,13.93,13.95,14800.0,12.2408,12.2583,12.2408,12.2583,14800.0
2007-01-10 13:00:00,13.95,13.97,13.94,13.97,46400.0,12.2583,12.2759,12.2495,12.2759,46400.0
2007-01-10 13:30:00,13.96,13.99,13.96,13.98,60400.0,12.2671,12.2935,12.2671,12.2847,60400.0
2007-01-10 14:00:00,13.97,14.0,13.97,13.98,82800.0,12.2759,12.3023,12.2759,12.2847,82800.0
2007-01-10 14:30:00,13.98,14.01,13.97,14.0,24400.0,12.2847,12.3111,12.2759,12.3023,24400.0
2007-01-10 15:00:00,14.0,14.04,14.0,14.03,70400.0,12.3023,12.3374,12.3023,12.3286,70400.0
2007-01-10 15:30:00,14.03,14.05,14.01,14.03,72800.0,12.3286,12.3462,12.3111,12.3286,72800.0
2007-01-10 16:00:00,14.04,14.04,14.04,14.04,2000.0,12.3374,12.3374,12.3374,12.3374,2000.0
2007-01-11 09:30:00,14.05,14.12,14.05,14.11,170800.0,12.3462,12.4077,12.3462,12.3989,170800.0
2007-01-11 10:00:00,14.11,14.12,14.09,14.1,116400.0,12.3989,12.4077,12.3814,12.3901,116400.0
2007-01-11 10:30:00,14.1,14.12,14.09,14.11,42800.0,12.3901,12.4077,12.3814,12.3989,42800.0
2007-01-11 11:00:00,14.12,14.18,14.12,14.17,56800.0,12.4077,12.4604,12.4077,12.4517,56800.0
2007-01-11 11:30:00,14.17,14.18,14.16,14.17,247200.0,12.4517,12.4604,12.4429,12.4517,247200.0
2007-01-11 12:00:00,14.16,14.18,14.15,14.15,148000.0,12.4429,12.4604,12.4341,12.4341,148000.0
2007-01-11 12:30:00,14.16,14.18,14.16,14.18,50000.0,12.4429,12.4604,12.4429,12.4604,50000.0
2007-01-11 13:00:00,14.18,14.18,14.15,14.15,316000.0,12.4604,12.4604,12.4341,12.4341,316000.0
2007-01-11 13:30:00,14.15,14.16,14.14,14.15,26800.0,12.4341,12.4429,12.4253,12.4341,26800.0
2007-01-11 14:00:00,14.14,14.14,14.1,14.13,64800.0,12.4253,12.4253,12.3901,12.4165,64800.0
2007-01-11 14:30:00,14.13,14.19,14.13,14.18,116400.0,12.4165,12.4692,12.4165,12.4604,116400.0
2007-01-11 15:00:00,14.18,14.19,14.11,14.14,239200.0,12.4604,12.4692,12.3989,12.4253,239200.0
2007-01-11 15:30:00,14.14,14.17,14.13,14.15,1060000.0,12.4253,12.4517,12.4165,12.4341,1060000.0
2007-01-11 16:00:00,14.15,14.16,14.14,14.16,158800.0,12.4341,12.4429,12.4253,12.4429,158800.0
2007-01-12 09:30:00,14.15,14.18,14.11,14.17,356000.0,12.4341,12.4604,12.3989,12.4517,356000.0
2007-01-12 10:00:00,14.17,14.17,14.11,14.12,316400.0,12.4517,12.4517,12.3989,12.4077,316400.0
2007-01-12 10:30:00,14.12,14.13,14.09,14.13,183200.0,12.4077,12.4165,12.3814,12.4165,183200.0
2007-01-12 11:00:00,14.13,14.15,14.12,14.15,134400.0,12.4165,12.4341,12.4077,12.4341,134400.0
2007-01-12 11:30:00,14.13,14.19,14.13,14.18,156000.0,12.4165,12.4692,12.4165,12.4604,156000.0
2007-01-12 12:00:00,14.18,14.2,14.17,14.2,214800.0,12.4604,12.478,12.4517,12.478,214800.0
2007-01-12 12:30:00,14.2,14.22,14.19,14.22,327600.0,12.478,12.4956,12.4692,12.4956,327600.0
2007-01-12 13:00:00,14.22,14.22,14.2,14.2,113200.0,12.4956,12.4956,12.478,12.478,113200.0
2007-01-12 13:30:00,14.2,14.2,14.19,14.2,232800.0,12.478,12.478,12.4692,12.478,232800.0
2007-01-12 14:00:00,14.2,14.2,14.18,14.18,591200.0,12.478,12.478,12.4604,12.4604,591200.0
2007-01-12 14:30:00,14.19,14.2,14.19,14.19,74400.0,12.4692,12.478,12.4692,12.4692,74400.0
2007-01-12 15:00:00,14.19,14.23,14.19,14.22,178000.0,12.4692,12.5044,12.4692,12.4956,178000.0
2007-01-12 15:30:00,14.22,14.23,14.22,14.22,111600.0,12.4956,12.5044,12.4956,12.4956,111600.0
2007-01-12 16:00:00,14.23,14.23,14.23,14.23,3600.0,12.5044,12.5044,12.5044,12.5044,3600.0
2007-01-16 09:30:00,14.21,14.22,14.19,14.21,308400.0,12.4868,12.4956,12.4692,12.4868,308400.0
2007-01-16 10:00:00,14.21,14.21,14.15,14.17,434000.0,12.4868,12.4868,12.4341,12.4517,434000.0
2007-01-16 10:30:00,14.17,14.18,14.14,14.14,23600.0,12.4517,12.4604,12.4253,12.4253,23600.0
2007-01-16 11:00:00,14.14,14.17,14.14,14.17,56800.0,12.4253,12.4517,12.4253,12.4517,56800.0
2007-01-16 11:30:00,14.17,14.19,14.17,14.18,20000.0,12.4517,12.4692,12.4517,12.4604,20000.0
2007-01-16 12:00:00,14.19,14.2,14.18,14.2,30000.0,12.4692,12.478,12.4604,12.478,30000.0
2007-01-16 12:30:00,14.2,14.21,14.16,14.16,38400.0,12.478,12.4868,12.4429,12.4429,38400.0
2007-01-16 13:00:00,14.16,14.17,14.16,14.16,23200.0,12.4429,12.4517,12.4429,12.4429,23200.0
2007-01-16 13:30:00,14.16,14.17,14.14,14.15,30800.0,12.4429,12.4517,12.4253,12.4341,30800.0
2007-01-16 14:00:00,14.15,14.16,14.15,14.15,20000.0,12.4341,12.4429,12.4341,12.4341,20000.0
2007-01-16 14:30:00,14.17,14.19,14.17,14.17,24000.0,12.4517,12.4692,12.4517,12.4517,24000.0
2007-01-16 15:00:00,14.17,14.18,14.14,14.15,19600.0,12.4517,12.4604,12.4253,12.4341,19600.0
2007-01-16 15:30:00,14.15,14.17,14.15,14.17,40000.0,12.4341,12.4517,12.4341,12.4517,40000.0
2007-01-16 16:00:00,14.17,14.17,14.17,14.17,400.0,12.4517,12.4517,12.4517,12.4517,400.0
2007-01-17 09:30:00,14.1,14.15,14.07,14.13,68400.0,12.3901,12.4341,12.3638,12.4165,68400.0
2007-01-17 10:00:00,14.11,14.11,14.09,14.1,17200.0,12.3989,12.3989,12.3814,12.3901,17200.0
2007-01-17 10:30:00,14.07,14.11,14.07,14.09,10400.0,12.3638,12.3989,12.3638,12.3814,10400.0
2007-01-17 11:00:00,14.12,14.12,14.09,14.09,34000.0,12.4077,12.4077,12.3814,12.3814,34000.0
2007-01-17 11:30:00,14.08,14.1,14.08,14.1,18400.0,12.3726,12.3901,12.3726,12.3901,18400.0
2007-01-17 12:00:00,14.12,14.12,14.09,14.09,13200.0,12.4077,12.4077,12.3814,12.3814,13200.0
2007-01-17 12:30:00,14.09,14.09,14.07,14.08,2800.0,12.3814,12.3814,12.3638,12.3726,2800.0
2007-01-17 13:00:00,14.09,14.09,14.06,14.06,145600.0,12.3814,12.3814,12.355,12.355,145600.0
2007-01-17 13:30:00,14.06,14.06,14.05,14.05,42400.0,12.355,12.355,12.3462,12.3462,42400.0
2007-01-17 14:00:00,14.06,14.07,14.02,14.02,16400.0,12.355,12.3638,12.3198,12.3198,16400.0
2007-01-17 14:30:00,14.03,14.04,13.99,14.0,46400.0,12.3286,12.3374,12.2935,12.3023,46400.0
2007-01-17 15:00:00,14.0,14.01,13.95,13.98,40800.0,12.3023,12.3111,12.2583,12.2847,40800.0
2007-01-17 15:30:00,14.0,14.0,13.98,13.99,26000.0,12.3023,12.3023,12.2847,12.2935,26000.0
2007-01-17 16:00:00,13.99,13.99,13.99,13.99,0.0,12.2935,12.2935,12.2935,12.2935,0.0
2007-01-18 09:30:00,13.89,13.9,13.85,13.85,154400.0,12.2056,12.2144,12.1705,12.1705,154400.0
2007-01-18 10:00:00,13.85,13.85,13.72,13.76,359600.0,12.1705,12.1705,12.0562,12.0914,359600.0
2007-01-18 10:30:00,13.77,13.78,13.75,13.75,28400.0,12.1002,12.1089,12.0826,12.0826,28400.0
2007-01-18 11:00:00,13.76,13.8,13.76,13.79,35200.0,12.0914,12.1265,12.0914,12.1177,35200.0
2007-01-18 11:30:00,13.78,13.8,13.78,13.78,72800.0,12.1089,12.1265,12.1089,12.1089,72800.0
2007-01-18 12:00:00,13.78,13.8,13.75,13.75,115200.0,12.1089,12.1265,12.0826,12.0826,115200.0
2007-01-18 12:30:00,13.76,13.78,13.75,13.76,24800.0,12.0914,12.1089,12.0826,12.0914,24800.0
2007-01-18 13:00:00,13.76,13.77,13.73,13.74,65600.0,12.0914,12.1002,12.065,12.0738,65600.0
2007-01-18 13:30:00,13.75,13.78,13.74,13.74,28400.0,12.0826,12.1089,12.0738,12.0738,28400.0
2007-01-18 14:00:00,13.74,13.77,13.73,13.73,10000.0,12.0738,12.1002,12.065,12.065,10000.0
2007-01-18 14:30:00,13.73,13.73,13.67,13.68,109200.0,12.065,12.065,12.0123,12.0211,109200.0
2007-01-18 15:00:00,13.68,13.71,13.68,13.71,43600.0,12.0211,12.0474,12.0211,12.0474,43600.0
2007-01-18 15:30:00,13.72,13.73,13.7,13.7,18400.0,12.0562,12.065,12.0386,12.0386,18400.0
2007-01-18 16:00:00,13.67,13.67,13.67,13.67,1200.0,12.0123,12.0123,12.0123,12.0123,1200.0
2007-01-19 09:30:00,13.66,13.69,13.62,13.63,49600.0,12.0035,12.0299,11.9683,11.9771,49600.0
2007-01-19 10:00:00,13.64,13.68,13.64,13.65,36800.0,11.9859,12.0211,11.9859,11.9947,36800.0
2007-01-19 10:30:00,13.67,13.71,13.67,13.71,12000.0,12.0123,12.0474,12.0123,12.0474,12000.0
2007-01-19 11:00:00,13.71,13.75,13.71,13.72,35200.0,12.0474,12.0826,12.0474,12.0562,35200.0
2007-01-19 11:30:00,13.72,13.72,13.67,13.7,10000.0,12.0562,12.0562,12.0123,12.0386,10000.0
2007-01-19 12:00:00,13.69,13.7,13.67,13.69,16800.0,12.0299,12.0386,12.0123,12.0299,16800.0
2007-01-19 12:30:00,13.67,13.69,13.65,13.69,160000.0,12.0123,12.0299,11.9947,12.0299,160000.0
2007-01-19 13:00:00,13.7,13.72,13.7,13.71,6800.0,12.0386,12.0562,12.0386,12.0474,6800.0
2007-01-19 13:30:00,13.72,13.73,13.71,13.71,6400.0,12.0562,12.065,12.0474,12.0474,6400.0
2007-01-19 14:00:00,13.71,13.73,13.71,13.71,150800.0,12.0474,12.065,12.0474,12.0474,150800.0
2007-01-19 14:30:00,13.72,13.74,13.71,13.74,23600.0,12.0562,12.0738,12.0474,12.0738,23600.0
2007-01-19 15:00:00,13.74,13.74,13.71,13.72,16800.0,12.0738,12.0738,12.0474,12.0562,16800.0
2007-01-19 15:30:00,13.71,13.72,13.71,13.72,112400.0,12.0474,12.0562,12.0474,12.0562,112400.0
2007-01-19 16:00:00,13.72,13.72,13.72,13.72,0.0,12.0562,12.0562,12.0562,12.0562,0.0
2007-01-22 09:30:00,13.72,13.72,13.66,13.67,30800.0,12.0562,12.0562,12.0035,12.0123,30800.0
2007-01-22 10:00:00,13.65,13.65,13.56,13.6,50800.0,11.9947,11.9947,11.9156,11.9508,50800.0
2007-01-22 10:30:00,13.57,13.57,13.54,13.54,33200.0,11.9244,11.9244,11.898,11.898,33200.0
2007-01-22 11:00:00,13.54,13.56,13.53,13.54,57200.0,11.898,11.9156,11.8893,11.898,57200.0
2007-01-22 11:30:00,13.54,13.57,13.54,13.56,224000.0,11.898,11.9244,11.898,11.9156,224000.0
2007-01-22 12:00:00,13.55,13.56,13.52,13.55,45200.0,11.9068,11.9156,11.8805,11.9068,45200.0
2007-01-22 12:30:00,13.56,13.58,13.54,13.56,8400.0,11.9156,11.9332,11.898,11.9156,8400.0
2007-01-22 13:00:00,13.56,13.58,13.54,13.58,13200.0,11.9156,11.9332,11.898,11.9332,13200.0
2007-01-22 13:30:00,13.58,13.58,13.55,13.58,4400.0,11.9332,11.9332,11.9068,11.9332,4400.0
2007-01-22 14:00:00,13.6,13.61,13.58,13.61,10400.0,11.9508,11.9596,11.9332,11.9596,10400.0
2007-01-22 14:30:00,13.6,13.63,13.6,13.62,14400.0,11.9508,11.9771,11.9508,11.9683,14400.0
2007-01-22 15:00:00,13.61,13.61,13.59,13.6,11600.0,11.9596,11.9596,11.942,11.9508,11600.0
2007-01-22 15:30:00,13.61,13.63,13.6,13.61,17600.0,11.9596,11.9771,11.9508,11.9596,17600.0
2007-01-22 16:00:00,13.59,13.59,13.59,13.59,400.0,11.942,11.942,11.942,11.942,400.0
2007-01-23 09:30:00,13.58,13.66,13.55,13.66,80400.0,11.9332,12.0035,11.9068,12.0035,80400.0
2007-01-23 10:00:00,13.64,13.65,13.6,13.61,46400.0,11.9859,11.9947,11.9508,11.9596,46400.0
2007-01-23 10:30:00,13.61,13.64,13.61,13.62,43200.0,11.9596,11.9859,11.9596,11.9683,43200.0
2007-01-23 11:00:00,13.62,13.65,13.62,13.65,18000.0,11.9683,11.9947,11.9683,11.9947,18000.0
2007-01-23 11:30:00,13.65,13.66,13.63,13.65,26400.0,11.9947,12.0035,11.9771,11.9947,26400.0
2007-01-23 12:00:00,13.66,13.66,13.64,13.64,24400.0,12.0035,12.0035,11.9859,11.9859,24400.0
2007-01-23 12:30:00,13.65,13.67,13.64,13.66,17200.0,11.9947,12.0123,11.9859,12.0035,17200.0
2007-01-23 13:00:00,13.66,13.69,13.65,13.69,23200.0,12.0035,12.0299,11.9947,12.0299,23200.0
2007-01-23 13:30:00,13.68,13.68,13.67,13.67,12800.0,12.0211,12.0211,12.0123,12.0123,12800.0
2007-01-23 14:00:00,13.67,13.67,13.62,13.63,48800.0,12.0123,12.0123,11.9683,11.9771,48800.0
2007-01-23 14:30:00,13.62,13.62,13.57,13.59,100000.0,11.9683,11.9683,11.9244,11.942,100000.0
2007-01-23 15:00:00,13.59,13.61,13.58,13.58,42400.0,11.942,11.9596,11.9332,11.9332,42400.0
2007-01-23 15:30:00,13.59,13.59,13.56,13.58,69200.0,11.942,11.942,11.9156,11.9332,69200.0
2007-01-23 16:00:00,13.59,13.59,13.59,13.59,4000.0,11.942,11.942,11.942,11.942,4000.0
2007-01-24 09:30:00,13.72,13.73,13.68,13.68,29600.0,12.0562,12.065,12.0211,12.0211,29600.0
2007-01-24 10:00:00,13.69,13.72,13.69,13.72,52000.0,12.0299,12.0562,12.0299,12.0562,52000.0
2007-01-24 10:30:00,13.73,13.78,13.73,13.77,8400.0,12.065,12.1089,12.065,12.1002,8400.0
2007-01-24 11:00:00,13.8,13.83,13.8,13.82,23200.0,12.1265,12.1529,12.1265,12.1441,23200.0
2007-01-24 11:30:00,13.81,13.82,13.8,13.8,12800.0,12.1353,12.1441,12.1265,12.1265,12800.0
2007-01-24 12:00:00,13.82,13.83,13.8,13.81,17200.0,12.1441,12.1529,12.1265,12.1353,17200.0
2007-01-24 12:30:00,13.81,13.84,13.81,13.81,6400.0,12.1353,12.1617,12.1353,12.1353,6400.0
2007-01-24 13:00:00,13.8,13.81,13.79,13.8,28800.0,12.1265,12.1353,12.1177,12.1265,28800.0
2007-01-24 13:30:00,13.81,13.84,13.8,13.83,33200.0,12.1353,12.1617,12.1265,12.1529,33200.0
2007-01-24 14:00:00,13.83,13.83,13.81,13.81,6400.0,12.1529,12.1529,12.1353,12.1353,6400.0
2007-01-24 14:30:00,13.82,13.84,13.81,13.83,24800.0,12.1441,12.1617,12.1353,12.1529,24800.0
2007-01-24 15:00:00,13.83,13.84,13.82,13.83,24000.0,12.1529,12.1617,12.1441,12.1529,24000.0
2007-01-24 15:30:00,13.83,13.83,13.81,13.82,19600.0,12.1529,12.1529,12.1353,12.1441,19600.0
2007-01-24 16:00:00,13.82,13.82,13.82,13.82,0.0,12.1441,12.1441,12.1441,12.1441,0.0
2007-01-25 09:30:00,13.87,13.93,13.86,13.91,54400.0,12.188,12.2408,12.1792,12.2232,54400.0
2007-01-25 10:00:00,13.92,13.92,13.83,13.83,104800.0,12.232,12.232,12.1529,12.1529,104800.0
2007-01-25 10:30:00,13.83,13.86,13.8,13.85,143200.0,12.1529,12.1792,12.1265,12.1705,143200.0
2007-01-25 11:00:00,13.85,13.86,13.84,13.85,6400.0,12.1705,12.1792,12.1617,12.1705,6400.0
2007-01-25 11:30:00,13.86,13.86,13.82,13.82,14800.0,12.1792,12.1792,12.1441,12.1441,14800.0
2007-01-25 12:00:00,13.8,13.8,13.76,13.78,20000.0,12.1265,12.1265,12.0914,12.1089,20000.0
2007-01-25 12:30:00,13.78,13.79,13.76,13.77,44800.0,12.1089,12.1177,12.0914,12.1002,44800.0
2007-01-25 13:00:00,13.77,13.8,13.77,13.8,10000.0,12.1002,12.1265,12.1002,12.1265,10000.0
2007-01-25 13:30:00,13.79,13.79,13.74,13.74,7200.0,12.1177,12.1177,12.0738,12.0738,7200.0
2007-01-25 14:00:00,13.71,13.74,13.71,13.72,9600.0,12.0474,12.0738,12.0474,12.0562,9600.0
2007-01-25 14:30:00,13.7,13.72,13.7,13.71,7600.0,12.0386,12.0562,12.0386,12.0474,7600.0
2007-01-25 15:00:00,13.71,13.71,13.67,13.69,36000.0,12.0474,12.0474,12.0123,12.0299,36000.0
2007-01-25 15:30:00,13.67,13.7,13.67,13.68,32400.0,12.0123,12.0386,12.0123,12.0211,32400.0
2007-01-25 16:00:00,13.68,13.68,13.68,13.68,0.0,12.0211,12.0211,12.0211,12.0211,0.0
2007-01-26 09:30:00,13.75,13.75,13.63,13.67,38000.0,12.0826,12.0826,11.9771,12.0123,38000.0
2007-01-26 10:00:00,13.68,13.71,13.62,13.71,218800.0,12.0211,12.0474,11.9683,12.0474,218800.0
2007-01-26 10:30:00,13.72,13.75,13.72,13.74,13200.0,12.0562,12.0826,12.0562,12.0738,13200.0
2007-01-26 11:00:00,13.72,13.74,13.71,13.74,14400.0,12.0562,12.0738,12.0474,12.0738,14400.0
2007-01-26 11:30:00,13.71,13.72,13.7,13.72,4400.0,12.0474,12.0562,12.0386,12.0562,4400.0
2007-01-26 12:00:00,13.75,13.78,13.75,13.76,10400.0,12.0826,12.1089,12.0826,12.0914,10400.0
2007-01-26 12:30:00,13.76,13.76,13.73,13.74,9200.0,12.0914,12.0914,12.065,12.0738,9200.0
2007-01-26 13:00:00,13.73,13.73,13.69,13.69,12800.0,12.065,12.065,12.0299,12.0299,12800.0
2007-01-26 13:30:00,13.69,13.74,13.69,13.74,56400.0,12.0299,12.0738,12.0299,12.0738,56400.0
2007-01-26 14:00:00,13.71,13.76,13.71,13.74,4800.0,12.0474,12.0914,12.0474,12.0738,4800.0
2007-01-26 14:30:00,13.74,13.74,13.73,13.73,2800.0,12.0738,12.0738,12.065,12.065,2800.0
2007-01-26 15:00:00,13.73,13.76,13.73,13.74,13200.0,12.065,12.0914,12.065,12.0738,13200.0
2007-01-26 15:30:00,13.73,13.76,13.72,13.72,16400.0,12.065,12.0914,12.0562,12.0562,16400.0
2007-01-26 16:00:00,13.71,13.71,13.69,13.69,11200.0,12.0474,12.0474,12.0299,12.0299,11200.0
2007-01-29 09:30:00,13.73,13.74,13.7,13.71,10400.0,12.065,12.0738,12.0386,12.0474,10400.0
2007-01-29 10:00:00,13.73,13.75,13.71,13.72,10000.0,12.065,12.0826,12.0474,12.0562,10000.0
2007-01-29 10:30:00,13.69,13.69,13.68,13.69,6400.0,12.0299,12.0299,12.0211,12.0299,6400.0
2007-01-29 11:00:00,13.72,13.74,13.7,13.72,39200.0,12.0562,12.0738,12.0386,12.0562,39200.0
2007-01-29 11:30:00,13.72,13.72,13.71,13.72,30800.0,12.0562,12.0562,12.0474,12.0562,30800.0
2007-01-29 12:00:00,13.72,13.76,13.72,13.73,8800.0,12.0562,12.0914,12.0562,12.065,8800.0
2007-01-29 12:30:00,13.73,13.78,13.73,13.78,6400.0,12.065,12.1089,12.065,12.1089,6400.0
2007-01-29 13:00:00,13.81,13.81,13.77,13.77,2800.0,12.1353,12.1353,12.1002,12.1002,2800.0
2007-01-29 13:30:00,13.78,13.78,13.71,13.71,3200.0,12.1089,12.1089,12.0474,12.0474,3200.0
2007-01-29 14:00:00,13.7,13.71,13.68,13.7,16400.0,12.0386,12.0474,12.0211,12.0386,16400.0
2007-01-29 14:30:00,13.71,13.72,13.7,13.7,14400.0,12.0474,12.0562,12.0386,12.0386,14400.0
2007-01-29 15:00:00,13.69,13.72,13.69,13.71,16800.0,12.0299,12.0562,12.0299,12.0474,16800.0
2007-01-29 15:30:00,13.71,13.73,13.71,13.72,40800.0,12.0474,12.065,12.0474,12.0562,40800.0
2007-01-29 16:00:00,13.72,13.72,13.72,13.72,0.0,12.0562,12.0562,12.0562,12.0562,0.0
2007-01-30 09:30:00,13.76,13.77,13.71,13.71,21200.0,12.0914,12.1002,12.0474,12.0474,21200.0
2007-01-30 10:00:00,13.74,13.75,13.72,13.75,9600.0,12.0738,12.0826,12.0562,12.0826,9600.0
2007-01-30 10:30:00,13.77,13.77,13.74,13.74,30400.0,12.1002,12.1002,12.0738,12.0738,30400.0
2007-01-30 11:00:00,13.76,13.8,13.76,13.8,1600.0,12.0914,12.1265,12.0914,12.1265,1600.0
2007-01-30 11:30:00,13.79,13.79,13.78,13.79,10400.0,12.1177,12.1177,12.1089,12.1177,10400.0
2007-01-30 12:00:00,13.77,13.77,13.74,13.74,28000.0,12.1002,12.1002,12.0738,12.0738,28000.0
2007-01-30 12:30:00,13.74,13.76,13.74,13.75,5200.0,12.0738,12.0914,12.0738,12.0826,5200.0
2007-01-30 13:00:00,13.76,13.76,13.74,13.76,3200.0,12.0914,12.0914,12.0738,12.0914,3200.0
2007-01-30 13:30:00,13.76,13.79,13.75,13.78,75600.0,12.0914,12.1177,12.0826,12.1089,75600.0
2007-01-30 14:00:00,13.77,13.78,13.76,13.77,48000.0,12.1002,12.1089,12.0914,12.1002,48000.0
2007-01-30 14:30:00,13.75,13.77,13.75,13.77,13200.0,12.0826,12.1002,12.0826,12.1002,13200.0
2007-01-30 15:00:00,13.78,13.8,13.77,13.78,8000.0,12.1089,12.1265,12.1002,12.1089,8000.0
2007-01-30 15:30:00,13.78,13.79,13.77,13.78,10400.0,12.1089,12.1177,12.1002,12.1089,10400.0
2007-01-30 16:00:00,13.78,13.78,13.78,13.78,0.0,12.1089,12.1089,12.1089,12.1089,0.0
2007-01-31 09:30:00,13.75,13.75,13.68,13.69,23600.0,12.0826,12.0826,12.0211,12.0299,23600.0
2007-01-31 10:00:00,13.7,13.74,13.69,13.74,11600.0,12.0386,12.0738,12.0299,12.0738,11600.0
2007-01-31 10:30:00,13.74,13.8,13.74,13.79,16400.0,12.0738,12.1265,12.0738,12.1177,16400.0
2007-01-31 11:00:00,13.76,13.77,13.75,13.76,7600.0,12.0914,12.1002,12.0826,12.0914,7600.0
2007-01-31 11:30:00,13.75,13.77,13.75,13.76,12000.0,12.0826,12.1002,12.0826,12.0914,12000.0
2007-01-31 12:00:00,13.76,13.76,13.73,13.73,5600.0,12.0914,12.0914,12.065,12.065,5600.0
2007-01-31 12:30:00,13.72,13.73,13.72,13.73,4000.0,12.0562,12.065,12.0562,12.065,4000.0
2007-01-31 13:00:00,13.74,13.75,13.73,13.74,19200.0,12.0738,12.0826,12.065,12.0738,19200.0
2007-01-31 13:30:00,13.74,13.75,13.73,13.74,10400.0,12.0738,12.0826,12.065,12.0738,10400.0
2007-01-31 14:00:00,13.73,13.79,13.71,13.78,88400.0,12.065,12.1177,12.0474,12.1089,88400.0
2007-01-31 14:30:00,13.8,13.86,13.8,13.85,68400.0,12.1265,12.1792,12.1265,12.1705,68400.0
2007-01-31 15:00:00,13.86,13.9,13.85,13.89,17600.0,12.1792,12.2144,12.1705,12.2056,17600.0
2007-01-31 15:30:00,13.9,13.91,13.88,13.88,28400.0,12.2144,12.2232,12.1968,12.1968,28400.0
2007-01-31 16:00:00,13.85,13.85,13.83,13.83,11200.0,12.1705,12.1705,12.1529,12.1529,11200.0
2007-02-01 09:30:00,13.88,13.93,13.88,13.91,32800.0,12.1968,12.2408,12.1968,12.2232,32800.0
2007-02-01 10:00:00,13.9,13.9,13.83,13.83,45200.0,12.2144,12.2144,12.1529,12.1529,45200.0
2007-02-01 10:30:00,13.83,13.86,13.83,13.83,17600.0,12.1529,12.1792,12.1529,12.1529,17600.0
2007-02-01 11:00:00,13.82,13.82,13.76,13.78,23600.0,12.1441,12.1441,12.0914,12.1089,23600.0
2007-02-01 11:30:00,13.79,13.81,13.77,13.81,16400.0,12.1177,12.1353,12.1002,12.1353,16400.0
2007-02-01 12:00:00,13.81,13.81,13.8,13.8,9200.0,12.1353,12.1353,12.1265,12.1265,9200.0
2007-02-01 12:30:00,13.79,13.8,13.78,13.78,9200.0,12.1177,12.1265,12.1089,12.1089,9200.0
2007-02-01 13:00:00,13.77,13.79,13.76,13.79,12000.0,12.1002,12.1177,12.0914,12.1177,12000.0
2007-02-01 13:30:00,13.77,13.81,13.77,13.79,58800.0,12.1002,12.1353,12.1002,12.1177,58800.0
2007-02-01 14:00:00,13.79,13.8,13.77,13.79,12000.0,12.1177,12.1265,12.1002,12.1177,12000.0
2007-02-01 14:30:00,13.8,13.81,13.79,13.81,12400.0,12.1265,12.1353,12.1177,12.1353,12400.0
2007-02-01 15:00:00,13.81,13.84,13.81,13.82,57200.0,12.1353,12.1617,12.1353,12.1441,57200.0
2007-02-01 15:30:00,13.82,13.83,13.81,13.81,12000.0,12.1441,12.1529,12.1353,12.1353,12000.0
2007-02-01 16:00:00,13.82,13.82,13.82,13.82,1200.0,12.1441,12.1441,12.1441,12.1441,1200.0
2007-02-02 09:30:00,13.83,13.86,13.8,13.8,32800.0,12.1529,12.1792,12.1265,12.1265,32800.0
2007-02-02 10:00:00,13.82,13.89,13.82,13.87,24400.0,12.1441,12.2056,12.1441,12.188,24400.0
2007-02-02 10:30:00,13.87,13.88,13.86,13.87,10000.0,12.188,12.1968,12.1792,12.188,10000.0
2007-02-02 11:00:00,13.85,13.88,13.85,13.87,16400.0,12.1705,12.1968,12.1705,12.188,16400.0
2007-02-02 11:30:00,13.85,13.86,13.84,13.86,4400.0,12.1705,12.1792,12.1617,12.1792,4400.0
2007-02-02 12:00:00,13.87,13.87,13.85,13.87,11200.0,12.188,12.188,12.1705,12.188,11200.0
2007-02-02 12:30:00,13.86,13.87,13.86,13.86,4400.0,12.1792,12.188,12.1792,12.1792,4400.0
2007-02-02 13:00:00,13.87,13.89,13.87,13.87,26400.0,12.188,12.2056,12.188,12.188,26400.0
2007-02-02 13:30:00,13.87,13.87,13.86,13.86,6400.0,12.188,12.188,12.1792,12.1792,6400.0
2007-02-02 14:00:00,13.86,13.86,13.83,13.83,17600.0,12.1792,12.1792,12.1529,12.1529,17600.0
2007-02-02 14:30:00,13.84,13.84,13.81,13.82,90000.0,12.1617,12.1617,12.1353,12.1441,90000.0
2007-02-02 15:00:00,13.83,13.84,13.82,13.84,34000.0,12.1529,12.1617,12.1441,12.1617,34000.0
2007-02-02 15:30:00,13.84,13.86,13.83,13.83,61600.0,12.1617,12.1792,12.1529,12.1529,61600.0
2007-02-02 16:00:00,13.83,13.83,13.83,13.83,0.0,12.1529,12.1529,12.1529,12.1529,0.0
2007-02-05 09:30:00,13.85,13.89,13.83,13.83,64000.0,12.1705,12.2056,12.1529,12.1529,64000.0
2007-02-05 10:00:00,13.86,13.86,13.81,13.84,53200.0,12.1792,12.1792,12.1353,12.1617,53200.0
2007-02-05 10:30:00,13.86,13.87,13.84,13.86,50400.0,12.1792,12.188,12.1617,12.1792,50400.0
2007-02-05 11:00:00,13.86,13.86,13.84,13.85,9600.0,12.1792,12.1792,12.1617,12.1705,9600.0
2007-02-05 11:30:00,13.85,13.86,13.84,13.86,41600.0,12.1705,12.1792,12.1617,12.1792,41600.0
2007-02-05 12:00:00,13.85,13.87,13.85,13.87,21200.0,12.1705,12.188,12.1705,12.188,21200.0
2007-02-05 12:30:00,13.86,13.87,13.86,13.87,6000.0,12.1792,12.188,12.1792,12.188,6000.0
2007-02-05 13:00:00,13.88,13.88,13.86,13.86,32800.0,12.1968,12.1968,12.1792,12.1792,32800.0
2007-02-05 13:30:00,13.85,13.86,13.84,13.84,12400.0,12.1705,12.1792,12.1617,12.1617,12400.0
2007-02-05 14:00:00,13.86,13.87,13.85,13.87,28000.0,12.1792,12.188,12.1705,12.188,28000.0
2007-02-05 14:30:00,13.86,13.88,13.85,13.88,43200.0,12.1792,12.1968,12.1705,12.1968,43200.0
2007-02-05 15:00:00,13.87,13.87,13.86,13.86,9600.0,12.188,12.188,12.1792,12.1792,9600.0
2007-02-05 15:30:00,13.85,13.86,13.85,13.86,36000.0,12.1705,12.1792,12.1705,12.1792,36000.0
2007-02-05 16:00:00,13.86,13.86,13.86,13.86,0.0,12.1792,12.1792,12.1792,12.1792,0.0
2007-02-06 09:30:00,13.85,13.88,13.85,13.85,20400.0,12.1705,12.1968,12.1705,12.1705,20400.0
2007-02-06 10:00:00,13.85,13.85,13.83,13.83,5600.0,12.1705,12.1705,12.1529,12.1529,5600.0
2007-02-06 10:30:00,13.84,13.84,13.77,13.77,13600.0,12.1617,12.1617,12.1002,12.1002,13600.0
2007-02-06 11:00:00,13.75,13.77,13.75,13.77,81200.0,12.0826,12.1002,12.0826,12.1002,81200.0
2007-02-06 11:30:00,13.76,13.77,13.74,13.74,11600.0,12.0914,12.1002,12.0738,12.0738,11600.0
2007-02-06 12:00:00,13.74,13.74,13.73,13.73,4000.0,12.0738,12.0738,12.065,12.065,4000.0
2007-02-06 12:30:00,13.72,13.74,13.71,13.72,98400.0,12.0562,12.0738,12.0474,12.0562,98400.0
2007-02-06 13:00:00,13.73,13.77,13.73,13.76,62000.0,12.065,12.1002,12.065,12.0914,62000.0
2007-02-06 13:30:00,13.76,13.79,13.76,13.78,10000.0,12.0914,12.1177,12.0914,12.1089,10000.0
2007-02-06 14:00:00,13.78,13.8,13.75,13.79,53200.0,12.1089,12.1265,12.0826,12.1177,53200.0
2007-02-06 14:30:00,13.79,13.81,13.79,13.81,29600.0,12.1177,12.1353,12.1177,12.1353,29600.0
2007-02-06 15:00:00,13.82,13.84,13.82,13.83,54400.0,12.1441,12.1617,12.1441,12.1529,54400.0
2007-02-06 15:30:00,13.83,13.83,13.81,13.81,12800.0,12.1529,12.1529,12.1353,12.1353,12800.0
2007-02-06 16:00:00,13.81,13.81,13.81,13.81,0.0,12.1353,12.1353,12.1353,12.1353,0.0
2007-02-07 09:30:00,13.94,13.94,13.88,13.88,49200.0,12.2495,12.2495,12.1968,12.1968,49200.0
2007-02-07 10:00:00,13.89,13.92,13.86,13.92,26000.0,12.2056,12.232,12.1792,12.232,26000.0
2007-02-07 10:30:00,13.9,13.97,13.9,13.96,54400.0,12.2144,12.2759,12.2144,12.2671,54400.0
2007-02-07 11:00:00,13.96,13.97,13.95,13.96,33200.0,12.2671,12.2759,12.2583,12.2671,33200.0
2007-02-07 11:30:00,13.96,13.96,13.95,13.95,7600.0,12.2671,12.2671,12.2583,12.2583,7600.0
2007-02-07 12:00:00,13.95,13.97,13.95,13.97,12000.0,12.2583,12.2759,12.2583,12.2759,12000.0
2007-02-07 12:30:00,13.97,13.98,13.96,13.97,68400.0,12.2759,12.2847,12.2671,12.2759,68400.0
2007-02-07 13:00:00,13.97,13.99,13.97,13.97,13200.0,12.2759,12.2935,12.2759,12.2759,13200.0
2007-02-07 13:30:00,13.97,13.97,13.95,13.95,11200.0,12.2759,12.2759,12.2583,12.2583,11200.0
2007-02-07 14:00:00,13.94,13.95,13.93,13.95,7200.0,12.2495,12.2583,12.2408,12.2583,7200.0
2007-02-07 14:30:00,13.94,13.94,13.88,13.9,20800.0,12.2495,12.2495,12.1968,12.2144,20800.0
2007-02-07 15:00:00,13.89,13.91,13.89,13.9,10400.0,12.2056,12.2232,12.2056,12.2144,10400.0
2007-02-07 15:30:00,13.9,13.93,13.9,13.93,17200.0,12.2144,12.2408,12.2144,12.2408,17200.0
2007-02-07 16:00:00,13.93,13.94,13.93,13.94,800.0,12.2408,12.2495,12.2408,12.2495,800.0
2007-02-09 09:30:00,13.99,13.99,13.96,13.96,16400.0,12.2935,12.2935,12.2671,12.2671,16400.0
2007-02-09 10:00:00,13.96,13.97,13.95,13.95,16800.0,12.2671,12.2759,12.2583,12.2583,16800.0
2007-02-09 10:30:00,13.93,13.94,13.92,13.92,57600.0,12.2408,12.2495,12.232,12.232,57600.0
2007-02-09 11:00:00,13.91,13.93,13.9,13.93,28800.0,12.2232,12.2408,12.2144,12.2408,28800.0
2007-02-09 11:30:00,13.92,13.94,13.92,13.94,28000.0,12.232,12.2495,12.232,12.2495,28000.0
2007-02-09 12:00:00,13.93,13.93,13.9,13.9,9600.0,12.2408,12.2408,12.2144,12.2144,9600.0
2007-02-09 12:30:00,13.87,13.88,13.81,13.81,15200.0,12.188,12.1968,12.1353,12.1353,15200.0
2007-02-09 13:00:00,13.8,13.81,13.8,13.81,1200.0,12.1265,12.1353,12.1265,12.1353,1200.0
2007-02-09 13:30:00,13.79,13.8,13.76,13.78,18800.0,12.1177,12.1265,12.0914,12.1089,18800.0
2007-02-09 14:00:00,13.77,13.77,13.73,13.77,23600.0,12.1002,12.1002,12.065,12.1002,23600.0
2007-02-09 14:30:00,13.77,13.77,13.72,13.72,76800.0,12.1002,12.1002,12.0562,12.0562,76800.0
2007-02-09 15:00:00,13.75,13.78,13.75,13.78,20000.0,12.0826,12.1089,12.0826,12.1089,20000.0
2007-02-09 15:30:00,13.77,13.79,13.75,13.75,40800.0,12.1002,12.1177,12.0826,12.0826,40800.0
2007-02-09 16:00:00,13.75,13.75,13.75,13.75,0.0,12.0826,12.0826,12.0826,12.0826,0.0
2007-02-12 09:30:00,13.73,13.74,13.71,13.72,65200.0,12.065,12.0738,12.0474,12.0562,65200.0
2007-02-12 10:00:00,13.7,13.75,13.7,13.72,60000.0,12.0386,12.0826,12.0386,12.0562,60000.0
2007-02-12 10:30:00,13.75,13.75,13.71,13.71,17200.0,12.0826,12.0826,12.0474,12.0474,17200.0
2007-02-12 11:00:00,13.72,13.73,13.71,13.72,32000.0,12.0562,12.065,12.0474,12.0562,32000.0
2007-02-12 11:30:00,13.7,13.71,13.68,13.71,43600.0,12.0386,12.0474,12.0211,12.0474,43600.0
2007-02-12 12:00:00,13.7,13.72,13.7,13.71,9200.0,12.0386,12.0562,12.0386,12.0474,9200.0
2007-02-12 12:30:00,13.72,13.72,13.71,13.72,4000.0,12.0562,12.0562,12.0474,12.0562,4000.0
2007-02-12 13:00:00,13.72,13.72,13.7,13.71,6400.0,12.0562,12.0562,12.0386,12.0474,6400.0
2007-02-12 13:30:00,13.71,13.72,13.69,13.69,5200.0,12.0474,12.0562,12.0299,12.0299,5200.0
2007-02-12 14:00:00,13.69,13.7,13.69,13.7,6800.0,12.0299,12.0386,12.0299,12.0386,6800.0
2007-02-12 14:30:00,13.68,13.7,13.68,13.69,3600.0,12.0211,12.0386,12.0211,12.0299,3600.0
2007-02-12 15:00:00,13.7,13.72,13.69,13.69,6000.0,12.0386,12.0562,12.0299,12.0299,6000.0
2007-02-12 15:30:00,13.7,13.71,13.69,13.69,19200.0,12.0386,12.0474,12.0299,12.0299,19200.0
2007-02-12 16:00:00,13.69,13.69,13.69,13.69,0.0,12.0299,12.0299,12.0299,12.0299,0.0
2007-02-13 09:30:00,13.74,13.77,13.74,13.77,24000.0,12.0738,12.1002,12.0738,12.1002,24000.0
2007-02-13 10:00:00,13.79,13.79,13.75,13.75,18400.0,12.1177,12.1177,12.0826,12.0826,18400.0
2007-02-13 10:30:00,13.75,13.75,13.69,13.69,19200.0,12.0826,12.0826,12.0299,12.0299,19200.0
2007-02-13 11:00:00,13.71,13.72,13.71,13.71,27600.0,12.0474,12.0562,12.0474,12.0474,27600.0
2007-02-13 11:30:00,13.71,13.74,13.71,13.73,6400.0,12.0474,12.0738,12.0474,12.065,6400.0
2007-02-13 12:00:00,13.72,13.74,13.71,13.73,6000.0,12.0562,12.0738,12.0474,12.065,6000.0
2007-02-13 12:30:00,13.73,13.75,13.73,13.74,9200.0,12.065,12.0826,12.065,12.0738,9200.0
2007-02-13 13:00:00,13.74,13.74,13.73,13.74,3600.0,12.0738,12.0738,12.065,12.0738,3600.0
2007-02-13 13:30:00,13.72,13.72,13.71,13.72,4400.0,12.0562,12.0562,12.0474,12.0562,4400.0
2007-02-13 14:00:00,13.72,13.72,13.71,13.71,19200.0,12.0562,12.0562,12.0474,12.0474,19200.0
2007-02-13 14:30:00,13.71,13.72,13.69,13.72,30800.0,12.0474,12.0562,12.0299,12.0562,30800.0
2007-02-13 15:00:00,13.71,13.72,13.69,13.71,7200.0,12.0474,12.0562,12.0299,12.0474,7200.0
2007-02-13 15:30:00,13.71,13.74,13.71,13.72,80000.0,12.0474,12.0738,12.0474,12.0562,80000.0
2007-02-13 16:00:00,13.74,13.75,13.74,13.75,11200.0,12.0738,12.0826,12.0738,12.0826,11200.0
2007-02-14 09:30:00,13.77,13.81,13.77,13.8,23600.0,12.1002,12.1353,12.1002,12.1265,23600.0
2007-02-14 10:00:00,13.88,13.9,13.86,13.9,223600.0,12.1968,12.2144,12.1792,12.2144,223600.0
2007-02-14 10:30:00,13.9,13.9,13.88,13.89,85600.0,12.2144,12.2144,12.1968,12.2056,85600.0
2007-02-14 11:00:00,13.9,13.95,13.89,13.94,17200.0,12.2144,12.2583,12.2056,12.2495,17200.0
2007-02-14 11:30:00,13.94,13.94,13.92,13.92,17600.0,12.2495,12.2495,12.232,12.232,17600.0
2007-02-14 12:00:00,13.92,13.92,13.92,13.92,5200.0,12.232,12.232,12.232,12.232,5200.0
2007-02-14 12:30:00,13.91,13.94,13.91,13.94,3200.0,12.2232,12.2495,12.2232,12.2495,3200.0
2007-02-14 13:00:00,13.95,13.95,13.94,13.94,9600.0,12.2583,12.2583,12.2495,12.2495,9600.0
2007-02-14 13:30:00,13.93,13.96,13.93,13.96,7600.0,12.2408,12.2671,12.2408,12.2671,7600.0
2007-02-14 14:00:00,13.96,13.96,13.95,13.95,17600.0,12.2671,12.2671,12.2583,12.2583,17600.0
2007-02-14 14:30:00,13.94,13.96,13.94,13.94,9200.0,12.2495,12.2671,12.2495,12.2495,9200.0
2007-02-14 15:00:00,13.94,13.96,13.93,13.93,9600.0,12.2495,12.2671,12.2408,12.2408,9600.0
2007-02-14 15:30:00,13.94,13.94,13.91,13.91,15200.0,12.2495,12.2495,12.2232,12.2232,15200.0
2007-02-14 16:00:00,13.94,13.94,13.94,13.94,2400.0,12.2495,12.2495,12.2495,12.2495,2400.0
2007-02-15 09:30:00,13.94,13.96,13.92,13.95,20000.0,12.2495,12.2671,12.232,12.2583,20000.0
2007-02-15 10:00:00,14.0,14.01,13.96,13.96,11600.0,12.3023,12.3111,12.2671,12.2671,11600.0
2007-02-15 10:30:00,13.96,13.97,13.93,13.93,12400.0,12.2671,12.2759,12.2408,12.2408,12400.0
2007-02-15 11:00:00,13.93,13.96,13.92,13.96,30000.0,12.2408,12.2671,12.232,12.2671,30000.0
2007-02-15 11:30:00,13.97,13.97,13.94,13.96,5200.0,12.2759,12.2759,12.2495,12.2671,5200.0
2007-02-15 12:00:00,13.96,13.96,13.92,13.94,9600.0,12.2671,12.2671,12.232,12.2495,9600.0
2007-02-15 12:30:00,13.95,13.95,13.94,13.95,5600.0,12.2583,12.2583,12.2495,12.2583,5600.0
2007-02-15 13:00:00,13.95,13.96,13.94,13.95,16400.0,12.2583,12.2671,12.2495,12.2583,16400.0
2007-02-15 13:30:00,13.95,13.96,13.95,13.95,7600.0,12.2583,12.2671,12.2583,12.2583,7600.0
2007-02-15 14:00:00,13.96,13.97,13.95,13.97,12800.0,12.2671,12.2759,12.2583,12.2759,12800.0
2007-02-15 14:30:00,13.96,13.98,13.96,13.98,103600.0,12.2671,12.2847,12.2671,12.2847,103600.0
2007-02-15 15:00:00,13.98,13.98,13.96,13.98,689600.0,12.2847,12.2847,12.2671,12.2847,689600.0
2007-02-15 15:30:00,13.97,13.99,13.97,13.98,25600.0,12.2759,12.2935,12.2759,12.2847,25600.0
2007-02-15 16:00:00,13.98,13.98,13.98,13.98,0.0,12.2847,12.2847,12.2847,12.2847,0.0
2007-02-16 09:30:00,13.92,13.93,13.89,13.92,27600.0,12.232,12.2408,12.2056,12.232,27600.0
2007-02-16 10:00:00,13.9,13.93,13.88,13.92,31600.0,12.2144,12.2408,12.1968,12.232,31600.0
2007-02-16 10:30:00,13.92,13.95,13.92,13.94,11200.0,12.232,12.2583,12.232,12.2495,11200.0
2007-02-16 11:00:00,13.95,13.95,13.91,13.92,13600.0,12.2583,12.2583,12.2232,12.232,13600.0
2007-02-16 11:30:00,13.93,13.94,13.92,13.94,24000.0,12.2408,12.2495,12.232,12.2495,24000.0
2007-02-16 12:00:00,13.94,13.94,13.93,13.94,4000.0,12.2495,12.2495,12.2408,12.2495,4000.0
2007-02-16 12:30:00,13.94,13.94,13.91,13.93,15200.0,12.2495,12.2495,12.2232,12.2408,15200.0
2007-02-16 13:00:00,13.94,13.94,13.93,13.93,11600.0,12.2495,12.2495,12.2408,12.2408,11600.0
2007-02-16 13:30:00,13.93,13.94,13.92,13.93,17600.0,12.2408,12.2495,12.232,12.2408,17600.0
2007-02-16 14:00:00,13.93,13.96,13.93,13.96,28800.0,12.2408,12.2671,12.2408,12.2671,28800.0
2007-02-16 14:30:00,13.96,13.96,13.95,13.95,11600.0,12.2671,12.2671,12.2583,12.2583,11600.0
2007-02-16 15:00:00,13.95,13.96,13.94,13.96,10000.0,12.2583,12.2671,12.2495,12.2671,10000.0
2007-02-16 15:30:00,13.96,13.96,13.94,13.94,18000.0,12.2671,12.2671,12.2495,12.2495,18000.0
2007-02-16 16:00:00,13.95,13.95,13.95,13.95,800.0,12.2583,12.2583,12.2583,12.2583,800.0
2007-02-20 09:30:00,13.91,13.91,13.88,13.88,36400.0,12.2232,12.2232,12.1968,12.1968,36400.0
2007-02-20 10:00:00,13.89,13.89,13.84,13.87,56000.0,12.2056,12.2056,12.1617,12.188,56000.0
2007-02-20 10:30:00,13.9,13.91,13.87,13.9,54800.0,12.2144,12.2232,12.188,12.2144,54800.0
2007-02-20 11:00:00,13.9,13.96,13.9,13.96,70800.0,12.2144,12.2671,12.2144,12.2671,70800.0
2007-02-20 11:30:00,13.96,13.99,13.96,13.97,34800.0,12.2671,12.2935,12.2671,12.2759,34800.0
2007-02-20 12:00:00,13.98,14.0,13.98,13.99,32400.0,12.2847,12.3023,12.2847,12.2935,32400.0
2007-02-20 12:30:00,13.99,13.99,13.97,13.98,14400.0,12.2935,12.2935,12.2759,12.2847,14400.0
2007-02-20 13:00:00,13.98,13.99,13.97,13.97,10000.0,12.2847,12.2935,12.2759,12.2759,10000.0
2007-02-20 13:30:00,13.97,14.0,13.97,14.0,18800.0,12.2759,12.3023,12.2759,12.3023,18800.0
2007-02-20 14:00:00,13.99,13.99,13.98,13.99,22400.0,12.2935,12.2935,12.2847,12.2935,22400.0
2007-02-20 14:30:00,14.0,14.0,13.99,14.0,13600.0,12.3023,12.3023,12.2935,12.3023,13600.0
2007-02-20 15:00:00,14.01,14.02,14.0,14.01,18400.0,12.3111,12.3198,12.3023,12.3111,18400.0
2007-02-20 15:30:00,14.02,14.03,14.01,14.01,39200.0,12.3198,12.3286,12.3111,12.3111,39200.0
2007-02-20 16:00:00,14.01,14.01,14.01,14.01,0.0,12.3111,12.3111,12.3111,12.3111,0.0
2007-02-21 09:30:00,13.92,13.96,13.92,13.94,59600.0,12.232,12.2671,12.232,12.2495,59600.0
2007-02-21 10:00:00,13.95,13.97,13.94,13.97,46400.0,12.2583,12.2759,12.2495,12.2759,46400.0
2007-02-21 10:30:00,13.94,13.96,13.93,13.96,7600.0,12.2495,12.2671,12.2408,12.2671,7600.0
2007-02-21 11:00:00,13.96,13.96,13.94,13.95,20400.0,12.2671,12.2671,12.2495,12.2583,20400.0
2007-02-21 11:30:00,13.94,13.96,13.94,13.96,8000.0,12.2495,12.2671,12.2495,12.2671,8000.0
2007-02-21 12:00:00,13.96,13.97,13.96,13.97,9200.0,12.2671,12.2759,12.2671,12.2759,9200.0
2007-02-21 12:30:00,13.97,13.99,13.96,13.99,14800.0,12.2759,12.2935,12.2671,12.2935,14800.0
2007-02-21 13:00:00,13.97,14.0,13.97,14.0,14400.0,12.2759,12.3023,12.2759,12.3023,14400.0
2007-02-21 13:30:00,13.99,13.99,13.96,13.96,12000.0,12.2935,12.2935,12.2671,12.2671,12000.0
2007-02-21 14:00:00,13.97,13.97,13.95,13.97,21600.0,12.2759,12.2759,12.2583,12.2759,21600.0
2007-02-21 14:30:00,13.97,13.99,13.97,13.99,39600.0,12.2759,12.2935,12.2759,12.2935,39600.0
2007-02-21 15:00:00,13.97,13.99,13.96,13.98,18400.0,12.2759,12.2935,12.2671,12.2847,18400.0
2007-02-21 15:30:00,13.99,14.0,13.98,13.99,6400.0,12.2935,12.3023,12.2847,12.2935,6400.0
2007-02-21 16:00:00,13.98,13.98,13.98,13.98,6000.0,12.2847,12.2847,12.2847,12.2847,6000.0
2007-02-22 09:30:00,14.06,14.11,14.06,14.11,12400.0,12.355,12.3989,12.355,12.3989,12400.0
2007-02-22 10:00:00,14.11,14.11,14.05,14.05,85600.0,12.3989,12.3989,12.3462,12.3462,85600.0
2007-02-22 10:30:00,14.05,14.09,14.04,14.09,112400.0,12.3462,12.3814,12.3374,12.3814,112400.0
2007-02-22 11:00:00,14.09,14.09,13.99,14.0,93600.0,12.3814,12.3814,12.2935,12.3023,93600.0
2007-02-22 11:30:00,13.99,14.01,13.97,14.0,62400.0,12.2935,12.3111,12.2759,12.3023,62400.0
2007-02-22 12:00:00,14.01,14.02,13.98,14.0,38000.0,12.3111,12.3198,12.2847,12.3023,38000.0
2007-02-22 12:30:00,14.03,14.03,14.01,14.02,10800.0,12.3286,12.3286,12.3111,12.3198,10800.0
2007-02-22 13:00:00,14.02,14.04,14.0,14.02,15600.0,12.3198,12.3374,12.3023,12.3198,15600.0
2007-02-22 13:30:00,14.02,14.03,14.02,14.02,2400.0,12.3198,12.3286,12.3198,12.3198,2400.0
2007-02-22 14:00:00,14.02,14.04,14.02,14.03,3600.0,12.3198,12.3374,12.3198,12.3286,3600.0
2007-02-22 14:30:00,14.01,14.01,13.99,13.99,20000.0,12.3111,12.3111,12.2935,12.2935,20000.0
2007-02-22 15:00:00,14.03,14.03,14.01,14.03,12400.0,12.3286,12.3286,12.3111,12.3286,12400.0
2007-02-22 15:30:00,14.03,14.05,14.03,14.05,32000.0,12.3286,12.3462,12.3286,12.3462,32000.0
2007-02-22 16:00:00,14.05,14.05,14.05,14.05,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2007-02-23 09:30:00,14.03,14.04,14.02,14.04,13600.0,12.3286,12.3374,12.3198,12.3374,13600.0
2007-02-23 10:00:00,14.01,14.06,14.01,14.02,108400.0,12.3111,12.355,12.3111,12.3198,108400.0
2007-02-23 10:30:00,14.0,14.01,13.98,13.99,58400.0,12.3023,12.3111,12.2847,12.2935,58400.0
2007-02-23 11:00:00,13.99,14.03,13.98,14.02,30000.0,12.2935,12.3286,12.2847,12.3198,30000.0
2007-02-23 11:30:00,14.02,14.05,14.02,14.05,20000.0,12.3198,12.3462,12.3198,12.3462,20000.0
2007-02-23 12:00:00,14.04,14.04,14.02,14.03,76000.0,12.3374,12.3374,12.3198,12.3286,76000.0
2007-02-23 12:30:00,14.03,14.03,14.0,14.01,9600.0,12.3286,12.3286,12.3023,12.3111,9600.0
2007-02-23 13:00:00,14.01,14.01,14.01,14.01,0.0,12.3111,12.3111,12.3111,12.3111,0.0
2007-02-23 13:30:00,14.02,14.03,14.01,14.03,3200.0,12.3198,12.3286,12.3111,12.3286,3200.0
2007-02-23 14:00:00,14.01,14.04,14.01,14.04,10800.0,12.3111,12.3374,12.3111,12.3374,10800.0
2007-02-23 14:30:00,14.04,14.05,14.04,14.04,6000.0,12.3374,12.3462,12.3374,12.3374,6000.0
2007-02-23 15:00:00,14.03,14.04,14.03,14.03,16800.0,12.3286,12.3374,12.3286,12.3286,16800.0
2007-02-23 15:30:00,14.04,14.04,14.01,14.02,30000.0,12.3374,12.3374,12.3111,12.3198,30000.0
2007-02-23 16:00:00,14.02,14.02,14.02,14.02,0.0,12.3198,12.3198,12.3198,12.3198,0.0
2007-02-26 09:30:00,14.06,14.06,13.95,13.95,194400.0,12.355,12.355,12.2583,12.2583,194400.0
2007-02-26 10:00:00,13.94,13.98,13.94,13.96,100400.0,12.2495,12.2847,12.2495,12.2671,100400.0
2007-02-26 10:30:00,13.94,13.95,13.92,13.95,92800.0,12.2495,12.2583,12.232,12.2583,92800.0
2007-02-26 11:00:00,13.96,13.97,13.95,13.96,414800.0,12.2671,12.2759,12.2583,12.2671,414800.0
2007-02-26 11:30:00,13.96,13.97,13.94,13.97,15200.0,12.2671,12.2759,12.2495,12.2759,15200.0
2007-02-26 12:00:00,13.98,13.99,13.95,13.95,76800.0,12.2847,12.2935,12.2583,12.2583,76800.0
2007-02-26 12:30:00,13.95,13.95,13.9,13.9,110800.0,12.2583,12.2583,12.2144,12.2144,110800.0
2007-02-26 13:00:00,13.91,13.92,13.9,13.92,21200.0,12.2232,12.232,12.2144,12.232,21200.0
2007-02-26 13:30:00,13.92,13.93,13.91,13.91,8400.0,12.232,12.2408,12.2232,12.2232,8400.0
2007-02-26 14:00:00,13.92,13.95,13.92,13.93,24400.0,12.232,12.2583,12.232,12.2408,24400.0
2007-02-26 14:30:00,13.94,13.95,13.94,13.94,2400.0,12.2495,12.2583,12.2495,12.2495,2400.0
2007-02-26 15:00:00,13.95,13.95,13.93,13.94,24000.0,12.2583,12.2583,12.2408,12.2495,24000.0
2007-02-26 15:30:00,13.94,13.96,13.93,13.96,22400.0,12.2495,12.2671,12.2408,12.2671,22400.0
2007-02-26 16:00:00,13.96,13.96,13.96,13.96,0.0,12.2671,12.2671,12.2671,12.2671,0.0
2007-02-27 09:30:00,13.65,13.75,13.65,13.75,134800.0,11.9947,12.0826,11.9947,12.0826,134800.0
2007-02-27 10:00:00,13.75,13.78,13.74,13.76,15600.0,12.0826,12.1089,12.0738,12.0914,15600.0
2007-02-27 10:30:00,13.77,13.78,13.74,13.74,6800.0,12.1002,12.1089,12.0738,12.0738,6800.0
2007-02-27 11:00:00,13.72,13.74,13.71,13.71,98400.0,12.0562,12.0738,12.0474,12.0474,98400.0
2007-02-27 11:30:00,13.72,13.76,13.68,13.68,178800.0,12.0562,12.0914,12.0211,12.0211,178800.0
2007-02-27 12:00:00,13.68,13.68,13.62,13.64,583600.0,12.0211,12.0211,11.9683,11.9859,583600.0
2007-02-27 12:30:00,13.64,13.69,13.64,13.66,169200.0,11.9859,12.0299,11.9859,12.0035,169200.0
2007-02-27 13:00:00,13.66,13.67,13.62,13.62,184400.0,12.0035,12.0123,11.9683,11.9683,184400.0
2007-02-27 13:30:00,13.63,13.63,13.59,13.6,128400.0,11.9771,11.9771,11.942,11.9508,128400.0
2007-02-27 14:00:00,13.58,13.58,13.46,13.47,85200.0,11.9332,11.9332,11.8278,11.8365,85200.0
2007-02-27 14:30:00,13.46,13.52,13.36,13.45,266400.0,11.8278,11.8805,11.7399,11.819,266400.0
2007-02-27 15:00:00,13.43,13.53,13.32,13.49,291600.0,11.8014,11.8893,11.7047,11.8541,291600.0
2007-02-27 15:30:00,13.45,13.49,13.4,13.4,304400.0,11.819,11.8541,11.775,11.775,304400.0
2007-02-27 16:00:00,13.38,13.38,13.28,13.34,47200.0,11.7575,11.7575,11.6696,11.7223,47200.0
2007-02-28 09:30:00,13.43,13.47,13.33,13.42,108400.0,11.8014,11.8365,11.7135,11.7926,108400.0
2007-02-28 10:00:00,13.44,13.49,13.38,13.49,74800.0,11.8102,11.8541,11.7575,11.8541,74800.0
2007-02-28 10:30:00,13.44,13.56,13.41,13.46,241200.0,11.8102,11.9156,11.7838,11.8278,241200.0
2007-02-28 11:00:00,13.51,13.55,13.47,13.51,38000.0,11.8717,11.9068,11.8365,11.8717,38000.0
2007-02-28 11:30:00,13.51,13.52,13.45,13.45,32000.0,11.8717,11.8805,11.819,11.819,32000.0
2007-02-28 12:00:00,13.4,13.48,13.4,13.47,113200.0,11.775,11.8453,11.775,11.8365,113200.0
2007-02-28 12:30:00,13.44,13.49,13.44,13.49,16000.0,11.8102,11.8541,11.8102,11.8541,16000.0
2007-02-28 13:00:00,13.49,13.51,13.47,13.51,20000.0,11.8541,11.8717,11.8365,11.8717,20000.0
2007-02-28 13:30:00,13.49,13.51,13.47,13.47,84400.0,11.8541,11.8717,11.8365,11.8365,84400.0
2007-02-28 14:00:00,13.5,13.5,13.44,13.46,86000.0,11.8629,11.8629,11.8102,11.8278,86000.0
2007-02-28 14:30:00,13.45,13.48,13.45,13.45,28800.0,11.819,11.8453,11.819,11.819,28800.0
2007-02-28 15:00:00,13.45,13.51,13.45,13.49,64000.0,11.819,11.8717,11.819,11.8541,64000.0
2007-02-28 15:30:00,13.49,13.5,13.44,13.44,21600.0,11.8541,11.8629,11.8102,11.8102,21600.0
2007-02-28 16:00:00,13.46,13.46,13.46,13.46,400.0,11.8278,11.8278,11.8278,11.8278,400.0
2007-03-01 09:30:00,13.19,13.29,13.14,13.29,242000.0,11.5905,11.6784,11.5466,11.6784,242000.0
2007-03-01 10:00:00,13.24,13.37,13.22,13.29,63200.0,11.6344,11.7487,11.6169,11.6784,63200.0
2007-03-01 10:30:00,13.36,13.43,13.33,13.34,46000.0,11.7399,11.8014,11.7135,11.7223,46000.0
2007-03-01 11:00:00,13.34,13.46,13.34,13.43,72000.0,11.7223,11.8278,11.7223,11.8014,72000.0
2007-03-01 11:30:00,13.37,13.47,13.36,13.45,72400.0,11.7487,11.8365,11.7399,11.819,72400.0
2007-03-01 12:00:00,13.42,13.47,13.4,13.42,68400.0,11.7926,11.8365,11.775,11.7926,68400.0
2007-03-01 12:30:00,13.41,13.45,13.41,13.44,11600.0,11.7838,11.819,11.7838,11.8102,11600.0
2007-03-01 13:00:00,13.45,13.45,13.41,13.42,34400.0,11.819,11.819,11.7838,11.7926,34400.0
2007-03-01 13:30:00,13.42,13.46,13.41,13.43,30000.0,11.7926,11.8278,11.7838,11.8014,30000.0
2007-03-01 14:00:00,13.49,13.51,13.45,13.45,86400.0,11.8541,11.8717,11.819,11.819,86400.0
2007-03-01 14:30:00,13.45,13.49,13.44,13.47,42000.0,11.819,11.8541,11.8102,11.8365,42000.0
2007-03-01 15:00:00,13.47,13.48,13.39,13.41,48400.0,11.8365,11.8453,11.7662,11.7838,48400.0
2007-03-01 15:30:00,13.42,13.43,13.39,13.39,51600.0,11.7926,11.8014,11.7662,11.7662,51600.0
2007-03-01 16:00:00,13.39,13.39,13.39,13.39,0.0,11.7662,11.7662,11.7662,11.7662,0.0
2007-03-02 09:30:00,13.35,13.38,13.34,13.35,65200.0,11.7311,11.7575,11.7223,11.7311,65200.0
2007-03-02 10:00:00,13.33,13.38,13.33,13.33,66400.0,11.7135,11.7575,11.7135,11.7135,66400.0
2007-03-02 10:30:00,13.33,13.38,13.33,13.36,80800.0,11.7135,11.7575,11.7135,11.7399,80800.0
2007-03-02 11:00:00,13.37,13.38,13.35,13.35,114800.0,11.7487,11.7575,11.7311,11.7311,114800.0
2007-03-02 11:30:00,13.34,13.34,13.3,13.31,93600.0,11.7223,11.7223,11.6872,11.6959,93600.0
2007-03-02 12:00:00,13.31,13.33,13.25,13.25,28400.0,11.6959,11.7135,11.6432,11.6432,28400.0
2007-03-02 12:30:00,13.26,13.28,13.22,13.27,111600.0,11.652,11.6696,11.6169,11.6608,111600.0
2007-03-02 13:00:00,13.27,13.28,13.23,13.23,60000.0,11.6608,11.6696,11.6256,11.6256,60000.0
2007-03-02 13:30:00,13.2,13.25,13.2,13.22,49600.0,11.5993,11.6432,11.5993,11.6169,49600.0
2007-03-02 14:00:00,13.22,13.24,13.21,13.21,74800.0,11.6169,11.6344,11.6081,11.6081,74800.0
2007-03-02 14:30:00,13.24,13.28,13.22,13.24,25600.0,11.6344,11.6696,11.6169,11.6344,25600.0
2007-03-02 15:00:00,13.26,13.27,13.25,13.25,61200.0,11.652,11.6608,11.6432,11.6432,61200.0
2007-03-02 15:30:00,13.25,13.28,13.19,13.19,120800.0,11.6432,11.6696,11.5905,11.5905,120800.0
2007-03-02 16:00:00,13.19,13.19,13.19,13.19,0.0,11.5905,11.5905,11.5905,11.5905,0.0
2007-03-05 09:30:00,13.15,13.24,13.13,13.24,58000.0,11.5553,11.6344,11.5378,11.6344,58000.0
2007-03-05 10:00:00,13.22,13.31,13.22,13.25,70400.0,11.6169,11.6959,11.6169,11.6432,70400.0
2007-03-05 10:30:00,13.26,13.26,13.22,13.23,48800.0,11.652,11.652,11.6169,11.6256,48800.0
2007-03-05 11:00:00,13.29,13.3,13.26,13.28,10800.0,11.6784,11.6872,11.652,11.6696,10800.0
2007-03-05 11:30:00,13.25,13.27,13.19,13.2,136400.0,11.6432,11.6608,11.5905,11.5993,136400.0
2007-03-05 12:00:00,13.19,13.2,13.18,13.19,89600.0,11.5905,11.5993,11.5817,11.5905,89600.0
2007-03-05 12:30:00,13.19,13.19,13.15,13.17,70400.0,11.5905,11.5905,11.5553,11.5729,70400.0
2007-03-05 13:00:00,13.18,13.18,13.15,13.17,8000.0,11.5817,11.5817,11.5553,11.5729,8000.0
2007-03-05 13:30:00,13.18,13.24,13.18,13.22,102400.0,11.5817,11.6344,11.5817,11.6169,102400.0
2007-03-05 14:00:00,13.26,13.26,13.19,13.21,27200.0,11.652,11.652,11.5905,11.6081,27200.0
2007-03-05 14:30:00,13.21,13.22,13.19,13.21,18000.0,11.6081,11.6169,11.5905,11.6081,18000.0
2007-03-05 15:00:00,13.21,13.24,13.17,13.22,100000.0,11.6081,11.6344,11.5729,11.6169,100000.0
2007-03-05 15:30:00,13.21,13.21,13.13,13.13,98000.0,11.6081,11.6081,11.5378,11.5378,98000.0
2007-03-05 16:00:00,13.13,13.13,13.08,13.09,30800.0,11.5378,11.5378,11.4938,11.5026,30800.0
2007-03-06 09:30:00,13.33,13.33,13.3,13.31,43200.0,11.7135,11.7135,11.6872,11.6959,43200.0
2007-03-06 10:00:00,13.29,13.32,13.26,13.3,36400.0,11.6784,11.7047,11.652,11.6872,36400.0
2007-03-06 10:30:00,13.3,13.31,13.27,13.27,5200.0,11.6872,11.6959,11.6608,11.6608,5200.0
2007-03-06 11:00:00,13.27,13.3,13.27,13.3,58400.0,11.6608,11.6872,11.6608,11.6872,58400.0
2007-03-06 11:30:00,13.31,13.32,13.3,13.3,16000.0,11.6959,11.7047,11.6872,11.6872,16000.0
2007-03-06 12:00:00,13.32,13.33,13.31,13.31,13200.0,11.7047,11.7135,11.6959,11.6959,13200.0
2007-03-06 12:30:00,13.33,13.34,13.32,13.34,12800.0,11.7135,11.7223,11.7047,11.7223,12800.0
2007-03-06 13:00:00,13.33,13.34,13.31,13.32,235600.0,11.7135,11.7223,11.6959,11.7047,235600.0
2007-03-06 13:30:00,13.32,13.34,13.32,13.34,220400.0,11.7047,11.7223,11.7047,11.7223,220400.0
2007-03-06 14:00:00,13.34,13.35,13.32,13.34,423600.0,11.7223,11.7311,11.7047,11.7223,423600.0
2007-03-06 14:30:00,13.34,13.35,13.31,13.34,806400.0,11.7223,11.7311,11.6959,11.7223,806400.0
2007-03-06 15:00:00,13.34,13.38,13.34,13.38,559600.0,11.7223,11.7575,11.7223,11.7575,559600.0
2007-03-06 15:30:00,13.36,13.37,13.35,13.37,38000.0,11.7399,11.7487,11.7311,11.7487,38000.0
2007-03-06 16:00:00,13.37,13.37,13.37,13.37,0.0,11.7487,11.7487,11.7487,11.7487,0.0
2007-03-07 09:30:00,13.35,13.39,13.35,13.35,56000.0,11.7311,11.7662,11.7311,11.7311,56000.0
2007-03-07 10:00:00,13.33,13.36,13.33,13.36,24000.0,11.7135,11.7399,11.7135,11.7399,24000.0
2007-03-07 10:30:00,13.34,13.37,13.33,13.34,23200.0,11.7223,11.7487,11.7135,11.7223,23200.0
2007-03-07 11:00:00,13.33,13.34,13.3,13.33,36800.0,11.7135,11.7223,11.6872,11.7135,36800.0
2007-03-07 11:30:00,13.31,13.33,13.31,13.33,6000.0,11.6959,11.7135,11.6959,11.7135,6000.0
2007-03-07 12:00:00,13.33,13.34,13.32,13.33,7600.0,11.7135,11.7223,11.7047,11.7135,7600.0
2007-03-07 12:30:00,13.32,13.35,13.32,13.35,6400.0,11.7047,11.7311,11.7047,11.7311,6400.0
2007-03-07 13:00:00,13.32,13.35,13.32,13.35,2400.0,11.7047,11.7311,11.7047,11.7311,2400.0
2007-03-07 13:30:00,13.38,13.38,13.36,13.38,2000.0,11.7575,11.7575,11.7399,11.7575,2000.0
2007-03-07 14:00:00,13.36,13.37,13.34,13.36,12000.0,11.7399,11.7487,11.7223,11.7399,12000.0
2007-03-07 14:30:00,13.35,13.37,13.34,13.36,41600.0,11.7311,11.7487,11.7223,11.7399,41600.0
2007-03-07 15:00:00,13.36,13.37,13.33,13.35,20400.0,11.7399,11.7487,11.7135,11.7311,20400.0
2007-03-07 15:30:00,13.33,13.34,13.3,13.3,17200.0,11.7135,11.7223,11.6872,11.6872,17200.0
2007-03-07 16:00:00,13.3,13.3,13.3,13.3,0.0,11.6872,11.6872,11.6872,11.6872,0.0
2007-03-08 09:30:00,13.46,13.46,13.41,13.42,50000.0,11.8278,11.8278,11.7838,11.7926,50000.0
2007-03-08 10:00:00,13.42,13.45,13.42,13.45,91200.0,11.7926,11.819,11.7926,11.819,91200.0
2007-03-08 10:30:00,13.45,13.46,13.44,13.45,85200.0,11.819,11.8278,11.8102,11.819,85200.0
2007-03-08 11:00:00,13.45,13.45,13.43,13.44,124000.0,11.819,11.819,11.8014,11.8102,124000.0
2007-03-08 11:30:00,13.44,13.45,13.43,13.44,42800.0,11.8102,11.819,11.8014,11.8102,42800.0
2007-03-08 12:00:00,13.45,13.45,13.42,13.43,12000.0,11.819,11.819,11.7926,11.8014,12000.0
2007-03-08 12:30:00,13.42,13.42,13.4,13.42,26400.0,11.7926,11.7926,11.775,11.7926,26400.0
2007-03-08 13:00:00,13.41,13.44,13.39,13.42,73600.0,11.7838,11.8102,11.7662,11.7926,73600.0
2007-03-08 13:30:00,13.42,13.44,13.4,13.42,64000.0,11.7926,11.8102,11.775,11.7926,64000.0
2007-03-08 14:00:00,13.42,13.42,13.38,13.38,7600.0,11.7926,11.7926,11.7575,11.7575,7600.0
2007-03-08 14:30:00,13.37,13.37,13.32,13.34,28400.0,11.7487,11.7487,11.7047,11.7223,28400.0
2007-03-08 15:00:00,13.37,13.37,13.35,13.36,11200.0,11.7487,11.7487,11.7311,11.7399,11200.0
2007-03-08 15:30:00,13.37,13.38,13.33,13.33,34000.0,11.7487,11.7575,11.7135,11.7135,34000.0
2007-03-08 16:00:00,13.37,13.37,13.37,13.37,10400.0,11.7487,11.7487,11.7487,11.7487,10400.0
2007-03-09 09:30:00,13.47,13.47,13.39,13.39,24800.0,11.8365,11.8365,11.7662,11.7662,24800.0
2007-03-09 10:00:00,13.38,13.38,13.32,13.35,44000.0,11.7575,11.7575,11.7047,11.7311,44000.0
2007-03-09 10:30:00,13.37,13.4,13.36,13.39,22400.0,11.7487,11.775,11.7399,11.7662,22400.0
2007-03-09 11:00:00,13.37,13.39,13.36,13.37,9200.0,11.7487,11.7662,11.7399,11.7487,9200.0
2007-03-09 11:30:00,13.37,13.38,13.37,13.37,12800.0,11.7487,11.7575,11.7487,11.7487,12800.0
2007-03-09 12:00:00,13.38,13.38,13.38,13.38,3200.0,11.7575,11.7575,11.7575,11.7575,3200.0
2007-03-09 12:30:00,13.39,13.39,13.35,13.36,210400.0,11.7662,11.7662,11.7311,11.7399,210400.0
2007-03-09 13:00:00,13.35,13.35,13.35,13.35,2400.0,11.7311,11.7311,11.7311,11.7311,2400.0
2007-03-09 13:30:00,13.35,13.35,13.3,13.3,13200.0,11.7311,11.7311,11.6872,11.6872,13200.0
2007-03-09 14:00:00,13.28,13.31,13.28,13.3,6800.0,11.6696,11.6959,11.6696,11.6872,6800.0
2007-03-09 14:30:00,13.29,13.33,13.29,13.32,23600.0,11.6784,11.7135,11.6784,11.7047,23600.0
2007-03-09 15:00:00,13.33,13.35,13.33,13.34,16000.0,11.7135,11.7311,11.7135,11.7223,16000.0
2007-03-09 15:30:00,13.35,13.38,13.35,13.36,21200.0,11.7311,11.7575,11.7311,11.7399,21200.0
2007-03-09 16:00:00,13.36,13.36,13.36,13.36,0.0,11.7399,11.7399,11.7399,11.7399,0.0
2007-03-12 10:30:00,13.4,13.42,13.39,13.41,5600.0,11.775,11.7926,11.7662,11.7838,5600.0
2007-03-12 11:00:00,13.42,13.42,13.4,13.4,12800.0,11.7926,11.7926,11.775,11.775,12800.0
2007-03-12 11:30:00,13.4,13.41,13.4,13.4,3200.0,11.775,11.7838,11.775,11.775,3200.0
2007-03-12 12:00:00,13.41,13.45,13.41,13.44,8000.0,11.7838,11.819,11.7838,11.8102,8000.0
2007-03-12 12:30:00,13.45,13.46,13.44,13.46,5200.0,11.819,11.8278,11.8102,11.8278,5200.0
2007-03-12 13:00:00,13.45,13.45,13.44,13.45,8000.0,11.819,11.819,11.8102,11.819,8000.0
2007-03-12 13:30:00,13.44,13.44,13.43,13.43,14400.0,11.8102,11.8102,11.8014,11.8014,14400.0
2007-03-12 14:00:00,13.44,13.47,13.44,13.47,16800.0,11.8102,11.8365,11.8102,11.8365,16800.0
2007-03-12 14:30:00,13.48,13.49,13.47,13.49,5200.0,11.8453,11.8541,11.8365,11.8541,5200.0
2007-03-12 15:00:00,13.48,13.49,13.48,13.48,12800.0,11.8453,11.8541,11.8453,11.8453,12800.0
2007-03-12 15:30:00,13.47,13.47,13.45,13.46,12000.0,11.8365,11.8365,11.819,11.8278,12000.0
2007-03-12 16:00:00,13.47,13.47,13.47,13.47,4000.0,11.8365,11.8365,11.8365,11.8365,4000.0
2007-03-13 09:30:00,13.39,13.44,13.38,13.44,20800.0,11.7662,11.8102,11.7575,11.8102,20800.0
2007-03-13 10:00:00,13.42,13.42,13.39,13.42,14800.0,11.7926,11.7926,11.7662,11.7926,14800.0
2007-03-13 10:30:00,13.44,13.46,13.41,13.45,29200.0,11.8102,11.8278,11.7838,11.819,29200.0
2007-03-13 11:00:00,13.45,13.45,13.43,13.43,5600.0,11.819,11.819,11.8014,11.8014,5600.0
2007-03-13 11:30:00,13.42,13.43,13.41,13.43,4000.0,11.7926,11.8014,11.7838,11.8014,4000.0
2007-03-13 12:00:00,13.39,13.39,13.33,13.33,9600.0,11.7662,11.7662,11.7135,11.7135,9600.0
2007-03-13 12:30:00,13.29,13.31,13.29,13.31,11600.0,11.6784,11.6959,11.6784,11.6959,11600.0
2007-03-13 13:00:00,13.32,13.34,13.31,13.33,10400.0,11.7047,11.7223,11.6959,11.7135,10400.0
2007-03-13 13:30:00,13.33,13.33,13.29,13.29,8400.0,11.7135,11.7135,11.6784,11.6784,8400.0
2007-03-13 14:00:00,13.32,13.32,13.24,13.24,15600.0,11.7047,11.7047,11.6344,11.6344,15600.0
2007-03-13 14:30:00,13.27,13.28,13.26,13.26,18000.0,11.6608,11.6696,11.652,11.652,18000.0
2007-03-13 15:00:00,13.27,13.3,13.26,13.26,57600.0,11.6608,11.6872,11.652,11.652,57600.0
2007-03-13 15:30:00,13.28,13.28,13.21,13.21,22400.0,11.6696,11.6696,11.6081,11.6081,22400.0
2007-03-13 16:00:00,13.21,13.21,13.19,13.19,25200.0,11.6081,11.6081,11.5905,11.5905,25200.0
2007-03-14 09:30:00,13.26,13.26,13.23,13.24,10800.0,11.652,11.652,11.6256,11.6344,10800.0
2007-03-14 10:00:00,13.2,13.28,13.2,13.26,11200.0,11.5993,11.6696,11.5993,11.652,11200.0
2007-03-14 10:30:00,13.27,13.29,13.25,13.26,12000.0,11.6608,11.6784,11.6432,11.652,12000.0
2007-03-14 11:00:00,13.26,13.27,13.25,13.26,11200.0,11.652,11.6608,11.6432,11.652,11200.0
2007-03-14 11:30:00,13.22,13.26,13.22,13.25,12000.0,11.6169,11.652,11.6169,11.6432,12000.0
2007-03-14 12:00:00,13.22,13.22,13.13,13.18,21600.0,11.6169,11.6169,11.5378,11.5817,21600.0
2007-03-14 12:30:00,13.19,13.22,13.15,13.17,26400.0,11.5905,11.6169,11.5553,11.5729,26400.0
2007-03-14 13:00:00,13.15,13.28,13.13,13.26,116800.0,11.5553,11.6696,11.5378,11.652,116800.0
2007-03-14 13:30:00,13.26,13.29,13.24,13.26,16800.0,11.652,11.6784,11.6344,11.652,16800.0
2007-03-14 14:00:00,13.25,13.3,13.23,13.3,18800.0,11.6432,11.6872,11.6256,11.6872,18800.0
2007-03-14 14:30:00,13.33,13.37,13.31,13.33,8000.0,11.7135,11.7487,11.6959,11.7135,8000.0
2007-03-14 15:00:00,13.33,13.37,13.32,13.36,40400.0,11.7135,11.7487,11.7047,11.7399,40400.0
2007-03-14 15:30:00,13.36,13.37,13.32,13.37,29600.0,11.7399,11.7487,11.7047,11.7487,29600.0
2007-03-14 16:00:00,13.37,13.39,13.37,13.39,40000.0,11.7487,11.7662,11.7487,11.7662,40000.0
2007-03-15 09:30:00,13.37,13.38,13.33,13.38,40000.0,11.7487,11.7575,11.7135,11.7575,40000.0
2007-03-15 10:00:00,13.4,13.4,13.36,13.38,74400.0,11.775,11.775,11.7399,11.7575,74400.0
2007-03-15 10:30:00,13.39,13.4,13.38,13.38,98800.0,11.7662,11.775,11.7575,11.7575,98800.0
2007-03-15 11:00:00,13.38,13.38,13.36,13.36,24400.0,11.7575,11.7575,11.7399,11.7399,24400.0
2007-03-15 11:30:00,13.37,13.37,13.35,13.35,6400.0,11.7487,11.7487,11.7311,11.7311,6400.0
2007-03-15 12:00:00,13.35,13.36,13.35,13.36,6400.0,11.7311,11.7399,11.7311,11.7399,6400.0
2007-03-15 12:30:00,13.36,13.38,13.35,13.35,24400.0,11.7399,11.7575,11.7311,11.7311,24400.0
2007-03-15 13:00:00,13.35,13.36,13.34,13.36,8800.0,11.7311,11.7399,11.7223,11.7399,8800.0
2007-03-15 13:30:00,13.35,13.36,13.31,13.35,5200.0,11.7311,11.7399,11.6959,11.7311,5200.0
2007-03-15 14:00:00,13.34,13.36,13.34,13.34,28000.0,11.7223,11.7399,11.7223,11.7223,28000.0
2007-03-15 14:30:00,13.34,13.37,13.33,13.37,7200.0,11.7223,11.7487,11.7135,11.7487,7200.0
2007-03-15 15:00:00,13.35,13.37,13.35,13.36,14800.0,11.7311,11.7487,11.7311,11.7399,14800.0
2007-03-15 15:30:00,13.36,13.38,13.36,13.38,16000.0,11.7399,11.7575,11.7399,11.7575,16000.0
2007-03-15 16:00:00,13.38,13.38,13.38,13.38,0.0,11.7575,11.7575,11.7575,11.7575,0.0
2007-03-16 09:30:00,13.36,13.4,13.35,13.4,11200.0,11.7399,11.775,11.7311,11.775,11200.0
2007-03-16 10:00:00,13.4,13.42,13.39,13.41,22000.0,11.775,11.7926,11.7662,11.7838,22000.0
2007-03-16 10:30:00,13.4,13.4,13.37,13.38,9600.0,11.775,11.775,11.7487,11.7575,9600.0
2007-03-16 11:00:00,13.36,13.36,13.33,13.33,34400.0,11.7399,11.7399,11.7135,11.7135,34400.0
2007-03-16 11:30:00,13.33,13.33,13.3,13.32,4000.0,11.7135,11.7135,11.6872,11.7047,4000.0
2007-03-16 12:00:00,13.33,13.35,13.33,13.34,5600.0,11.7135,11.7311,11.7135,11.7223,5600.0
2007-03-16 12:30:00,13.33,13.34,13.33,13.34,1200.0,11.7135,11.7223,11.7135,11.7223,1200.0
2007-03-16 13:00:00,13.35,13.37,13.33,13.37,11600.0,11.7311,11.7487,11.7135,11.7487,11600.0
2007-03-16 13:30:00,13.36,13.38,13.36,13.36,10400.0,11.7399,11.7575,11.7399,11.7399,10400.0
2007-03-16 14:00:00,13.35,13.35,13.32,13.33,6400.0,11.7311,11.7311,11.7047,11.7135,6400.0
2007-03-16 14:30:00,13.32,13.33,13.31,13.33,95600.0,11.7047,11.7135,11.6959,11.7135,95600.0
2007-03-16 15:00:00,13.33,13.34,13.33,13.34,84800.0,11.7135,11.7223,11.7135,11.7223,84800.0
2007-03-16 15:30:00,13.35,13.36,13.35,13.36,8800.0,11.7311,11.7399,11.7311,11.7399,8800.0
2007-03-16 16:00:00,13.35,13.35,13.35,13.35,8000.0,11.7311,11.7311,11.7311,11.7311,8000.0
2007-03-19 09:30:00,13.45,13.45,13.43,13.43,23600.0,11.819,11.819,11.8014,11.8014,23600.0
2007-03-19 10:00:00,13.41,13.41,13.39,13.4,6400.0,11.7838,11.7838,11.7662,11.775,6400.0
2007-03-19 10:30:00,13.41,13.46,13.41,13.46,5600.0,11.7838,11.8278,11.7838,11.8278,5600.0
2007-03-19 11:00:00,13.45,13.47,13.45,13.46,12800.0,11.819,11.8365,11.819,11.8278,12800.0
2007-03-19 11:30:00,13.47,13.49,13.47,13.49,3200.0,11.8365,11.8541,11.8365,11.8541,3200.0
2007-03-19 12:00:00,13.49,13.49,13.47,13.47,8000.0,11.8541,11.8541,11.8365,11.8365,8000.0
2007-03-19 12:30:00,13.44,13.44,13.44,13.44,4400.0,11.8102,11.8102,11.8102,11.8102,4400.0
2007-03-19 13:00:00,13.43,13.43,13.43,13.43,400.0,11.8014,11.8014,11.8014,11.8014,400.0
2007-03-19 13:30:00,13.43,13.46,13.43,13.45,5600.0,11.8014,11.8278,11.8014,11.819,5600.0
2007-03-19 14:00:00,13.46,13.47,13.44,13.44,20000.0,11.8278,11.8365,11.8102,11.8102,20000.0
2007-03-19 14:30:00,13.44,13.46,13.44,13.45,18400.0,11.8102,11.8278,11.8102,11.819,18400.0
2007-03-19 15:00:00,13.45,13.45,13.41,13.41,11200.0,11.819,11.819,11.7838,11.7838,11200.0
2007-03-19 15:30:00,13.41,13.45,13.41,13.44,49600.0,11.7838,11.819,11.7838,11.8102,49600.0
2007-03-19 16:00:00,13.45,13.45,13.45,13.45,8000.0,11.819,11.819,11.819,11.819,8000.0
2007-03-20 09:30:00,13.45,13.48,13.45,13.46,30000.0,11.819,11.8453,11.819,11.8278,30000.0
2007-03-20 10:00:00,13.46,13.49,13.45,13.49,29600.0,11.8278,11.8541,11.819,11.8541,29600.0
2007-03-20 10:30:00,13.49,13.51,13.49,13.51,7600.0,11.8541,11.8717,11.8541,11.8717,7600.0
2007-03-20 11:00:00,13.51,13.54,13.51,13.52,9600.0,11.8717,11.898,11.8717,11.8805,9600.0
2007-03-20 11:30:00,13.51,13.52,13.5,13.52,19600.0,11.8717,11.8805,11.8629,11.8805,19600.0
2007-03-20 12:00:00,13.54,13.56,13.53,13.56,6000.0,11.898,11.9156,11.8893,11.9156,6000.0
2007-03-20 12:30:00,13.56,13.56,13.53,13.53,171200.0,11.9156,11.9156,11.8893,11.8893,171200.0
2007-03-20 13:00:00,13.54,13.55,13.52,13.53,20400.0,11.898,11.9068,11.8805,11.8893,20400.0
2007-03-20 13:30:00,13.52,13.52,13.49,13.49,32000.0,11.8805,11.8805,11.8541,11.8541,32000.0
2007-03-20 14:00:00,13.48,13.49,13.48,13.49,5600.0,11.8453,11.8541,11.8453,11.8541,5600.0
2007-03-20 14:30:00,13.49,13.5,13.47,13.49,16000.0,11.8541,11.8629,11.8365,11.8541,16000.0
2007-03-20 15:00:00,13.5,13.52,13.5,13.51,10400.0,11.8629,11.8805,11.8629,11.8717,10400.0
2007-03-20 15:30:00,13.51,13.52,13.51,13.51,9200.0,11.8717,11.8805,11.8717,11.8717,9200.0
2007-03-20 16:00:00,13.51,13.55,13.51,13.55,20800.0,11.8717,11.9068,11.8717,11.9068,20800.0
2007-03-21 09:30:00,13.58,13.58,13.52,13.52,5600.0,11.9332,11.9332,11.8805,11.8805,5600.0
2007-03-21 10:00:00,13.53,13.53,13.52,13.52,18000.0,11.8893,11.8893,11.8805,11.8805,18000.0
2007-03-21 10:30:00,13.52,13.54,13.51,13.53,15200.0,11.8805,11.898,11.8717,11.8893,15200.0
2007-03-21 11:00:00,13.53,13.53,13.51,13.52,36000.0,11.8893,11.8893,11.8717,11.8805,36000.0
2007-03-21 11:30:00,13.52,13.52,13.5,13.51,8000.0,11.8805,11.8805,11.8629,11.8717,8000.0
2007-03-21 12:00:00,13.51,13.52,13.51,13.52,1200.0,11.8717,11.8805,11.8717,11.8805,1200.0
2007-03-21 12:30:00,13.52,13.54,13.52,13.53,6000.0,11.8805,11.898,11.8805,11.8893,6000.0
2007-03-21 13:00:00,13.54,13.55,13.54,13.55,1600.0,11.898,11.9068,11.898,11.9068,1600.0
2007-03-21 13:30:00,13.55,13.55,13.54,13.54,4800.0,11.9068,11.9068,11.898,11.898,4800.0
2007-03-21 14:00:00,13.54,13.63,13.54,13.63,29600.0,11.898,11.9771,11.898,11.9771,29600.0
2007-03-21 14:30:00,13.64,13.77,13.62,13.77,38800.0,11.9859,12.1002,11.9683,12.1002,38800.0
2007-03-21 15:00:00,13.76,13.79,13.71,13.71,18400.0,12.0914,12.1177,12.0474,12.0474,18400.0
2007-03-21 15:30:00,13.72,13.78,13.72,13.78,151200.0,12.0562,12.1089,12.0562,12.1089,151200.0
2007-03-21 16:00:00,13.78,13.78,13.78,13.78,0.0,12.1089,12.1089,12.1089,12.1089,0.0
2007-03-22 09:30:00,13.73,13.73,13.68,13.68,9600.0,12.065,12.065,12.0211,12.0211,9600.0
2007-03-22 10:00:00,13.69,13.69,13.69,13.69,400.0,12.0299,12.0299,12.0299,12.0299,400.0
2007-03-22 10:30:00,13.66,13.67,13.63,13.65,18400.0,12.0035,12.0123,11.9771,11.9947,18400.0
2007-03-22 11:00:00,13.65,13.69,13.64,13.67,9600.0,11.9947,12.0299,11.9859,12.0123,9600.0
2007-03-22 11:30:00,13.68,13.7,13.68,13.7,10400.0,12.0211,12.0386,12.0211,12.0386,10400.0
2007-03-22 12:00:00,13.7,13.71,13.69,13.7,23600.0,12.0386,12.0474,12.0299,12.0386,23600.0
2007-03-22 12:30:00,13.71,13.73,13.71,13.73,10000.0,12.0474,12.065,12.0474,12.065,10000.0
2007-03-22 13:00:00,13.7,13.7,13.68,13.68,6000.0,12.0386,12.0386,12.0211,12.0211,6000.0
2007-03-22 13:30:00,13.67,13.68,13.66,13.67,27200.0,12.0123,12.0211,12.0035,12.0123,27200.0
2007-03-22 14:00:00,13.7,13.71,13.69,13.71,12000.0,12.0386,12.0474,12.0299,12.0474,12000.0
2007-03-22 14:30:00,13.7,13.71,13.69,13.7,18800.0,12.0386,12.0474,12.0299,12.0386,18800.0
2007-03-22 15:00:00,13.71,13.71,13.67,13.68,6400.0,12.0474,12.0474,12.0123,12.0211,6400.0
2007-03-22 15:30:00,13.69,13.72,13.68,13.71,6400.0,12.0299,12.0562,12.0211,12.0474,6400.0
2007-03-22 16:00:00,13.72,13.72,13.72,13.72,1200.0,12.0562,12.0562,12.0562,12.0562,1200.0
2007-03-23 09:30:00,13.7,13.74,13.67,13.68,34400.0,12.0452,12.0804,12.0188,12.0276,34400.0
2007-03-23 10:00:00,13.7,13.72,13.69,13.69,5600.0,12.0452,12.0628,12.0364,12.0364,5600.0
2007-03-23 10:30:00,13.7,13.7,13.69,13.7,8000.0,12.0452,12.0452,12.0364,12.0452,8000.0
2007-03-23 11:00:00,13.69,13.71,13.69,13.71,5600.0,12.0364,12.054,12.0364,12.054,5600.0
2007-03-23 11:30:00,13.7,13.71,13.7,13.7,19600.0,12.0452,12.054,12.0452,12.0452,19600.0
2007-03-23 12:00:00,13.72,13.72,13.71,13.71,2400.0,12.0628,12.0628,12.054,12.054,2400.0
2007-03-23 12:30:00,13.71,13.71,13.69,13.7,12400.0,12.054,12.054,12.0364,12.0452,12400.0
2007-03-23 13:00:00,13.71,13.71,13.68,13.69,13200.0,12.054,12.054,12.0276,12.0364,13200.0
2007-03-23 13:30:00,13.68,13.69,13.68,13.69,5600.0,12.0276,12.0364,12.0276,12.0364,5600.0
2007-03-23 14:00:00,13.69,13.69,13.66,13.67,2800.0,12.0364,12.0364,12.01,12.0188,2800.0
2007-03-23 14:30:00,13.67,13.68,13.67,13.67,3600.0,12.0188,12.0276,12.0188,12.0188,3600.0
2007-03-23 15:00:00,13.69,13.7,13.68,13.69,13600.0,12.0364,12.0452,12.0276,12.0364,13600.0
2007-03-23 15:30:00,13.7,13.7,13.67,13.67,8800.0,12.0452,12.0452,12.0188,12.0188,8800.0
2007-03-23 16:00:00,13.67,13.67,13.67,13.67,800.0,12.0188,12.0188,12.0188,12.0188,800.0
2007-03-26 09:30:00,13.67,13.71,13.67,13.71,8000.0,12.0188,12.054,12.0188,12.054,8000.0
2007-03-26 10:00:00,13.68,13.68,13.54,13.54,22400.0,12.0276,12.0276,11.9045,11.9045,22400.0
2007-03-26 10:30:00,13.56,13.6,13.54,13.59,20400.0,11.9221,11.9573,11.9045,11.9485,20400.0
2007-03-26 11:00:00,13.58,13.59,13.56,13.59,14000.0,11.9397,11.9485,11.9221,11.9485,14000.0
2007-03-26 11:30:00,13.61,13.62,13.6,13.6,8000.0,11.9661,11.9749,11.9573,11.9573,8000.0
2007-03-26 12:00:00,13.61,13.63,13.6,13.63,6000.0,11.9661,11.9836,11.9573,11.9836,6000.0
2007-03-26 12:30:00,13.63,13.64,13.61,13.61,10000.0,11.9836,11.9924,11.9661,11.9661,10000.0
2007-03-26 13:00:00,13.61,13.62,13.6,13.61,10400.0,11.9661,11.9749,11.9573,11.9661,10400.0
2007-03-26 13:30:00,13.62,13.64,13.62,13.63,4800.0,11.9749,11.9924,11.9749,11.9836,4800.0
2007-03-26 14:00:00,13.65,13.67,13.65,13.66,26800.0,12.0012,12.0188,12.0012,12.01,26800.0
2007-03-26 14:30:00,13.65,13.66,13.63,13.66,43200.0,12.0012,12.01,11.9836,12.01,43200.0
2007-03-26 15:00:00,13.68,13.68,13.66,13.68,28000.0,12.0276,12.0276,12.01,12.0276,28000.0
2007-03-26 15:30:00,13.69,13.74,13.69,13.74,7600.0,12.0364,12.0804,12.0364,12.0804,7600.0
2007-03-26 16:00:00,13.74,13.74,13.74,13.74,0.0,12.0804,12.0804,12.0804,12.0804,0.0
2007-03-27 09:30:00,13.68,13.7,13.67,13.68,26800.0,12.0276,12.0452,12.0188,12.0276,26800.0
2007-03-27 10:00:00,13.66,13.66,13.64,13.66,23200.0,12.01,12.01,11.9924,12.01,23200.0
2007-03-27 10:30:00,13.67,13.69,13.67,13.68,4000.0,12.0188,12.0364,12.0188,12.0276,4000.0
2007-03-27 11:00:00,13.68,13.68,13.64,13.64,10400.0,12.0276,12.0276,11.9924,11.9924,10400.0
2007-03-27 11:30:00,13.63,13.67,13.63,13.65,7200.0,11.9836,12.0188,11.9836,12.0012,7200.0
2007-03-27 12:00:00,13.65,13.67,13.64,13.65,6000.0,12.0012,12.0188,11.9924,12.0012,6000.0
2007-03-27 12:30:00,13.65,13.69,13.65,13.65,119200.0,12.0012,12.0364,12.0012,12.0012,119200.0
2007-03-27 13:00:00,13.65,13.68,13.65,13.67,30000.0,12.0012,12.0276,12.0012,12.0188,30000.0
2007-03-27 13:30:00,13.67,13.68,13.65,13.66,16000.0,12.0188,12.0276,12.0012,12.01,16000.0
2007-03-27 14:00:00,13.65,13.65,13.63,13.64,7200.0,12.0012,12.0012,11.9836,11.9924,7200.0
2007-03-27 14:30:00,13.64,13.65,13.64,13.65,4000.0,11.9924,12.0012,11.9924,12.0012,4000.0
2007-03-27 15:00:00,13.66,13.67,13.65,13.67,11600.0,12.01,12.0188,12.0012,12.0188,11600.0
2007-03-27 15:30:00,13.68,13.68,13.64,13.64,59200.0,12.0276,12.0276,11.9924,11.9924,59200.0
2007-03-27 16:00:00,13.64,13.64,13.64,13.64,0.0,11.9924,11.9924,11.9924,11.9924,0.0
2007-03-28 09:30:00,13.58,13.59,13.56,13.59,87600.0,11.9397,11.9485,11.9221,11.9485,87600.0
2007-03-28 10:00:00,13.57,13.61,13.57,13.59,18800.0,11.9309,11.9661,11.9309,11.9485,18800.0
2007-03-28 10:30:00,13.57,13.57,13.52,13.56,18000.0,11.9309,11.9309,11.8869,11.9221,18000.0
2007-03-28 11:00:00,13.54,13.56,13.52,13.53,61200.0,11.9045,11.9221,11.8869,11.8957,61200.0
2007-03-28 11:30:00,13.53,13.55,13.53,13.54,52000.0,11.8957,11.9133,11.8957,11.9045,52000.0
2007-03-28 12:00:00,13.54,13.61,13.54,13.61,27200.0,11.9045,11.9661,11.9045,11.9661,27200.0
2007-03-28 12:30:00,13.61,13.62,13.6,13.61,8800.0,11.9661,11.9749,11.9573,11.9661,8800.0
2007-03-28 13:00:00,13.59,13.59,13.59,13.59,3600.0,11.9485,11.9485,11.9485,11.9485,3600.0
2007-03-28 13:30:00,13.6,13.61,13.58,13.59,5600.0,11.9573,11.9661,11.9397,11.9485,5600.0
2007-03-28 14:00:00,13.59,13.59,13.55,13.55,16000.0,11.9485,11.9485,11.9133,11.9133,16000.0
2007-03-28 14:30:00,13.55,13.55,13.54,13.54,10000.0,11.9133,11.9133,11.9045,11.9045,10000.0
2007-03-28 15:00:00,13.53,13.56,13.53,13.56,3600.0,11.8957,11.9221,11.8957,11.9221,3600.0
2007-03-28 15:30:00,13.56,13.56,13.52,13.52,58000.0,11.9221,11.9221,11.8869,11.8869,58000.0
2007-03-28 16:00:00,13.52,13.52,13.52,13.52,0.0,11.8869,11.8869,11.8869,11.8869,0.0
2007-03-29 09:30:00,13.6,13.6,13.55,13.55,12400.0,11.9573,11.9573,11.9133,11.9133,12400.0
2007-03-29 10:00:00,13.53,13.55,13.53,13.55,4800.0,11.8957,11.9133,11.8957,11.9133,4800.0
2007-03-29 10:30:00,13.53,13.54,13.47,13.49,65200.0,11.8957,11.9045,11.843,11.8606,65200.0
2007-03-29 11:00:00,13.47,13.5,13.47,13.5,8800.0,11.843,11.8694,11.843,11.8694,8800.0
2007-03-29 11:30:00,13.5,13.5,13.46,13.47,7200.0,11.8694,11.8694,11.8342,11.843,7200.0
2007-03-29 12:00:00,13.44,13.45,13.43,13.44,6400.0,11.8166,11.8254,11.8078,11.8166,6400.0
2007-03-29 12:30:00,13.41,13.43,13.41,13.43,22800.0,11.7902,11.8078,11.7902,11.8078,22800.0
2007-03-29 13:00:00,13.43,13.44,13.41,13.41,9200.0,11.8078,11.8166,11.7902,11.7902,9200.0
2007-03-29 13:30:00,13.42,13.43,13.4,13.4,10800.0,11.799,11.8078,11.7814,11.7814,10800.0
2007-03-29 14:00:00,13.38,13.39,13.36,13.39,14400.0,11.7638,11.7726,11.7463,11.7726,14400.0
2007-03-29 14:30:00,13.38,13.43,13.38,13.42,11200.0,11.7638,11.8078,11.7638,11.799,11200.0
2007-03-29 15:00:00,13.42,13.45,13.42,13.45,17200.0,11.799,11.8254,11.799,11.8254,17200.0
2007-03-29 15:30:00,13.45,13.49,13.45,13.49,42400.0,11.8254,11.8606,11.8254,11.8606,42400.0
2007-03-29 16:00:00,13.48,13.48,13.48,13.48,400.0,11.8518,11.8518,11.8518,11.8518,400.0
2007-03-30 09:30:00,13.48,13.55,13.48,13.52,13200.0,11.8518,11.9133,11.8518,11.8869,13200.0
2007-03-30 10:00:00,13.51,13.52,13.51,13.51,8000.0,11.8781,11.8869,11.8781,11.8781,8000.0
2007-03-30 10:30:00,13.53,13.53,13.51,13.52,3600.0,11.8957,11.8957,11.8781,11.8869,3600.0
2007-03-30 11:00:00,13.54,13.54,13.51,13.51,35200.0,11.9045,11.9045,11.8781,11.8781,35200.0
2007-03-30 11:30:00,13.47,13.48,13.38,13.45,31200.0,11.843,11.8518,11.7638,11.8254,31200.0
2007-03-30 12:00:00,13.44,13.45,13.43,13.44,16400.0,11.8166,11.8254,11.8078,11.8166,16400.0
2007-03-30 12:30:00,13.44,13.46,13.43,13.43,21200.0,11.8166,11.8342,11.8078,11.8078,21200.0
2007-03-30 13:00:00,13.43,13.46,13.43,13.46,800.0,11.8078,11.8342,11.8078,11.8342,800.0
2007-03-30 13:30:00,13.46,13.47,13.46,13.47,26400.0,11.8342,11.843,11.8342,11.843,26400.0
2007-03-30 14:00:00,13.47,13.5,13.47,13.5,10800.0,11.843,11.8694,11.843,11.8694,10800.0
2007-03-30 14:30:00,13.51,13.52,13.51,13.52,13200.0,11.8781,11.8869,11.8781,11.8869,13200.0
2007-03-30 15:00:00,13.52,13.52,13.33,13.5,31200.0,11.8869,11.8869,11.7199,11.8694,31200.0
2007-03-30 15:30:00,13.49,13.5,13.47,13.49,42400.0,11.8606,11.8694,11.843,11.8606,42400.0
2007-03-30 16:00:00,13.49,13.5,13.49,13.49,43200.0,11.8606,11.8694,11.8606,11.8606,43200.0
2007-04-02 09:30:00,13.51,13.52,13.49,13.51,26800.0,11.8781,11.8869,11.8606,11.8781,26800.0
2007-04-02 10:00:00,13.48,13.48,13.44,13.44,6000.0,11.8518,11.8518,11.8166,11.8166,6000.0
2007-04-02 10:30:00,13.45,13.47,13.44,13.47,6400.0,11.8254,11.843,11.8166,11.843,6400.0
2007-04-02 11:00:00,13.46,13.47,13.45,13.47,13200.0,11.8342,11.843,11.8254,11.843,13200.0
2007-04-02 11:30:00,13.48,13.48,13.45,13.45,16000.0,11.8518,11.8518,11.8254,11.8254,16000.0
2007-04-02 12:00:00,13.45,13.46,13.45,13.45,35200.0,11.8254,11.8342,11.8254,11.8254,35200.0
2007-04-02 12:30:00,13.46,13.47,13.43,13.43,18400.0,11.8342,11.843,11.8078,11.8078,18400.0
2007-04-02 13:00:00,13.44,13.46,13.44,13.45,14800.0,11.8166,11.8342,11.8166,11.8254,14800.0
2007-04-02 13:30:00,13.43,13.44,13.43,13.44,7600.0,11.8078,11.8166,11.8078,11.8166,7600.0
2007-04-02 14:00:00,13.42,13.44,13.41,13.44,6000.0,11.799,11.8166,11.7902,11.8166,6000.0
2007-04-02 14:30:00,13.45,13.46,13.44,13.45,13200.0,11.8254,11.8342,11.8166,11.8254,13200.0
2007-04-02 15:00:00,13.46,13.49,13.46,13.49,16000.0,11.8342,11.8606,11.8342,11.8606,16000.0
2007-04-02 15:30:00,13.49,13.49,13.47,13.49,8800.0,11.8606,11.8606,11.843,11.8606,8800.0
2007-04-02 16:00:00,13.49,13.49,13.49,13.49,0.0,11.8606,11.8606,11.8606,11.8606,0.0
2007-04-03 09:30:00,13.57,13.58,13.57,13.58,6000.0,11.9309,11.9397,11.9309,11.9397,6000.0
2007-04-03 10:00:00,13.62,13.63,13.59,13.59,4000.0,11.9749,11.9836,11.9485,11.9485,4000.0
2007-04-03 10:30:00,13.59,13.67,13.59,13.64,3600.0,11.9485,12.0188,11.9485,11.9924,3600.0
2007-04-03 11:00:00,13.65,13.66,13.65,13.65,26400.0,12.0012,12.01,12.0012,12.0012,26400.0
2007-04-03 11:30:00,13.65,13.67,13.65,13.67,5200.0,12.0012,12.0188,12.0012,12.0188,5200.0
2007-04-03 12:00:00,13.65,13.67,13.65,13.67,4800.0,12.0012,12.0188,12.0012,12.0188,4800.0
2007-04-03 12:30:00,13.67,13.67,13.67,13.67,4000.0,12.0188,12.0188,12.0188,12.0188,4000.0
2007-04-03 13:00:00,13.67,13.67,13.67,13.67,1200.0,12.0188,12.0188,12.0188,12.0188,1200.0
2007-04-03 13:30:00,13.68,13.68,13.66,13.66,50400.0,12.0276,12.0276,12.01,12.01,50400.0
2007-04-03 14:00:00,13.65,13.66,13.64,13.65,16800.0,12.0012,12.01,11.9924,12.0012,16800.0
2007-04-03 14:30:00,13.65,13.67,13.65,13.65,12000.0,12.0012,12.0188,12.0012,12.0012,12000.0
2007-04-03 15:00:00,13.65,13.66,13.64,13.65,11600.0,12.0012,12.01,11.9924,12.0012,11600.0
2007-04-03 15:30:00,13.65,13.66,13.63,13.65,8000.0,12.0012,12.01,11.9836,12.0012,8000.0
2007-04-03 16:00:00,13.65,13.65,13.65,13.65,0.0,12.0012,12.0012,12.0012,12.0012,0.0
2007-04-04 09:30:00,13.62,13.68,13.62,13.68,18800.0,11.9749,12.0276,11.9749,12.0276,18800.0
2007-04-04 10:00:00,13.67,13.69,13.67,13.69,14000.0,12.0188,12.0364,12.0188,12.0364,14000.0
2007-04-04 10:30:00,13.7,13.7,13.68,13.68,800.0,12.0452,12.0452,12.0276,12.0276,800.0
2007-04-04 11:00:00,13.68,13.72,13.68,13.72,6800.0,12.0276,12.0628,12.0276,12.0628,6800.0
2007-04-04 11:30:00,13.7,13.71,13.7,13.71,2000.0,12.0452,12.054,12.0452,12.054,2000.0
2007-04-04 12:00:00,13.73,13.74,13.72,13.74,8400.0,12.0716,12.0804,12.0628,12.0804,8400.0
2007-04-04 12:30:00,13.72,13.74,13.72,13.72,4400.0,12.0628,12.0804,12.0628,12.0628,4400.0
2007-04-04 13:00:00,13.72,13.72,13.72,13.72,0.0,12.0628,12.0628,12.0628,12.0628,0.0
2007-04-04 13:30:00,13.72,13.72,13.69,13.7,7200.0,12.0628,12.0628,12.0364,12.0452,7200.0
2007-04-04 14:00:00,13.7,13.72,13.7,13.72,21600.0,12.0452,12.0628,12.0452,12.0628,21600.0
2007-04-04 14:30:00,13.73,13.74,13.72,13.72,29200.0,12.0716,12.0804,12.0628,12.0628,29200.0
2007-04-04 15:00:00,13.72,13.74,13.72,13.72,6000.0,12.0628,12.0804,12.0628,12.0628,6000.0
2007-04-04 15:30:00,13.74,13.74,13.71,13.72,37200.0,12.0804,12.0804,12.054,12.0628,37200.0
2007-04-04 16:00:00,13.72,13.72,13.72,13.72,0.0,12.0628,12.0628,12.0628,12.0628,0.0
2007-04-05 09:30:00,13.69,13.73,13.69,13.73,24800.0,12.0364,12.0716,12.0364,12.0716,24800.0
2007-04-05 10:00:00,13.73,13.73,13.72,13.72,2800.0,12.0716,12.0716,12.0628,12.0628,2800.0
2007-04-05 10:30:00,13.74,13.74,13.72,13.74,16000.0,12.0804,12.0804,12.0628,12.0804,16000.0
2007-04-05 11:00:00,13.73,13.74,13.72,13.72,5200.0,12.0716,12.0804,12.0628,12.0628,5200.0
2007-04-05 11:30:00,13.73,13.75,13.73,13.75,17200.0,12.0716,12.0892,12.0716,12.0892,17200.0
2007-04-05 12:00:00,13.75,13.76,13.75,13.75,6400.0,12.0892,12.0979,12.0892,12.0892,6400.0
2007-04-05 12:30:00,13.75,13.76,13.74,13.74,5200.0,12.0892,12.0979,12.0804,12.0804,5200.0
2007-04-05 13:00:00,13.75,13.77,13.75,13.75,6000.0,12.0892,12.1067,12.0892,12.0892,6000.0
2007-04-05 13:30:00,13.74,13.77,13.74,13.76,66800.0,12.0804,12.1067,12.0804,12.0979,66800.0
2007-04-05 14:00:00,13.75,13.77,13.75,13.77,6000.0,12.0892,12.1067,12.0892,12.1067,6000.0
2007-04-05 14:30:00,13.78,13.78,13.76,13.77,10000.0,12.1155,12.1155,12.0979,12.1067,10000.0
2007-04-05 15:00:00,13.78,13.78,13.77,13.78,3600.0,12.1155,12.1155,12.1067,12.1155,3600.0
2007-04-05 15:30:00,13.78,13.79,13.77,13.79,18000.0,12.1155,12.1243,12.1067,12.1243,18000.0
2007-04-05 16:00:00,13.78,13.78,13.78,13.78,4000.0,12.1155,12.1155,12.1155,12.1155,4000.0
2007-04-09 09:30:00,13.81,13.83,13.77,13.79,18400.0,12.1419,12.1595,12.1067,12.1243,18400.0
2007-04-09 10:00:00,13.79,13.79,13.74,13.77,15200.0,12.1243,12.1243,12.0804,12.1067,15200.0
2007-04-09 10:30:00,13.78,13.8,13.78,13.8,2400.0,12.1155,12.1331,12.1155,12.1331,2400.0
2007-04-09 11:00:00,13.8,13.81,13.8,13.81,800.0,12.1331,12.1419,12.1331,12.1419,800.0
2007-04-09 11:30:00,13.8,13.8,13.79,13.79,4800.0,12.1331,12.1331,12.1243,12.1243,4800.0
2007-04-09 12:00:00,13.8,13.81,13.8,13.8,3600.0,12.1331,12.1419,12.1331,12.1331,3600.0
2007-04-09 12:30:00,13.81,13.84,13.81,13.84,1600.0,12.1419,12.1683,12.1419,12.1683,1600.0
2007-04-09 13:00:00,13.83,13.83,13.81,13.82,36800.0,12.1595,12.1595,12.1419,12.1507,36800.0
2007-04-09 13:30:00,13.81,13.81,13.79,13.8,20400.0,12.1419,12.1419,12.1243,12.1331,20400.0
2007-04-09 14:00:00,13.78,13.79,13.77,13.78,16400.0,12.1155,12.1243,12.1067,12.1155,16400.0
2007-04-09 14:30:00,13.79,13.8,13.77,13.8,33600.0,12.1243,12.1331,12.1067,12.1331,33600.0
2007-04-09 15:00:00,13.79,13.81,13.79,13.8,12400.0,12.1243,12.1419,12.1243,12.1331,12400.0
2007-04-09 15:30:00,13.8,13.82,13.77,13.77,9600.0,12.1331,12.1507,12.1067,12.1067,9600.0
2007-04-09 16:00:00,13.77,13.77,13.77,13.77,0.0,12.1067,12.1067,12.1067,12.1067,0.0
2007-04-10 09:30:00,13.78,13.78,13.75,13.76,58000.0,12.1155,12.1155,12.0892,12.0979,58000.0
2007-04-10 10:00:00,13.76,13.78,13.76,13.77,9200.0,12.0979,12.1155,12.0979,12.1067,9200.0
2007-04-10 10:30:00,13.78,13.78,13.77,13.77,2800.0,12.1155,12.1155,12.1067,12.1067,2800.0
2007-04-10 11:00:00,13.75,13.76,13.74,13.74,8000.0,12.0892,12.0979,12.0804,12.0804,8000.0
2007-04-10 11:30:00,13.74,13.75,13.73,13.74,30800.0,12.0804,12.0892,12.0716,12.0804,30800.0
2007-04-10 12:00:00,13.73,13.74,13.73,13.74,2400.0,12.0716,12.0804,12.0716,12.0804,2400.0
2007-04-10 12:30:00,13.75,13.76,13.75,13.76,3200.0,12.0892,12.0979,12.0892,12.0979,3200.0
2007-04-10 13:00:00,13.74,13.75,13.74,13.75,800.0,12.0804,12.0892,12.0804,12.0892,800.0
2007-04-10 13:30:00,13.75,13.76,13.75,13.76,2000.0,12.0892,12.0979,12.0892,12.0979,2000.0
2007-04-10 14:00:00,13.76,13.77,13.74,13.75,47200.0,12.0979,12.1067,12.0804,12.0892,47200.0
2007-04-10 14:30:00,13.74,13.76,13.74,13.76,4800.0,12.0804,12.0979,12.0804,12.0979,4800.0
2007-04-10 15:00:00,13.76,13.78,13.76,13.78,8400.0,12.0979,12.1155,12.0979,12.1155,8400.0
2007-04-10 15:30:00,13.77,13.8,13.77,13.8,20400.0,12.1067,12.1331,12.1067,12.1331,20400.0
2007-04-10 16:00:00,13.8,13.8,13.79,13.79,1200.0,12.1331,12.1331,12.1243,12.1243,1200.0
2007-04-11 09:30:00,13.79,13.79,13.74,13.76,10800.0,12.1243,12.1243,12.0804,12.0979,10800.0
2007-04-11 10:00:00,13.77,13.78,13.74,13.75,5200.0,12.1067,12.1155,12.0804,12.0892,5200.0
2007-04-11 10:30:00,13.74,13.75,13.69,13.7,20800.0,12.0804,12.0892,12.0364,12.0452,20800.0
2007-04-11 11:00:00,13.7,13.71,13.69,13.71,22800.0,12.0452,12.054,12.0364,12.054,22800.0
2007-04-11 11:30:00,13.71,13.72,13.71,13.72,14400.0,12.054,12.0628,12.054,12.0628,14400.0
2007-04-11 12:00:00,13.72,13.74,13.72,13.72,9200.0,12.0628,12.0804,12.0628,12.0628,9200.0
2007-04-11 12:30:00,13.72,13.72,13.71,13.71,16400.0,12.0628,12.0628,12.054,12.054,16400.0
2007-04-11 13:00:00,13.71,13.75,13.71,13.74,32800.0,12.054,12.0892,12.054,12.0804,32800.0
2007-04-11 13:30:00,13.74,13.75,13.72,13.72,18800.0,12.0804,12.0892,12.0628,12.0628,18800.0
2007-04-11 14:00:00,13.69,13.71,13.68,13.7,8800.0,12.0364,12.054,12.0276,12.0452,8800.0
2007-04-11 14:30:00,13.67,13.67,13.65,13.66,5200.0,12.0188,12.0188,12.0012,12.01,5200.0
2007-04-11 15:00:00,13.67,13.69,13.67,13.69,2400.0,12.0188,12.0364,12.0188,12.0364,2400.0
2007-04-11 15:30:00,13.69,13.69,13.67,13.67,14800.0,12.0364,12.0364,12.0188,12.0188,14800.0
2007-04-11 16:00:00,13.67,13.67,13.67,13.67,0.0,12.0188,12.0188,12.0188,12.0188,0.0
2007-04-12 09:30:00,13.65,13.66,13.62,13.63,21600.0,12.0012,12.01,11.9749,11.9836,21600.0
2007-04-12 10:00:00,13.66,13.71,13.64,13.71,18400.0,12.01,12.054,11.9924,12.054,18400.0
2007-04-12 10:30:00,13.7,13.74,13.7,13.74,6400.0,12.0452,12.0804,12.0452,12.0804,6400.0
2007-04-12 11:00:00,13.73,13.76,13.73,13.74,10400.0,12.0716,12.0979,12.0716,12.0804,10400.0
2007-04-12 11:30:00,13.73,13.73,13.72,13.73,5200.0,12.0716,12.0716,12.0628,12.0716,5200.0
2007-04-12 12:00:00,13.74,13.76,13.74,13.76,30000.0,12.0804,12.0979,12.0804,12.0979,30000.0
2007-04-12 12:30:00,13.74,13.77,13.74,13.76,4400.0,12.0804,12.1067,12.0804,12.0979,4400.0
2007-04-12 13:00:00,13.79,13.8,13.77,13.8,5600.0,12.1243,12.1331,12.1067,12.1331,5600.0
2007-04-12 13:30:00,13.79,13.79,13.79,13.79,800.0,12.1243,12.1243,12.1243,12.1243,800.0
2007-04-12 14:00:00,13.79,13.79,13.77,13.77,4800.0,12.1243,12.1243,12.1067,12.1067,4800.0
2007-04-12 14:30:00,13.75,13.77,13.75,13.77,3200.0,12.0892,12.1067,12.0892,12.1067,3200.0
2007-04-12 15:00:00,13.76,13.78,13.76,13.78,2400.0,12.0979,12.1155,12.0979,12.1155,2400.0
2007-04-12 15:30:00,13.77,13.8,13.77,13.79,22800.0,12.1067,12.1331,12.1067,12.1243,22800.0
2007-04-12 16:00:00,13.79,13.79,13.79,13.79,0.0,12.1243,12.1243,12.1243,12.1243,0.0
2007-04-13 09:30:00,13.75,13.76,13.7,13.7,6800.0,12.0892,12.0979,12.0452,12.0452,6800.0
2007-04-13 10:00:00,13.68,13.69,13.65,13.69,53600.0,12.0276,12.0364,12.0012,12.0364,53600.0
2007-04-13 10:30:00,13.71,13.72,13.71,13.71,10400.0,12.054,12.0628,12.054,12.054,10400.0
2007-04-13 11:00:00,13.71,13.72,13.7,13.72,5600.0,12.054,12.0628,12.0452,12.0628,5600.0
2007-04-13 11:30:00,13.72,13.73,13.72,13.73,8400.0,12.0628,12.0716,12.0628,12.0716,8400.0
2007-04-13 12:00:00,13.74,13.74,13.71,13.71,13200.0,12.0804,12.0804,12.054,12.054,13200.0
2007-04-13 12:30:00,13.71,13.74,13.71,13.74,8000.0,12.054,12.0804,12.054,12.0804,8000.0
2007-04-13 13:00:00,13.74,13.74,13.72,13.72,15200.0,12.0804,12.0804,12.0628,12.0628,15200.0
2007-04-13 13:30:00,13.75,13.75,13.74,13.75,6000.0,12.0892,12.0892,12.0804,12.0892,6000.0
2007-04-13 14:00:00,13.73,13.73,13.73,13.73,1200.0,12.0716,12.0716,12.0716,12.0716,1200.0
2007-04-13 14:30:00,13.75,13.83,13.74,13.81,38400.0,12.0892,12.1595,12.0804,12.1419,38400.0
2007-04-13 15:00:00,13.81,13.84,13.81,13.84,12400.0,12.1419,12.1683,12.1419,12.1683,12400.0
2007-04-13 15:30:00,13.84,13.84,13.81,13.81,26000.0,12.1683,12.1683,12.1419,12.1419,26000.0
2007-04-13 16:00:00,13.81,13.81,13.81,13.81,0.0,12.1419,12.1419,12.1419,12.1419,0.0
2007-04-16 09:30:00,13.87,13.9,13.87,13.9,18000.0,12.1947,12.221,12.1947,12.221,18000.0
2007-04-16 10:00:00,13.88,13.88,13.88,13.88,800.0,12.2035,12.2035,12.2035,12.2035,800.0
2007-04-16 10:30:00,13.88,13.9,13.88,13.89,1600.0,12.2035,12.221,12.2035,12.2122,1600.0
2007-04-16 11:00:00,13.9,13.9,13.89,13.9,16000.0,12.221,12.221,12.2122,12.221,16000.0
2007-04-16 11:30:00,13.92,13.94,13.92,13.93,27600.0,12.2386,12.2562,12.2386,12.2474,27600.0
2007-04-16 12:00:00,13.93,13.93,13.91,13.92,5600.0,12.2474,12.2474,12.2298,12.2386,5600.0
2007-04-16 12:30:00,13.9,13.92,13.9,13.9,169200.0,12.221,12.2386,12.221,12.221,169200.0
2007-04-16 13:00:00,13.9,13.91,13.9,13.91,11200.0,12.221,12.2298,12.221,12.2298,11200.0
2007-04-16 13:30:00,13.91,13.91,13.89,13.89,2000.0,12.2298,12.2298,12.2122,12.2122,2000.0
2007-04-16 14:00:00,13.89,13.91,13.89,13.9,18800.0,12.2122,12.2298,12.2122,12.221,18800.0
2007-04-16 14:30:00,13.9,13.91,13.9,13.91,8000.0,12.221,12.2298,12.221,12.2298,8000.0
2007-04-16 15:00:00,13.91,13.92,13.91,13.92,13200.0,12.2298,12.2386,12.2298,12.2386,13200.0
2007-04-16 15:30:00,13.92,13.93,13.91,13.92,24800.0,12.2386,12.2474,12.2298,12.2386,24800.0
2007-04-16 16:00:00,13.92,13.92,13.92,13.92,0.0,12.2386,12.2386,12.2386,12.2386,0.0
2007-04-17 09:30:00,13.93,13.93,13.92,13.92,5200.0,12.2474,12.2474,12.2386,12.2386,5200.0
2007-04-17 10:00:00,13.93,13.97,13.92,13.95,66000.0,12.2474,12.2826,12.2386,12.265,66000.0
2007-04-17 10:30:00,13.94,13.97,13.94,13.96,44400.0,12.2562,12.2826,12.2562,12.2738,44400.0
2007-04-17 11:00:00,13.96,13.98,13.95,13.95,62800.0,12.2738,12.2914,12.265,12.265,62800.0
2007-04-17 11:30:00,13.97,13.97,13.96,13.96,75600.0,12.2826,12.2826,12.2738,12.2738,75600.0
2007-04-17 12:00:00,13.96,13.96,13.95,13.95,58000.0,12.2738,12.2738,12.265,12.265,58000.0
2007-04-17 12:30:00,13.96,13.96,13.94,13.94,76800.0,12.2738,12.2738,12.2562,12.2562,76800.0
2007-04-17 13:00:00,13.94,13.94,13.93,13.93,5200.0,12.2562,12.2562,12.2474,12.2474,5200.0
2007-04-17 13:30:00,13.94,13.95,13.94,13.94,10000.0,12.2562,12.265,12.2562,12.2562,10000.0
2007-04-17 14:00:00,13.94,13.96,13.94,13.96,34400.0,12.2562,12.2738,12.2562,12.2738,34400.0
2007-04-17 14:30:00,13.97,13.99,13.97,13.97,3200.0,12.2826,12.3002,12.2826,12.2826,3200.0
2007-04-17 15:00:00,13.97,13.98,13.96,13.97,121600.0,12.2826,12.2914,12.2738,12.2826,121600.0
2007-04-17 15:30:00,13.97,13.97,13.96,13.96,9200.0,12.2826,12.2826,12.2738,12.2738,9200.0
2007-04-17 16:00:00,13.97,13.97,13.97,13.97,15600.0,12.2826,12.2826,12.2826,12.2826,15600.0
2007-04-18 09:30:00,13.92,13.92,13.87,13.87,10000.0,12.2386,12.2386,12.1947,12.1947,10000.0
2007-04-18 10:00:00,13.88,13.9,13.84,13.9,15600.0,12.2035,12.221,12.1683,12.221,15600.0
2007-04-18 10:30:00,13.88,13.91,13.88,13.91,12000.0,12.2035,12.2298,12.2035,12.2298,12000.0
2007-04-18 11:00:00,13.93,13.93,13.9,13.9,25200.0,12.2474,12.2474,12.221,12.221,25200.0
2007-04-18 11:30:00,13.92,13.93,13.91,13.93,25200.0,12.2386,12.2474,12.2298,12.2474,25200.0
2007-04-18 12:00:00,13.92,13.92,13.91,13.91,22800.0,12.2386,12.2386,12.2298,12.2298,22800.0
2007-04-18 12:30:00,13.92,13.92,13.9,13.9,44000.0,12.2386,12.2386,12.221,12.221,44000.0
2007-04-18 13:00:00,13.92,13.92,13.91,13.91,26800.0,12.2386,12.2386,12.2298,12.2298,26800.0
2007-04-18 13:30:00,13.9,13.94,13.9,13.92,6800.0,12.221,12.2562,12.221,12.2386,6800.0
2007-04-18 14:00:00,13.93,13.94,13.93,13.94,34800.0,12.2474,12.2562,12.2474,12.2562,34800.0
2007-04-18 14:30:00,13.94,13.94,13.92,13.92,2800.0,12.2562,12.2562,12.2386,12.2386,2800.0
2007-04-18 15:00:00,13.96,13.97,13.96,13.97,7200.0,12.2738,12.2826,12.2738,12.2826,7200.0
2007-04-18 15:30:00,13.99,13.99,13.93,13.93,21600.0,12.3002,12.3002,12.2474,12.2474,21600.0
2007-04-18 16:00:00,13.93,13.93,13.93,13.93,0.0,12.2474,12.2474,12.2474,12.2474,0.0
2007-04-19 09:30:00,13.82,13.88,13.82,13.86,64800.0,12.1507,12.2035,12.1507,12.1859,64800.0
2007-04-19 10:00:00,13.86,13.86,13.86,13.86,0.0,12.1859,12.1859,12.1859,12.1859,0.0
2007-04-19 10:30:00,13.9,13.92,13.9,13.91,2400.0,12.221,12.2386,12.221,12.2298,2400.0
2007-04-19 11:00:00,13.92,13.96,13.92,13.95,10800.0,12.2386,12.2738,12.2386,12.265,10800.0
2007-04-19 11:30:00,13.95,13.99,13.95,13.97,17200.0,12.265,12.3002,12.265,12.2826,17200.0
2007-04-19 12:00:00,13.95,13.98,13.94,13.97,22400.0,12.265,12.2914,12.2562,12.2826,22400.0
2007-04-19 12:30:00,13.98,14.0,13.96,14.0,93600.0,12.2914,12.309,12.2738,12.309,93600.0
2007-04-19 13:00:00,13.99,13.99,13.98,13.98,3200.0,12.3002,12.3002,12.2914,12.2914,3200.0
2007-04-19 13:30:00,13.98,13.98,13.94,13.97,64800.0,12.2914,12.2914,12.2562,12.2826,64800.0
2007-04-19 14:00:00,13.96,13.97,13.95,13.95,19600.0,12.2738,12.2826,12.265,12.265,19600.0
2007-04-19 14:30:00,13.96,13.96,13.94,13.94,3600.0,12.2738,12.2738,12.2562,12.2562,3600.0
2007-04-19 15:00:00,13.94,13.96,13.94,13.94,30800.0,12.2562,12.2738,12.2562,12.2562,30800.0
2007-04-19 15:30:00,13.95,13.95,13.92,13.93,16800.0,12.265,12.265,12.2386,12.2474,16800.0
2007-04-19 16:00:00,13.94,13.94,13.94,13.94,15600.0,12.2562,12.2562,12.2562,12.2562,15600.0
2007-04-20 09:30:00,14.08,14.09,14.02,14.04,32000.0,12.3793,12.3881,12.3265,12.3441,32000.0
2007-04-20 10:00:00,14.03,14.03,14.02,14.03,10800.0,12.3353,12.3353,12.3265,12.3353,10800.0
2007-04-20 10:30:00,14.04,14.05,14.03,14.03,96400.0,12.3441,12.3529,12.3353,12.3353,96400.0
2007-04-20 11:00:00,14.04,14.04,14.01,14.02,120400.0,12.3441,12.3441,12.3177,12.3265,120400.0
2007-04-20 11:30:00,14.01,14.01,13.99,13.99,60800.0,12.3177,12.3177,12.3002,12.3002,60800.0
2007-04-20 12:00:00,13.99,14.0,13.98,13.99,89200.0,12.3002,12.309,12.2914,12.3002,89200.0
2007-04-20 12:30:00,13.99,13.99,13.97,13.98,3200.0,12.3002,12.3002,12.2826,12.2914,3200.0
2007-04-20 13:00:00,13.98,14.02,13.97,14.02,14800.0,12.2914,12.3265,12.2826,12.3265,14800.0
2007-04-20 13:30:00,14.02,14.02,14.01,14.01,2000.0,12.3265,12.3265,12.3177,12.3177,2000.0
2007-04-20 14:00:00,14.03,14.04,14.03,14.03,6800.0,12.3353,12.3441,12.3353,12.3353,6800.0
2007-04-20 14:30:00,14.03,14.05,14.03,14.05,5600.0,12.3353,12.3529,12.3353,12.3529,5600.0
2007-04-20 15:00:00,14.04,14.05,14.03,14.03,20400.0,12.3441,12.3529,12.3353,12.3353,20400.0
2007-04-20 15:30:00,14.02,14.05,14.02,14.05,9200.0,12.3265,12.3529,12.3265,12.3529,9200.0
2007-04-20 16:00:00,14.04,14.04,14.04,14.04,3200.0,12.3441,12.3441,12.3441,12.3441,3200.0
2007-04-23 09:30:00,14.02,14.03,14.01,14.03,15600.0,12.3265,12.3353,12.3177,12.3353,15600.0
2007-04-23 10:00:00,14.01,14.01,13.99,13.99,17200.0,12.3177,12.3177,12.3002,12.3002,17200.0
2007-04-23 10:30:00,14.0,14.02,13.99,14.02,4800.0,12.309,12.3265,12.3002,12.3265,4800.0
2007-04-23 11:00:00,14.03,14.03,14.02,14.03,4400.0,12.3353,12.3353,12.3265,12.3353,4400.0
2007-04-23 11:30:00,14.04,14.04,14.02,14.02,7600.0,12.3441,12.3441,12.3265,12.3265,7600.0
2007-04-23 12:00:00,14.02,14.02,14.0,14.01,7600.0,12.3265,12.3265,12.309,12.3177,7600.0
2007-04-23 12:30:00,14.01,14.01,14.01,14.01,14400.0,12.3177,12.3177,12.3177,12.3177,14400.0
2007-04-23 13:00:00,14.01,14.02,14.01,14.02,8400.0,12.3177,12.3265,12.3177,12.3265,8400.0
2007-04-23 13:30:00,14.01,14.02,13.99,13.99,2800.0,12.3177,12.3265,12.3002,12.3002,2800.0
2007-04-23 14:00:00,13.97,13.99,13.97,13.99,6000.0,12.2826,12.3002,12.2826,12.3002,6000.0
2007-04-23 14:30:00,14.01,14.01,14.0,14.0,13600.0,12.3177,12.3177,12.309,12.309,13600.0
2007-04-23 15:00:00,14.0,14.02,14.0,14.02,1600.0,12.309,12.3265,12.309,12.3265,1600.0
2007-04-23 15:30:00,14.02,14.02,13.99,13.99,9600.0,12.3265,12.3265,12.3002,12.3002,9600.0
2007-04-23 16:00:00,13.99,13.99,13.99,13.99,0.0,12.3002,12.3002,12.3002,12.3002,0.0
2007-04-24 09:30:00,14.07,14.09,14.07,14.09,23600.0,12.3705,12.3881,12.3705,12.3881,23600.0
2007-04-24 10:00:00,14.05,14.07,14.02,14.03,51200.0,12.3529,12.3705,12.3265,12.3353,51200.0
2007-04-24 10:30:00,14.03,14.07,14.03,14.06,30400.0,12.3353,12.3705,12.3353,12.3617,30400.0
2007-04-24 11:00:00,14.07,14.08,14.06,14.06,14400.0,12.3705,12.3793,12.3617,12.3617,14400.0
2007-04-24 11:30:00,14.08,14.1,14.08,14.1,6400.0,12.3793,12.3969,12.3793,12.3969,6400.0
2007-04-24 12:00:00,14.1,14.16,14.1,14.16,75600.0,12.3969,12.4496,12.3969,12.4496,75600.0
2007-04-24 12:30:00,14.15,14.15,14.14,14.14,86400.0,12.4408,12.4408,12.432,12.432,86400.0
2007-04-24 13:00:00,14.13,14.13,14.12,14.12,2000.0,12.4233,12.4233,12.4145,12.4145,2000.0
2007-04-24 13:30:00,14.15,14.15,14.13,14.13,9200.0,12.4408,12.4408,12.4233,12.4233,9200.0
2007-04-24 14:00:00,14.14,14.15,14.14,14.15,2800.0,12.432,12.4408,12.432,12.4408,2800.0
2007-04-24 14:30:00,14.15,14.15,14.13,14.13,8400.0,12.4408,12.4408,12.4233,12.4233,8400.0
2007-04-24 15:00:00,14.13,14.13,14.13,14.13,2800.0,12.4233,12.4233,12.4233,12.4233,2800.0
2007-04-24 15:30:00,14.12,14.13,14.1,14.1,30800.0,12.4145,12.4233,12.3969,12.3969,30800.0
2007-04-24 16:00:00,14.1,14.11,14.1,14.11,12000.0,12.3969,12.4057,12.3969,12.4057,12000.0
2007-04-25 09:30:00,14.15,14.16,14.15,14.16,4000.0,12.4408,12.4496,12.4408,12.4496,4000.0
2007-04-25 10:00:00,14.16,14.16,14.11,14.13,19600.0,12.4496,12.4496,12.4057,12.4233,19600.0
2007-04-25 10:30:00,14.15,14.15,14.13,14.13,6800.0,12.4408,12.4408,12.4233,12.4233,6800.0
2007-04-25 11:00:00,14.14,14.15,14.13,14.15,2800.0,12.432,12.4408,12.4233,12.4408,2800.0
2007-04-25 11:30:00,14.14,14.18,14.14,14.18,37600.0,12.432,12.4672,12.432,12.4672,37600.0
2007-04-25 12:00:00,14.17,14.19,14.17,14.18,6000.0,12.4584,12.476,12.4584,12.4672,6000.0
2007-04-25 12:30:00,14.18,14.18,14.17,14.17,3200.0,12.4672,12.4672,12.4584,12.4584,3200.0
2007-04-25 13:00:00,14.2,14.2,14.2,14.2,1200.0,12.4848,12.4848,12.4848,12.4848,1200.0
2007-04-25 13:30:00,14.2,14.21,14.19,14.21,22000.0,12.4848,12.4936,12.476,12.4936,22000.0
2007-04-25 14:00:00,14.22,14.24,14.22,14.23,6000.0,12.5024,12.52,12.5024,12.5112,6000.0
2007-04-25 14:30:00,14.25,14.26,14.25,14.26,26000.0,12.5288,12.5376,12.5288,12.5376,26000.0
2007-04-25 15:00:00,14.25,14.25,14.23,14.24,6800.0,12.5288,12.5288,12.5112,12.52,6800.0
2007-04-25 15:30:00,14.26,14.26,14.24,14.26,19600.0,12.5376,12.5376,12.52,12.5376,19600.0
2007-04-25 16:00:00,14.27,14.27,14.26,14.26,1200.0,12.5463,12.5463,12.5376,12.5376,1200.0
2007-04-26 09:30:00,14.28,14.3,14.26,14.28,23200.0,12.5551,12.5727,12.5376,12.5551,23200.0
2007-04-26 10:00:00,14.26,14.28,14.25,14.28,6400.0,12.5376,12.5551,12.5288,12.5551,6400.0
2007-04-26 10:30:00,14.27,14.31,14.27,14.31,8800.0,12.5463,12.5815,12.5463,12.5815,8800.0
2007-04-26 11:00:00,14.3,14.32,14.3,14.31,64400.0,12.5727,12.5903,12.5727,12.5815,64400.0
2007-04-26 11:30:00,14.29,14.31,14.28,14.29,20000.0,12.5639,12.5815,12.5551,12.5639,20000.0
2007-04-26 12:00:00,14.29,14.31,14.29,14.31,4400.0,12.5639,12.5815,12.5639,12.5815,4400.0
2007-04-26 12:30:00,14.3,14.3,14.3,14.3,7600.0,12.5727,12.5727,12.5727,12.5727,7600.0
2007-04-26 13:00:00,14.31,14.31,14.29,14.29,1600.0,12.5815,12.5815,12.5639,12.5639,1600.0
2007-04-26 13:30:00,14.29,14.29,14.29,14.29,0.0,12.5639,12.5639,12.5639,12.5639,0.0
2007-04-26 14:00:00,14.3,14.32,14.3,14.31,2800.0,12.5727,12.5903,12.5727,12.5815,2800.0
2007-04-26 14:30:00,14.32,14.34,14.32,14.32,29600.0,12.5903,12.6079,12.5903,12.5903,29600.0
2007-04-26 15:00:00,14.33,14.35,14.33,14.33,11600.0,12.5991,12.6167,12.5991,12.5991,11600.0
2007-04-26 15:30:00,14.33,14.33,14.28,14.29,17200.0,12.5991,12.5991,12.5551,12.5639,17200.0
2007-04-26 16:00:00,14.27,14.3,14.27,14.3,1600.0,12.5463,12.5727,12.5463,12.5727,1600.0
2007-04-27 09:30:00,14.29,14.36,14.29,14.36,44800.0,12.5639,12.6255,12.5639,12.6255,44800.0
2007-04-27 10:00:00,14.36,14.39,14.33,14.34,14800.0,12.6255,12.6518,12.5991,12.6079,14800.0
2007-04-27 10:30:00,14.32,14.32,14.3,14.3,4800.0,12.5903,12.5903,12.5727,12.5727,4800.0
2007-04-27 11:00:00,14.31,14.33,14.31,14.33,9200.0,12.5815,12.5991,12.5815,12.5991,9200.0
2007-04-27 11:30:00,14.32,14.33,14.3,14.33,19600.0,12.5903,12.5991,12.5727,12.5991,19600.0
2007-04-27 12:00:00,14.33,14.33,14.3,14.3,22800.0,12.5991,12.5991,12.5727,12.5727,22800.0
2007-04-27 12:30:00,14.3,14.32,14.3,14.31,6000.0,12.5727,12.5903,12.5727,12.5815,6000.0
2007-04-27 13:00:00,14.3,14.31,14.3,14.31,5600.0,12.5727,12.5815,12.5727,12.5815,5600.0
2007-04-27 13:30:00,14.33,14.33,14.31,14.31,4000.0,12.5991,12.5991,12.5815,12.5815,4000.0
2007-04-27 14:00:00,14.3,14.3,14.3,14.3,3600.0,12.5727,12.5727,12.5727,12.5727,3600.0
2007-04-27 14:30:00,14.31,14.34,14.31,14.34,8400.0,12.5815,12.6079,12.5815,12.6079,8400.0
2007-04-27 15:00:00,14.34,14.34,14.33,14.33,2400.0,12.6079,12.6079,12.5991,12.5991,2400.0
2007-04-27 15:30:00,14.33,14.34,14.31,14.33,7600.0,12.5991,12.6079,12.5815,12.5991,7600.0
2007-04-27 16:00:00,14.33,14.33,14.33,14.33,0.0,12.5991,12.5991,12.5991,12.5991,0.0
2007-04-30 09:30:00,14.29,14.29,14.27,14.28,10400.0,12.5639,12.5639,12.5463,12.5551,10400.0
2007-04-30 10:00:00,14.3,14.33,14.3,14.32,2800.0,12.5727,12.5991,12.5727,12.5903,2800.0
2007-04-30 10:30:00,14.34,14.36,14.34,14.34,36800.0,12.6079,12.6255,12.6079,12.6079,36800.0
2007-04-30 11:00:00,14.35,14.35,14.32,14.33,5600.0,12.6167,12.6167,12.5903,12.5991,5600.0
2007-04-30 11:30:00,14.33,14.34,14.3,14.3,28800.0,12.5991,12.6079,12.5727,12.5727,28800.0
2007-04-30 12:00:00,14.3,14.3,14.3,14.3,400.0,12.5727,12.5727,12.5727,12.5727,400.0
2007-04-30 12:30:00,14.33,14.33,14.33,14.33,2000.0,12.5991,12.5991,12.5991,12.5991,2000.0
2007-04-30 13:00:00,14.33,14.33,14.3,14.3,36800.0,12.5991,12.5991,12.5727,12.5727,36800.0
2007-04-30 13:30:00,14.31,14.32,14.31,14.31,22800.0,12.5815,12.5903,12.5815,12.5815,22800.0
2007-04-30 14:00:00,14.3,14.31,14.27,14.27,19200.0,12.5727,12.5815,12.5463,12.5463,19200.0
2007-04-30 14:30:00,14.27,14.28,14.23,14.25,15200.0,12.5463,12.5551,12.5112,12.5288,15200.0
2007-04-30 15:00:00,14.24,14.24,14.22,14.23,4800.0,12.52,12.52,12.5024,12.5112,4800.0
2007-04-30 15:30:00,14.23,14.24,14.18,14.18,28400.0,12.5112,12.52,12.4672,12.4672,28400.0
2007-04-30 16:00:00,14.15,14.15,14.15,14.15,400.0,12.4408,12.4408,12.4408,12.4408,400.0
2007-05-01 09:30:00,14.2,14.2,14.17,14.18,142400.0,12.4848,12.4848,12.4584,12.4672,142400.0
2007-05-01 10:00:00,14.17,14.17,14.12,14.12,168800.0,12.4584,12.4584,12.4145,12.4145,168800.0
2007-05-01 10:30:00,14.11,14.16,14.11,14.15,60800.0,12.4057,12.4496,12.4057,12.4408,60800.0
2007-05-01 11:00:00,14.15,14.16,14.14,14.16,77600.0,12.4408,12.4496,12.432,12.4496,77600.0
2007-05-01 11:30:00,14.16,14.18,14.14,14.15,442400.0,12.4496,12.4672,12.432,12.4408,442400.0
2007-05-01 12:00:00,14.15,14.15,14.13,14.14,10400.0,12.4408,12.4408,12.4233,12.432,10400.0
2007-05-01 12:30:00,14.13,14.15,14.13,14.13,4400.0,12.4233,12.4408,12.4233,12.4233,4400.0
2007-05-01 13:00:00,14.12,14.12,14.09,14.11,6400.0,12.4145,12.4145,12.3881,12.4057,6400.0
2007-05-01 13:30:00,14.12,14.15,14.12,14.15,11200.0,12.4145,12.4408,12.4145,12.4408,11200.0
2007-05-01 14:00:00,14.15,14.17,14.15,14.17,6000.0,12.4408,12.4584,12.4408,12.4584,6000.0
2007-05-01 14:30:00,14.18,14.21,14.18,14.21,5200.0,12.4672,12.4936,12.4672,12.4936,5200.0
2007-05-01 15:00:00,14.22,14.22,14.19,14.19,14000.0,12.5024,12.5024,12.476,12.476,14000.0
2007-05-01 15:30:00,14.19,14.22,14.19,14.21,15600.0,12.476,12.5024,12.476,12.4936,15600.0
2007-05-01 16:00:00,14.21,14.21,14.21,14.21,0.0,12.4936,12.4936,12.4936,12.4936,0.0
2007-05-02 09:30:00,14.22,14.27,14.22,14.26,12800.0,12.5024,12.5463,12.5024,12.5376,12800.0
2007-05-02 10:00:00,14.26,14.28,14.26,14.28,1600.0,12.5376,12.5551,12.5376,12.5551,1600.0
2007-05-02 10:30:00,14.31,14.31,14.3,14.3,2800.0,12.5815,12.5815,12.5727,12.5727,2800.0
2007-05-02 11:00:00,14.3,14.3,14.29,14.3,56400.0,12.5727,12.5727,12.5639,12.5727,56400.0
2007-05-02 11:30:00,14.29,14.3,14.29,14.29,11600.0,12.5639,12.5727,12.5639,12.5639,11600.0
2007-05-02 12:00:00,14.3,14.31,14.3,14.31,15200.0,12.5727,12.5815,12.5727,12.5815,15200.0
2007-05-02 12:30:00,14.31,14.32,14.31,14.31,22800.0,12.5815,12.5903,12.5815,12.5815,22800.0
2007-05-02 13:00:00,14.31,14.33,14.31,14.33,12800.0,12.5815,12.5991,12.5815,12.5991,12800.0
2007-05-02 13:30:00,14.33,14.35,14.33,14.34,18800.0,12.5991,12.6167,12.5991,12.6079,18800.0
2007-05-02 14:00:00,14.35,14.36,14.34,14.36,2800.0,12.6167,12.6255,12.6079,12.6255,2800.0
2007-05-02 14:30:00,14.35,14.35,14.34,14.35,3600.0,12.6167,12.6167,12.6079,12.6167,3600.0
2007-05-02 15:00:00,14.34,14.34,14.3,14.31,14800.0,12.6079,12.6079,12.5727,12.5815,14800.0
2007-05-02 15:30:00,14.31,14.31,14.3,14.31,48400.0,12.5815,12.5815,12.5727,12.5815,48400.0
2007-05-02 16:00:00,14.31,14.31,14.31,14.31,0.0,12.5815,12.5815,12.5815,12.5815,0.0
2007-05-03 09:30:00,14.36,14.36,14.34,14.34,17600.0,12.6255,12.6255,12.6079,12.6079,17600.0
2007-05-03 10:00:00,14.36,14.38,14.36,14.38,3200.0,12.6255,12.6431,12.6255,12.6431,3200.0
2007-05-03 10:30:00,14.38,14.44,14.38,14.43,19200.0,12.6431,12.6958,12.6431,12.687,19200.0
2007-05-03 11:00:00,14.43,14.43,14.43,14.43,800.0,12.687,12.687,12.687,12.687,800.0
2007-05-03 11:30:00,14.42,14.42,14.4,14.41,2800.0,12.6782,12.6782,12.6606,12.6694,2800.0
2007-05-03 12:00:00,14.42,14.42,14.39,14.39,12400.0,12.6782,12.6782,12.6518,12.6518,12400.0
2007-05-03 12:30:00,14.38,14.38,14.37,14.38,11200.0,12.6431,12.6431,12.6343,12.6431,11200.0
2007-05-03 13:00:00,14.4,14.4,14.37,14.37,6000.0,12.6606,12.6606,12.6343,12.6343,6000.0
2007-05-03 13:30:00,14.4,14.4,14.38,14.38,8800.0,12.6606,12.6606,12.6431,12.6431,8800.0
2007-05-03 14:00:00,14.38,14.39,14.38,14.39,1600.0,12.6431,12.6518,12.6431,12.6518,1600.0
2007-05-03 14:30:00,14.38,14.4,14.38,14.4,1200.0,12.6431,12.6606,12.6431,12.6606,1200.0
2007-05-03 15:00:00,14.41,14.42,14.39,14.4,17600.0,12.6694,12.6782,12.6518,12.6606,17600.0
2007-05-03 15:30:00,14.4,14.4,14.38,14.38,9600.0,12.6606,12.6606,12.6431,12.6431,9600.0
2007-05-03 16:00:00,14.38,14.38,14.38,14.38,4000.0,12.6431,12.6431,12.6431,12.6431,4000.0
2007-05-04 09:30:00,14.44,14.44,14.4,14.43,40000.0,12.6958,12.6958,12.6606,12.687,40000.0
2007-05-04 10:00:00,14.44,14.48,14.44,14.48,12400.0,12.6958,12.731,12.6958,12.731,12400.0
2007-05-04 10:30:00,14.46,14.48,14.46,14.48,8000.0,12.7134,12.731,12.7134,12.731,8000.0
2007-05-04 11:00:00,14.48,14.48,14.46,14.46,7200.0,12.731,12.731,12.7134,12.7134,7200.0
2007-05-04 11:30:00,14.46,14.47,14.46,14.47,8800.0,12.7134,12.7222,12.7134,12.7222,8800.0
2007-05-04 12:00:00,14.45,14.45,14.4,14.4,10400.0,12.7046,12.7046,12.6606,12.6606,10400.0
2007-05-04 12:30:00,14.4,14.44,14.4,14.44,5200.0,12.6606,12.6958,12.6606,12.6958,5200.0
2007-05-04 13:00:00,14.43,14.45,14.43,14.45,40000.0,12.687,12.7046,12.687,12.7046,40000.0
2007-05-04 13:30:00,14.44,14.46,14.42,14.42,54000.0,12.6958,12.7134,12.6782,12.6782,54000.0
2007-05-04 14:00:00,14.42,14.44,14.42,14.43,5200.0,12.6782,12.6958,12.6782,12.687,5200.0
2007-05-04 14:30:00,14.42,14.42,14.42,14.42,800.0,12.6782,12.6782,12.6782,12.6782,800.0
2007-05-04 15:00:00,14.42,14.45,14.42,14.45,32800.0,12.6782,12.7046,12.6782,12.7046,32800.0
2007-05-04 15:30:00,14.45,14.45,14.42,14.43,23600.0,12.7046,12.7046,12.6782,12.687,23600.0
2007-05-04 16:00:00,14.44,14.44,14.44,14.44,2000.0,12.6958,12.6958,12.6958,12.6958,2000.0
2007-05-07 09:30:00,14.45,14.47,14.45,14.46,7200.0,12.7046,12.7222,12.7046,12.7134,7200.0
2007-05-07 10:00:00,14.46,14.46,14.45,14.46,2800.0,12.7134,12.7134,12.7046,12.7134,2800.0
2007-05-07 10:30:00,14.45,14.45,14.45,14.45,400.0,12.7046,12.7046,12.7046,12.7046,400.0
2007-05-07 11:00:00,14.46,14.47,14.46,14.46,14800.0,12.7134,12.7222,12.7134,12.7134,14800.0
2007-05-07 11:30:00,14.47,14.47,14.46,14.46,2800.0,12.7222,12.7222,12.7134,12.7134,2800.0
2007-05-07 12:00:00,14.47,14.47,14.46,14.47,5600.0,12.7222,12.7222,12.7134,12.7222,5600.0
2007-05-07 12:30:00,14.47,14.47,14.46,14.46,1600.0,12.7222,12.7222,12.7134,12.7134,1600.0
2007-05-07 13:00:00,14.46,14.46,14.46,14.46,0.0,12.7134,12.7134,12.7134,12.7134,0.0
2007-05-07 13:30:00,14.46,14.48,14.46,14.47,10400.0,12.7134,12.731,12.7134,12.7222,10400.0
2007-05-07 14:00:00,14.47,14.47,14.47,14.47,800.0,12.7222,12.7222,12.7222,12.7222,800.0
2007-05-07 14:30:00,14.47,14.47,14.46,14.46,14400.0,12.7222,12.7222,12.7134,12.7134,14400.0
2007-05-07 15:00:00,14.45,14.45,14.44,14.45,10800.0,12.7046,12.7046,12.6958,12.7046,10800.0
2007-05-07 15:30:00,14.45,14.46,14.44,14.44,23600.0,12.7046,12.7134,12.6958,12.6958,23600.0
2007-05-07 16:00:00,14.44,14.44,14.44,14.44,0.0,12.6958,12.6958,12.6958,12.6958,0.0
2007-05-08 09:30:00,14.41,14.44,14.41,14.42,40000.0,12.6694,12.6958,12.6694,12.6782,40000.0
2007-05-08 10:00:00,14.4,14.42,14.39,14.42,24400.0,12.6606,12.6782,12.6518,12.6782,24400.0
2007-05-08 10:30:00,14.41,14.45,14.41,14.44,10800.0,12.6694,12.7046,12.6694,12.6958,10800.0
2007-05-08 11:00:00,14.43,14.45,14.42,14.45,296800.0,12.687,12.7046,12.6782,12.7046,296800.0
2007-05-08 11:30:00,14.44,14.44,14.43,14.44,6800.0,12.6958,12.6958,12.687,12.6958,6800.0
2007-05-08 12:00:00,14.44,14.46,14.44,14.46,10400.0,12.6958,12.7134,12.6958,12.7134,10400.0
2007-05-08 12:30:00,14.47,14.49,14.46,14.48,12000.0,12.7222,12.7398,12.7134,12.731,12000.0
2007-05-08 13:00:00,14.49,14.51,14.48,14.5,104000.0,12.7398,12.7574,12.731,12.7486,104000.0
2007-05-08 13:30:00,14.49,14.49,14.49,14.49,42000.0,12.7398,12.7398,12.7398,12.7398,42000.0
2007-05-08 14:00:00,14.48,14.52,14.48,14.51,20400.0,12.731,12.7661,12.731,12.7574,20400.0
2007-05-08 14:30:00,14.52,14.52,14.49,14.5,3600.0,12.7661,12.7661,12.7398,12.7486,3600.0
2007-05-08 15:00:00,14.49,14.51,14.49,14.51,22000.0,12.7398,12.7574,12.7398,12.7574,22000.0
2007-05-08 15:30:00,14.51,14.52,14.5,14.52,27200.0,12.7574,12.7661,12.7486,12.7661,27200.0
2007-05-08 16:00:00,14.51,14.51,14.51,14.51,400.0,12.7574,12.7574,12.7574,12.7574,400.0
2007-05-09 09:30:00,14.43,14.44,14.42,14.44,12400.0,12.687,12.6958,12.6782,12.6958,12400.0
2007-05-09 10:00:00,14.44,14.47,14.44,14.45,11600.0,12.6958,12.7222,12.6958,12.7046,11600.0
2007-05-09 10:30:00,14.45,14.45,14.44,14.45,12000.0,12.7046,12.7046,12.6958,12.7046,12000.0
2007-05-09 11:00:00,14.44,14.47,14.44,14.46,8400.0,12.6958,12.7222,12.6958,12.7134,8400.0
2007-05-09 11:30:00,14.47,14.47,14.46,14.46,2000.0,12.7222,12.7222,12.7134,12.7134,2000.0
2007-05-09 12:00:00,14.45,14.47,14.45,14.47,4400.0,12.7046,12.7222,12.7046,12.7222,4400.0
2007-05-09 12:30:00,14.47,14.5,14.47,14.49,9600.0,12.7222,12.7486,12.7222,12.7398,9600.0
2007-05-09 13:00:00,14.48,14.49,14.48,14.49,2800.0,12.731,12.7398,12.731,12.7398,2800.0
2007-05-09 13:30:00,14.49,14.49,14.47,14.47,4800.0,12.7398,12.7398,12.7222,12.7222,4800.0
2007-05-09 14:00:00,14.48,14.53,14.46,14.5,29200.0,12.731,12.7749,12.7134,12.7486,29200.0
2007-05-09 14:30:00,14.49,14.57,14.49,14.55,17600.0,12.7398,12.8101,12.7398,12.7925,17600.0
2007-05-09 15:00:00,14.54,14.55,14.52,14.55,10400.0,12.7837,12.7925,12.7661,12.7925,10400.0
2007-05-09 15:30:00,14.55,14.56,14.53,14.53,15600.0,12.7925,12.8013,12.7749,12.7749,15600.0
2007-05-09 16:00:00,14.53,14.53,14.53,14.53,0.0,12.7749,12.7749,12.7749,12.7749,0.0
2007-05-10 09:30:00,14.53,14.53,14.49,14.5,5200.0,12.7749,12.7749,12.7398,12.7486,5200.0
2007-05-10 10:00:00,14.5,14.5,14.5,14.5,0.0,12.7486,12.7486,12.7486,12.7486,0.0
2007-05-10 10:30:00,14.53,14.55,14.53,14.53,24400.0,12.7749,12.7925,12.7749,12.7749,24400.0
2007-05-10 11:00:00,14.51,14.51,14.47,14.47,2000.0,12.7574,12.7574,12.7222,12.7222,2000.0
2007-05-10 11:30:00,14.46,14.47,14.42,14.42,16400.0,12.7134,12.7222,12.6782,12.6782,16400.0
2007-05-10 12:00:00,14.4,14.43,14.38,14.42,11200.0,12.6606,12.687,12.6431,12.6782,11200.0
2007-05-10 12:30:00,14.41,14.43,14.41,14.43,4000.0,12.6694,12.687,12.6694,12.687,4000.0
2007-05-10 13:00:00,14.42,14.42,14.38,14.38,124000.0,12.6782,12.6782,12.6431,12.6431,124000.0
2007-05-10 13:30:00,14.36,14.41,14.35,14.41,7600.0,12.6255,12.6694,12.6167,12.6694,7600.0
2007-05-10 14:00:00,14.42,14.44,14.4,14.44,16800.0,12.6782,12.6958,12.6606,12.6958,16800.0
2007-05-10 14:30:00,14.42,14.43,14.4,14.4,5600.0,12.6782,12.687,12.6606,12.6606,5600.0
2007-05-10 15:00:00,14.4,14.4,14.37,14.39,26000.0,12.6606,12.6606,12.6343,12.6518,26000.0
2007-05-10 15:30:00,14.38,14.4,14.36,14.37,29600.0,12.6431,12.6606,12.6255,12.6343,29600.0
2007-05-10 16:00:00,14.37,14.37,14.37,14.37,0.0,12.6343,12.6343,12.6343,12.6343,0.0
2007-05-11 09:30:00,14.43,14.46,14.42,14.45,14400.0,12.687,12.7134,12.6782,12.7046,14400.0
2007-05-11 10:00:00,14.42,14.42,14.42,14.42,800.0,12.6782,12.6782,12.6782,12.6782,800.0
2007-05-11 10:30:00,14.47,14.5,14.47,14.5,6400.0,12.7222,12.7486,12.7222,12.7486,6400.0
2007-05-11 11:00:00,14.49,14.53,14.49,14.52,12000.0,12.7398,12.7749,12.7398,12.7661,12000.0
2007-05-11 11:30:00,14.51,14.51,14.49,14.5,4000.0,12.7574,12.7574,12.7398,12.7486,4000.0
2007-05-11 12:00:00,14.51,14.52,14.49,14.52,20400.0,12.7574,12.7661,12.7398,12.7661,20400.0
2007-05-11 12:30:00,14.52,14.52,14.51,14.51,6400.0,12.7661,12.7661,12.7574,12.7574,6400.0
2007-05-11 13:00:00,14.52,14.52,14.52,14.52,400.0,12.7661,12.7661,12.7661,12.7661,400.0
2007-05-11 13:30:00,14.53,14.53,14.51,14.51,1600.0,12.7749,12.7749,12.7574,12.7574,1600.0
2007-05-11 14:00:00,14.51,14.52,14.51,14.52,3600.0,12.7574,12.7661,12.7574,12.7661,3600.0
2007-05-11 14:30:00,14.5,14.53,14.5,14.53,8000.0,12.7486,12.7749,12.7486,12.7749,8000.0
2007-05-11 15:00:00,14.53,14.55,14.51,14.55,10400.0,12.7749,12.7925,12.7574,12.7925,10400.0
2007-05-11 15:30:00,14.55,14.56,14.55,14.56,21200.0,12.7925,12.8013,12.7925,12.8013,21200.0
2007-05-11 16:00:00,14.56,14.6,14.56,14.6,32400.0,12.8013,12.8365,12.8013,12.8365,32400.0
2007-05-14 09:30:00,14.58,14.59,14.58,14.59,7200.0,12.8189,12.8277,12.8189,12.8277,7200.0
2007-05-14 10:00:00,14.58,14.58,14.51,14.51,6400.0,12.8189,12.8189,12.7574,12.7574,6400.0
2007-05-14 10:30:00,14.52,14.54,14.52,14.54,6800.0,12.7661,12.7837,12.7661,12.7837,6800.0
2007-05-14 11:00:00,14.53,14.54,14.49,14.51,27200.0,12.7749,12.7837,12.7398,12.7574,27200.0
2007-05-14 11:30:00,14.51,14.52,14.51,14.51,4400.0,12.7574,12.7661,12.7574,12.7574,4400.0
2007-05-14 12:00:00,14.52,14.53,14.52,14.52,2400.0,12.7661,12.7749,12.7661,12.7661,2400.0
2007-05-14 12:30:00,14.52,14.52,14.52,14.52,6800.0,12.7661,12.7661,12.7661,12.7661,6800.0
2007-05-14 13:00:00,14.52,14.52,14.49,14.49,2000.0,12.7661,12.7661,12.7398,12.7398,2000.0
2007-05-14 13:30:00,14.47,14.47,14.46,14.47,5600.0,12.7222,12.7222,12.7134,12.7222,5600.0
2007-05-14 14:00:00,14.44,14.45,14.43,14.43,15600.0,12.6958,12.7046,12.687,12.687,15600.0
2007-05-14 14:30:00,14.45,14.45,14.44,14.45,2800.0,12.7046,12.7046,12.6958,12.7046,2800.0
2007-05-14 15:00:00,14.44,14.48,14.44,14.46,9600.0,12.6958,12.731,12.6958,12.7134,9600.0
2007-05-14 15:30:00,14.47,14.49,14.46,14.48,8000.0,12.7222,12.7398,12.7134,12.731,8000.0
2007-05-14 16:00:00,14.48,14.48,14.48,14.48,0.0,12.731,12.731,12.731,12.731,0.0
2007-05-15 09:30:00,14.47,14.47,14.46,14.46,9200.0,12.7222,12.7222,12.7134,12.7134,9200.0
2007-05-15 10:00:00,14.47,14.55,14.47,14.54,139200.0,12.7222,12.7925,12.7222,12.7837,139200.0
2007-05-15 10:30:00,14.54,14.54,14.5,14.5,24400.0,12.7837,12.7837,12.7486,12.7486,24400.0
2007-05-15 11:00:00,14.49,14.5,14.49,14.49,27600.0,12.7398,12.7486,12.7398,12.7398,27600.0
2007-05-15 11:30:00,14.5,14.55,14.5,14.53,208000.0,12.7486,12.7925,12.7486,12.7749,208000.0
2007-05-15 12:00:00,14.53,14.53,14.52,14.53,20800.0,12.7749,12.7749,12.7661,12.7749,20800.0
2007-05-15 12:30:00,14.55,14.55,14.53,14.53,2800.0,12.7925,12.7925,12.7749,12.7749,2800.0
2007-05-15 13:00:00,14.5,14.52,14.49,14.51,15600.0,12.7486,12.7661,12.7398,12.7574,15600.0
2007-05-15 13:30:00,14.5,14.51,14.47,14.47,15200.0,12.7486,12.7574,12.7222,12.7222,15200.0
2007-05-15 14:00:00,14.47,14.47,14.43,14.43,11200.0,12.7222,12.7222,12.687,12.687,11200.0
2007-05-15 14:30:00,14.4,14.4,14.37,14.4,102800.0,12.6606,12.6606,12.6343,12.6606,102800.0
2007-05-15 15:00:00,14.42,14.42,14.39,14.4,13600.0,12.6782,12.6782,12.6518,12.6606,13600.0
2007-05-15 15:30:00,14.4,14.42,14.36,14.37,10400.0,12.6606,12.6782,12.6255,12.6343,10400.0
2007-05-15 16:00:00,14.37,14.37,14.37,14.37,0.0,12.6343,12.6343,12.6343,12.6343,0.0
2007-05-16 09:30:00,14.44,14.44,14.4,14.43,95200.0,12.6958,12.6958,12.6606,12.687,95200.0
2007-05-16 10:00:00,14.39,14.44,14.39,14.42,11600.0,12.6518,12.6958,12.6518,12.6782,11600.0
2007-05-16 10:30:00,14.41,14.41,14.37,14.37,4400.0,12.6694,12.6694,12.6343,12.6343,4400.0
2007-05-16 11:00:00,14.37,14.37,14.34,14.37,15600.0,12.6343,12.6343,12.6079,12.6343,15600.0
2007-05-16 11:30:00,14.37,14.4,14.36,14.4,5200.0,12.6343,12.6606,12.6255,12.6606,5200.0
2007-05-16 12:00:00,14.4,14.4,14.38,14.39,2400.0,12.6606,12.6606,12.6431,12.6518,2400.0
2007-05-16 12:30:00,14.38,14.4,14.37,14.4,17200.0,12.6431,12.6606,12.6343,12.6606,17200.0
2007-05-16 13:00:00,14.4,14.41,14.38,14.41,14800.0,12.6606,12.6694,12.6431,12.6694,14800.0
2007-05-16 13:30:00,14.4,14.44,14.4,14.42,8800.0,12.6606,12.6958,12.6606,12.6782,8800.0
2007-05-16 14:00:00,14.43,14.47,14.43,14.45,28800.0,12.687,12.7222,12.687,12.7046,28800.0
2007-05-16 14:30:00,14.46,14.47,14.44,14.46,54400.0,12.7134,12.7222,12.6958,12.7134,54400.0
2007-05-16 15:00:00,14.46,14.48,14.44,14.47,6800.0,12.7134,12.731,12.6958,12.7222,6800.0
2007-05-16 15:30:00,14.48,14.52,14.48,14.52,10400.0,12.731,12.7661,12.731,12.7661,10400.0
2007-05-16 16:00:00,14.52,14.52,14.52,14.52,0.0,12.7661,12.7661,12.7661,12.7661,0.0
2007-05-17 09:30:00,14.49,14.54,14.49,14.54,24000.0,12.7398,12.7837,12.7398,12.7837,24000.0
2007-05-17 10:00:00,14.51,14.55,14.51,14.52,8400.0,12.7574,12.7925,12.7574,12.7661,8400.0
2007-05-17 10:30:00,14.5,14.51,14.48,14.49,7600.0,12.7486,12.7574,12.731,12.7398,7600.0
2007-05-17 11:00:00,14.51,14.51,14.47,14.47,7600.0,12.7574,12.7574,12.7222,12.7222,7600.0
2007-05-17 11:30:00,14.47,14.51,14.47,14.48,14800.0,12.7222,12.7574,12.7222,12.731,14800.0
2007-05-17 12:00:00,14.47,14.47,14.46,14.47,3200.0,12.7222,12.7222,12.7134,12.7222,3200.0
2007-05-17 12:30:00,14.47,14.47,14.44,14.45,6800.0,12.7222,12.7222,12.6958,12.7046,6800.0
2007-05-17 13:00:00,14.45,14.46,14.45,14.46,6800.0,12.7046,12.7134,12.7046,12.7134,6800.0
2007-05-17 13:30:00,14.47,14.48,14.46,14.47,8000.0,12.7222,12.731,12.7134,12.7222,8000.0
2007-05-17 14:00:00,14.47,14.51,14.47,14.51,23600.0,12.7222,12.7574,12.7222,12.7574,23600.0
2007-05-17 14:30:00,14.51,14.52,14.49,14.5,24000.0,12.7574,12.7661,12.7398,12.7486,24000.0
2007-05-17 15:00:00,14.51,14.53,14.51,14.51,9200.0,12.7574,12.7749,12.7574,12.7574,9200.0
2007-05-17 15:30:00,14.51,14.51,14.48,14.48,12800.0,12.7574,12.7574,12.731,12.731,12800.0
2007-05-17 16:00:00,14.46,14.46,14.46,14.46,800.0,12.7134,12.7134,12.7134,12.7134,800.0
2007-05-18 09:30:00,14.53,14.53,14.48,14.49,18000.0,12.7749,12.7749,12.731,12.7398,18000.0
2007-05-18 10:00:00,14.5,14.53,14.5,14.53,39200.0,12.7486,12.7749,12.7486,12.7749,39200.0
2007-05-18 10:30:00,14.53,14.53,14.48,14.48,34800.0,12.7749,12.7749,12.731,12.731,34800.0
2007-05-18 11:00:00,14.48,14.49,14.47,14.49,3600.0,12.731,12.7398,12.7222,12.7398,3600.0
2007-05-18 11:30:00,14.49,14.49,14.47,14.48,20800.0,12.7398,12.7398,12.7222,12.731,20800.0
2007-05-18 12:00:00,14.47,14.49,14.47,14.49,5200.0,12.7222,12.7398,12.7222,12.7398,5200.0
2007-05-18 12:30:00,14.51,14.54,14.51,14.53,3600.0,12.7574,12.7837,12.7574,12.7749,3600.0
2007-05-18 13:00:00,14.54,14.54,14.53,14.53,18800.0,12.7837,12.7837,12.7749,12.7749,18800.0
2007-05-18 13:30:00,14.54,14.55,14.54,14.54,4400.0,12.7837,12.7925,12.7837,12.7837,4400.0
2007-05-18 14:00:00,14.54,14.56,14.54,14.55,4000.0,12.7837,12.8013,12.7837,12.7925,4000.0
2007-05-18 14:30:00,14.53,14.54,14.53,14.53,3200.0,12.7749,12.7837,12.7749,12.7749,3200.0
2007-05-18 15:00:00,14.53,14.53,14.52,14.52,4400.0,12.7749,12.7749,12.7661,12.7661,4400.0
2007-05-18 15:30:00,14.55,14.56,14.55,14.56,35200.0,12.7925,12.8013,12.7925,12.8013,35200.0
2007-05-18 16:00:00,14.56,14.56,14.56,14.56,33200.0,12.8013,12.8013,12.8013,12.8013,33200.0
2007-05-21 09:30:00,14.55,14.59,14.55,14.58,49600.0,12.7925,12.8277,12.7925,12.8189,49600.0
2007-05-21 10:00:00,14.6,14.63,14.6,14.61,3600.0,12.8365,12.8629,12.8365,12.8453,3600.0
2007-05-21 10:30:00,14.61,14.65,14.61,14.65,10400.0,12.8453,12.8804,12.8453,12.8804,10400.0
2007-05-21 11:00:00,14.68,14.68,14.67,14.67,32400.0,12.9068,12.9068,12.898,12.898,32400.0
2007-05-21 11:30:00,14.66,14.69,14.66,14.69,5600.0,12.8892,12.9156,12.8892,12.9156,5600.0
2007-05-21 12:00:00,14.71,14.71,14.7,14.7,2800.0,12.9332,12.9332,12.9244,12.9244,2800.0
2007-05-21 12:30:00,14.7,14.7,14.68,14.68,11600.0,12.9244,12.9244,12.9068,12.9068,11600.0
2007-05-21 13:00:00,14.69,14.69,14.68,14.69,3200.0,12.9156,12.9156,12.9068,12.9156,3200.0
2007-05-21 13:30:00,14.67,14.67,14.67,14.67,11600.0,12.898,12.898,12.898,12.898,11600.0
2007-05-21 14:00:00,14.67,14.68,14.67,14.68,26800.0,12.898,12.9068,12.898,12.9068,26800.0
2007-05-21 14:30:00,14.68,14.7,14.67,14.67,19600.0,12.9068,12.9244,12.898,12.898,19600.0
2007-05-21 15:00:00,14.68,14.68,14.63,14.63,10400.0,12.9068,12.9068,12.8629,12.8629,10400.0
2007-05-21 15:30:00,14.62,14.63,14.61,14.62,46400.0,12.8541,12.8629,12.8453,12.8541,46400.0
2007-05-21 16:00:00,14.62,14.62,14.62,14.62,0.0,12.8541,12.8541,12.8541,12.8541,0.0
2007-05-22 09:30:00,14.66,14.67,14.63,14.64,27200.0,12.8892,12.898,12.8629,12.8717,27200.0
2007-05-22 10:00:00,14.65,14.65,14.62,14.62,12400.0,12.8804,12.8804,12.8541,12.8541,12400.0
2007-05-22 10:30:00,14.63,14.64,14.62,14.64,16000.0,12.8629,12.8717,12.8541,12.8717,16000.0
2007-05-22 11:00:00,14.63,14.63,14.62,14.62,14800.0,12.8629,12.8629,12.8541,12.8541,14800.0
2007-05-22 11:30:00,14.64,14.64,14.62,14.62,3600.0,12.8717,12.8717,12.8541,12.8541,3600.0
2007-05-22 12:00:00,14.6,14.63,14.6,14.63,10800.0,12.8365,12.8629,12.8365,12.8629,10800.0
2007-05-22 12:30:00,14.63,14.66,14.63,14.66,15200.0,12.8629,12.8892,12.8629,12.8892,15200.0
2007-05-22 13:00:00,14.67,14.67,14.66,14.67,3600.0,12.898,12.898,12.8892,12.898,3600.0
2007-05-22 13:30:00,14.67,14.7,14.67,14.69,13200.0,12.898,12.9244,12.898,12.9156,13200.0
2007-05-22 14:00:00,14.69,14.7,14.69,14.7,6800.0,12.9156,12.9244,12.9156,12.9244,6800.0
2007-05-22 14:30:00,14.7,14.72,14.7,14.71,20400.0,12.9244,12.942,12.9244,12.9332,20400.0
2007-05-22 15:00:00,14.71,14.72,14.68,14.68,28800.0,12.9332,12.942,12.9068,12.9068,28800.0
2007-05-22 15:30:00,14.68,14.69,14.67,14.68,44400.0,12.9068,12.9156,12.898,12.9068,44400.0
2007-05-22 16:00:00,14.67,14.67,14.67,14.67,400.0,12.898,12.898,12.898,12.898,400.0
2007-05-23 09:30:00,14.7,14.7,14.67,14.68,38400.0,12.9244,12.9244,12.898,12.9068,38400.0
2007-05-23 10:00:00,14.68,14.71,14.66,14.66,14400.0,12.9068,12.9332,12.8892,12.8892,14400.0
2007-05-23 10:30:00,14.68,14.68,14.68,14.68,4400.0,12.9068,12.9068,12.9068,12.9068,4400.0
2007-05-23 11:00:00,14.67,14.67,14.66,14.67,29200.0,12.898,12.898,12.8892,12.898,29200.0
2007-05-23 11:30:00,14.67,14.68,14.66,14.67,12400.0,12.898,12.9068,12.8892,12.898,12400.0
2007-05-23 12:00:00,14.67,14.67,14.65,14.66,4800.0,12.898,12.898,12.8804,12.8892,4800.0
2007-05-23 12:30:00,14.66,14.67,14.66,14.67,3600.0,12.8892,12.898,12.8892,12.898,3600.0
2007-05-23 13:00:00,14.67,14.68,14.66,14.67,22000.0,12.898,12.9068,12.8892,12.898,22000.0
2007-05-23 13:30:00,14.68,14.68,14.64,14.64,22400.0,12.9068,12.9068,12.8717,12.8717,22400.0
2007-05-23 14:00:00,14.65,14.65,14.58,14.58,46400.0,12.8804,12.8804,12.8189,12.8189,46400.0
2007-05-23 14:30:00,14.58,14.61,14.58,14.61,66800.0,12.8189,12.8453,12.8189,12.8453,66800.0
2007-05-23 15:00:00,14.6,14.6,14.58,14.6,134000.0,12.8365,12.8365,12.8189,12.8365,134000.0
2007-05-23 15:30:00,14.6,14.61,14.56,14.56,84800.0,12.8365,12.8453,12.8013,12.8013,84800.0
2007-05-23 16:00:00,14.55,14.55,14.55,14.55,1200.0,12.7925,12.7925,12.7925,12.7925,1200.0
2007-05-24 09:30:00,14.51,14.54,14.48,14.54,28800.0,12.7574,12.7837,12.731,12.7837,28800.0
2007-05-24 10:00:00,14.54,14.58,14.54,14.55,25200.0,12.7837,12.8189,12.7837,12.7925,25200.0
2007-05-24 10:30:00,14.55,14.55,14.46,14.46,4000.0,12.7925,12.7925,12.7134,12.7134,4000.0
2007-05-24 11:00:00,14.46,14.46,14.39,14.39,46000.0,12.7134,12.7134,12.6518,12.6518,46000.0
2007-05-24 11:30:00,14.37,14.43,14.36,14.43,77600.0,12.6343,12.687,12.6255,12.687,77600.0
2007-05-24 12:00:00,14.43,14.43,14.37,14.38,60000.0,12.687,12.687,12.6343,12.6431,60000.0
2007-05-24 12:30:00,14.37,14.37,14.34,14.36,4000.0,12.6343,12.6343,12.6079,12.6255,4000.0
2007-05-24 13:00:00,14.36,14.39,14.35,14.39,13600.0,12.6255,12.6518,12.6167,12.6518,13600.0
2007-05-24 13:30:00,14.37,14.37,14.37,14.37,4400.0,12.6343,12.6343,12.6343,12.6343,4400.0
2007-05-24 14:00:00,14.37,14.38,14.32,14.35,14400.0,12.6343,12.6431,12.5903,12.6167,14400.0
2007-05-24 14:30:00,14.34,14.34,14.31,14.31,18800.0,12.6079,12.6079,12.5815,12.5815,18800.0
2007-05-24 15:00:00,14.32,14.33,14.29,14.29,50400.0,12.5903,12.5991,12.5639,12.5639,50400.0
2007-05-24 15:30:00,14.3,14.3,14.26,14.28,30000.0,12.5727,12.5727,12.5376,12.5551,30000.0
2007-05-24 16:00:00,14.31,14.31,14.31,14.31,400.0,12.5815,12.5815,12.5815,12.5815,400.0
2007-05-25 09:30:00,14.35,14.36,14.35,14.36,14000.0,12.6167,12.6255,12.6167,12.6255,14000.0
2007-05-25 10:00:00,14.34,14.4,14.34,14.4,42000.0,12.6079,12.6606,12.6079,12.6606,42000.0
2007-05-25 10:30:00,14.41,14.44,14.41,14.42,22800.0,12.6694,12.6958,12.6694,12.6782,22800.0
2007-05-25 11:00:00,14.43,14.43,14.4,14.42,43200.0,12.687,12.687,12.6606,12.6782,43200.0
2007-05-25 11:30:00,14.4,14.43,14.4,14.41,9600.0,12.6606,12.687,12.6606,12.6694,9600.0
2007-05-25 12:00:00,14.41,14.41,14.38,14.38,9200.0,12.6694,12.6694,12.6431,12.6431,9200.0
2007-05-25 12:30:00,14.38,14.39,14.38,14.39,3200.0,12.6431,12.6518,12.6431,12.6518,3200.0
2007-05-25 13:00:00,14.39,14.44,14.39,14.43,7200.0,12.6518,12.6958,12.6518,12.687,7200.0
2007-05-25 13:30:00,14.43,14.43,14.41,14.43,14400.0,12.687,12.687,12.6694,12.687,14400.0
2007-05-25 14:00:00,14.43,14.44,14.41,14.41,18400.0,12.687,12.6958,12.6694,12.6694,18400.0
2007-05-25 14:30:00,14.41,14.46,14.41,14.46,24800.0,12.6694,12.7134,12.6694,12.7134,24800.0
2007-05-25 15:00:00,14.45,14.45,14.43,14.43,18400.0,12.7046,12.7046,12.687,12.687,18400.0
2007-05-25 15:30:00,14.44,14.44,14.43,14.44,12400.0,12.6958,12.6958,12.687,12.6958,12400.0
2007-05-25 16:00:00,14.44,14.44,14.44,14.44,1200.0,12.6958,12.6958,12.6958,12.6958,1200.0
2007-05-29 09:30:00,14.49,14.54,14.49,14.54,66800.0,12.7398,12.7837,12.7398,12.7837,66800.0
2007-05-29 10:00:00,14.56,14.57,14.55,14.55,20400.0,12.8013,12.8101,12.7925,12.7925,20400.0
2007-05-29 10:30:00,14.54,14.58,14.54,14.56,80800.0,12.7837,12.8189,12.7837,12.8013,80800.0
2007-05-29 11:00:00,14.57,14.57,14.55,14.55,36000.0,12.8101,12.8101,12.7925,12.7925,36000.0
2007-05-29 11:30:00,14.56,14.56,14.53,14.53,12800.0,12.8013,12.8013,12.7749,12.7749,12800.0
2007-05-29 12:00:00,14.51,14.51,14.5,14.5,3200.0,12.7574,12.7574,12.7486,12.7486,3200.0
2007-05-29 12:30:00,14.49,14.51,14.49,14.51,4800.0,12.7398,12.7574,12.7398,12.7574,4800.0
2007-05-29 13:00:00,14.51,14.52,14.47,14.48,13200.0,12.7574,12.7661,12.7222,12.731,13200.0
2007-05-29 13:30:00,14.47,14.47,14.44,14.46,6400.0,12.7222,12.7222,12.6958,12.7134,6400.0
2007-05-29 14:00:00,14.47,14.48,14.47,14.47,1600.0,12.7222,12.731,12.7222,12.7222,1600.0
2007-05-29 14:30:00,14.47,14.5,14.47,14.5,6000.0,12.7222,12.7486,12.7222,12.7486,6000.0
2007-05-29 15:00:00,14.53,14.53,14.52,14.52,3600.0,12.7749,12.7749,12.7661,12.7661,3600.0
2007-05-29 15:30:00,14.52,14.56,14.52,14.53,29600.0,12.7661,12.8013,12.7661,12.7749,29600.0
2007-05-29 16:00:00,14.53,14.53,14.53,14.53,0.0,12.7749,12.7749,12.7749,12.7749,0.0
2007-05-30 09:30:00,14.42,14.47,14.4,14.47,39200.0,12.6782,12.7222,12.6606,12.7222,39200.0
2007-05-30 10:00:00,14.49,14.5,14.49,14.5,4000.0,12.7398,12.7486,12.7398,12.7486,4000.0
2007-05-30 10:30:00,14.49,14.49,14.49,14.49,1600.0,12.7398,12.7398,12.7398,12.7398,1600.0
2007-05-30 11:00:00,14.5,14.52,14.49,14.52,4800.0,12.7486,12.7661,12.7398,12.7661,4800.0
2007-05-30 11:30:00,14.52,14.53,14.52,14.53,1200.0,12.7661,12.7749,12.7661,12.7749,1200.0
2007-05-30 12:00:00,14.54,14.56,14.54,14.55,3600.0,12.7837,12.8013,12.7837,12.7925,3600.0
2007-05-30 12:30:00,14.56,14.56,14.55,14.55,14000.0,12.8013,12.8013,12.7925,12.7925,14000.0
2007-05-30 13:00:00,14.56,14.56,14.55,14.55,4800.0,12.8013,12.8013,12.7925,12.7925,4800.0
2007-05-30 13:30:00,14.55,14.55,14.52,14.52,2800.0,12.7925,12.7925,12.7661,12.7661,2800.0
2007-05-30 14:00:00,14.52,14.53,14.51,14.53,6800.0,12.7661,12.7749,12.7574,12.7749,6800.0
2007-05-30 14:30:00,14.55,14.58,14.55,14.58,12800.0,12.7925,12.8189,12.7925,12.8189,12800.0
2007-05-30 15:00:00,14.6,14.6,14.58,14.58,7200.0,12.8365,12.8365,12.8189,12.8189,7200.0
2007-05-30 15:30:00,14.61,14.64,14.6,14.63,4800.0,12.8453,12.8717,12.8365,12.8629,4800.0
2007-05-30 16:00:00,14.65,14.65,14.65,14.65,26000.0,12.8804,12.8804,12.8804,12.8804,26000.0
2007-05-31 09:30:00,14.71,14.74,14.71,14.72,11600.0,12.9332,12.9596,12.9332,12.942,11600.0
2007-05-31 10:00:00,14.73,14.73,14.69,14.69,12400.0,12.9508,12.9508,12.9156,12.9156,12400.0
2007-05-31 10:30:00,14.7,14.73,14.7,14.72,24800.0,12.9244,12.9508,12.9244,12.942,24800.0
2007-05-31 11:00:00,14.72,14.72,14.69,14.7,22000.0,12.942,12.942,12.9156,12.9244,22000.0
2007-05-31 11:30:00,14.69,14.73,14.69,14.73,11200.0,12.9156,12.9508,12.9156,12.9508,11200.0
2007-05-31 12:00:00,14.73,14.75,14.72,14.75,45200.0,12.9508,12.9684,12.942,12.9684,45200.0
2007-05-31 12:30:00,14.74,14.75,14.74,14.74,50400.0,12.9596,12.9684,12.9596,12.9596,50400.0
2007-05-31 13:00:00,14.73,14.73,14.67,14.67,142800.0,12.9508,12.9508,12.898,12.898,142800.0
2007-05-31 13:30:00,14.67,14.7,14.67,14.69,20800.0,12.898,12.9244,12.898,12.9156,20800.0
2007-05-31 14:00:00,14.7,14.73,14.69,14.72,12000.0,12.9244,12.9508,12.9156,12.942,12000.0
2007-05-31 14:30:00,14.71,14.75,14.71,14.75,20800.0,12.9332,12.9684,12.9332,12.9684,20800.0
2007-05-31 15:00:00,14.73,14.74,14.72,14.72,26400.0,12.9508,12.9596,12.942,12.942,26400.0
2007-05-31 15:30:00,14.71,14.74,14.71,14.74,23600.0,12.9332,12.9596,12.9332,12.9596,23600.0
2007-05-31 16:00:00,14.75,14.77,14.75,14.76,81600.0,12.9684,12.986,12.9684,12.9772,81600.0
2007-06-01 09:30:00,14.81,14.86,14.81,14.83,11600.0,13.0211,13.0651,13.0211,13.0387,11600.0
2007-06-01 10:00:00,14.83,14.86,14.83,14.83,62400.0,13.0387,13.0651,13.0387,13.0387,62400.0
2007-06-01 10:30:00,14.83,14.84,14.8,14.8,39600.0,13.0387,13.0475,13.0123,13.0123,39600.0
2007-06-01 11:00:00,14.81,14.82,14.8,14.8,70400.0,13.0211,13.0299,13.0123,13.0123,70400.0
2007-06-01 11:30:00,14.8,14.81,14.8,14.81,46000.0,13.0123,13.0211,13.0123,13.0211,46000.0
2007-06-01 12:00:00,14.81,14.81,14.76,14.76,57200.0,13.0211,13.0211,12.9772,12.9772,57200.0
2007-06-01 12:30:00,14.78,14.78,14.75,14.75,28800.0,12.9947,12.9947,12.9684,12.9684,28800.0
2007-06-01 13:00:00,14.77,14.79,14.76,14.79,2400.0,12.986,13.0035,12.9772,13.0035,2400.0
2007-06-01 13:30:00,14.78,14.79,14.77,14.79,27200.0,12.9947,13.0035,12.986,13.0035,27200.0
2007-06-01 14:00:00,14.79,14.79,14.77,14.78,4000.0,13.0035,13.0035,12.986,12.9947,4000.0
2007-06-01 14:30:00,14.78,14.78,14.77,14.78,3600.0,12.9947,12.9947,12.986,12.9947,3600.0
2007-06-01 15:00:00,14.78,14.78,14.76,14.78,23200.0,12.9947,12.9947,12.9772,12.9947,23200.0
2007-06-01 15:30:00,14.78,14.78,14.76,14.76,60000.0,12.9947,12.9947,12.9772,12.9772,60000.0
2007-06-01 16:00:00,14.76,14.76,14.76,14.76,0.0,12.9772,12.9772,12.9772,12.9772,0.0
2007-06-04 09:30:00,14.7,14.77,14.7,14.77,16400.0,12.9244,12.986,12.9244,12.986,16400.0
2007-06-04 10:00:00,14.76,14.8,14.75,14.79,63200.0,12.9772,13.0123,12.9684,13.0035,63200.0
2007-06-04 10:30:00,14.76,14.77,14.75,14.77,12000.0,12.9772,12.986,12.9684,12.986,12000.0
2007-06-04 11:00:00,14.75,14.77,14.75,14.77,5600.0,12.9684,12.986,12.9684,12.986,5600.0
2007-06-04 11:30:00,14.77,14.78,14.77,14.77,16800.0,12.986,12.9947,12.986,12.986,16800.0
2007-06-04 12:00:00,14.78,14.78,14.76,14.77,23600.0,12.9947,12.9947,12.9772,12.986,23600.0
2007-06-04 12:30:00,14.79,14.79,14.78,14.78,3600.0,13.0035,13.0035,12.9947,12.9947,3600.0
2007-06-04 13:00:00,14.78,14.79,14.76,14.76,18800.0,12.9947,13.0035,12.9772,12.9772,18800.0
2007-06-04 13:30:00,14.77,14.77,14.77,14.77,800.0,12.986,12.986,12.986,12.986,800.0
2007-06-04 14:00:00,14.77,14.79,14.77,14.78,5600.0,12.986,13.0035,12.986,12.9947,5600.0
2007-06-04 14:30:00,14.77,14.78,14.77,14.77,7600.0,12.986,12.9947,12.986,12.986,7600.0
2007-06-04 15:00:00,14.77,14.81,14.77,14.8,11600.0,12.986,13.0211,12.986,13.0123,11600.0
2007-06-04 15:30:00,14.8,14.81,14.8,14.8,18400.0,13.0123,13.0211,13.0123,13.0123,18400.0
2007-06-04 16:00:00,14.8,14.8,14.8,14.8,0.0,13.0123,13.0123,13.0123,13.0123,0.0
2007-06-05 09:30:00,14.74,14.78,14.74,14.77,161200.0,12.9596,12.9947,12.9596,12.986,161200.0
2007-06-05 10:00:00,14.76,14.77,14.74,14.74,80000.0,12.9772,12.986,12.9596,12.9596,80000.0
2007-06-05 10:30:00,14.75,14.78,14.73,14.78,86000.0,12.9684,12.9947,12.9508,12.9947,86000.0
2007-06-05 11:00:00,14.77,14.77,14.77,14.77,400.0,12.986,12.986,12.986,12.986,400.0
2007-06-05 11:30:00,14.77,14.77,14.77,14.77,2400.0,12.986,12.986,12.986,12.986,2400.0
2007-06-05 12:00:00,14.72,14.72,14.69,14.69,4800.0,12.942,12.942,12.9156,12.9156,4800.0
2007-06-05 12:30:00,14.69,14.72,14.69,14.71,8800.0,12.9156,12.942,12.9156,12.9332,8800.0
2007-06-05 13:00:00,14.72,14.74,14.72,14.72,4400.0,12.942,12.9596,12.942,12.942,4400.0
2007-06-05 13:30:00,14.71,14.73,14.71,14.72,10400.0,12.9332,12.9508,12.9332,12.942,10400.0
2007-06-05 14:00:00,14.73,14.73,14.73,14.73,8000.0,12.9508,12.9508,12.9508,12.9508,8000.0
2007-06-05 14:30:00,14.74,14.74,14.72,14.73,3600.0,12.9596,12.9596,12.942,12.9508,3600.0
2007-06-05 15:00:00,14.73,14.76,14.73,14.76,10800.0,12.9508,12.9772,12.9508,12.9772,10800.0
2007-06-05 15:30:00,14.78,14.78,14.77,14.78,10400.0,12.9947,12.9947,12.986,12.9947,10400.0
2007-06-05 16:00:00,14.79,14.79,14.78,14.78,800.0,13.0035,13.0035,12.9947,12.9947,800.0
2007-06-06 09:30:00,14.72,14.72,14.67,14.71,177600.0,12.942,12.942,12.898,12.9332,177600.0
2007-06-06 10:00:00,14.71,14.71,14.67,14.7,75600.0,12.9332,12.9332,12.898,12.9244,75600.0
2007-06-06 10:30:00,14.71,14.71,14.66,14.66,87200.0,12.9332,12.9332,12.8892,12.8892,87200.0
2007-06-06 11:00:00,14.65,14.69,14.65,14.68,28800.0,12.8804,12.9156,12.8804,12.9068,28800.0
2007-06-06 11:30:00,14.68,14.68,14.64,14.65,9600.0,12.9068,12.9068,12.8717,12.8804,9600.0
2007-06-06 12:00:00,14.66,14.68,14.65,14.68,38800.0,12.8892,12.9068,12.8804,12.9068,38800.0
2007-06-06 12:30:00,14.67,14.67,14.63,14.63,7600.0,12.898,12.898,12.8629,12.8629,7600.0
2007-06-06 13:00:00,14.63,14.63,14.61,14.62,21600.0,12.8629,12.8629,12.8453,12.8541,21600.0
2007-06-06 13:30:00,14.61,14.63,14.61,14.62,8000.0,12.8453,12.8629,12.8453,12.8541,8000.0
2007-06-06 14:00:00,14.63,14.64,14.61,14.62,39200.0,12.8629,12.8717,12.8453,12.8541,39200.0
2007-06-06 14:30:00,14.64,14.66,14.63,14.65,24800.0,12.8717,12.8892,12.8629,12.8804,24800.0
2007-06-06 15:00:00,14.63,14.68,14.63,14.67,8800.0,12.8629,12.9068,12.8629,12.898,8800.0
2007-06-06 15:30:00,14.66,14.68,14.63,14.64,12000.0,12.8892,12.9068,12.8629,12.8717,12000.0
2007-06-06 16:00:00,14.61,14.61,14.61,14.61,20000.0,12.8453,12.8453,12.8453,12.8453,20000.0
2007-06-07 09:30:00,14.6,14.63,14.6,14.63,36800.0,12.8365,12.8629,12.8365,12.8629,36800.0
2007-06-07 10:00:00,14.62,14.62,14.58,14.6,8000.0,12.8541,12.8541,12.8189,12.8365,8000.0
2007-06-07 10:30:00,14.61,14.61,14.6,14.61,383200.0,12.8453,12.8453,12.8365,12.8453,383200.0
2007-06-07 11:00:00,14.61,14.61,14.56,14.57,8800.0,12.8453,12.8453,12.8013,12.8101,8800.0
2007-06-07 11:30:00,14.56,14.59,14.56,14.56,5200.0,12.8013,12.8277,12.8013,12.8013,5200.0
2007-06-07 12:00:00,14.57,14.59,14.56,14.58,5600.0,12.8101,12.8277,12.8013,12.8189,5600.0
2007-06-07 12:30:00,14.58,14.58,14.51,14.54,11600.0,12.8189,12.8189,12.7574,12.7837,11600.0
2007-06-07 13:00:00,14.55,14.55,14.51,14.51,14800.0,12.7925,12.7925,12.7574,12.7574,14800.0
2007-06-07 13:30:00,14.5,14.5,14.44,14.46,24400.0,12.7486,12.7486,12.6958,12.7134,24400.0
2007-06-07 14:00:00,14.47,14.47,14.42,14.44,26800.0,12.7222,12.7222,12.6782,12.6958,26800.0
2007-06-07 14:30:00,14.46,14.49,14.44,14.49,12000.0,12.7134,12.7398,12.6958,12.7398,12000.0
2007-06-07 15:00:00,14.48,14.52,14.47,14.48,44000.0,12.731,12.7661,12.7222,12.731,44000.0
2007-06-07 15:30:00,14.47,14.48,14.39,14.4,16800.0,12.7222,12.731,12.6518,12.6606,16800.0
2007-06-07 16:00:00,14.4,14.4,14.37,14.37,20400.0,12.6606,12.6606,12.6343,12.6343,20400.0
2007-06-08 09:30:00,14.41,14.47,14.4,14.47,16400.0,12.6694,12.7222,12.6606,12.7222,16400.0
2007-06-08 10:00:00,14.44,14.5,14.44,14.5,13600.0,12.6958,12.7486,12.6958,12.7486,13600.0
2007-06-08 10:30:00,14.49,14.5,14.48,14.48,10000.0,12.7398,12.7486,12.731,12.731,10000.0
2007-06-08 11:00:00,14.47,14.48,14.45,14.48,18400.0,12.7222,12.731,12.7046,12.731,18400.0
2007-06-08 11:30:00,14.49,14.49,14.47,14.49,103200.0,12.7398,12.7398,12.7222,12.7398,103200.0
2007-06-08 12:00:00,14.49,14.49,14.48,14.49,4000.0,12.7398,12.7398,12.731,12.7398,4000.0
2007-06-08 12:30:00,14.49,14.49,14.48,14.49,3200.0,12.7398,12.7398,12.731,12.7398,3200.0
2007-06-08 13:00:00,14.5,14.52,14.49,14.52,6000.0,12.7486,12.7661,12.7398,12.7661,6000.0
2007-06-08 13:30:00,14.52,14.56,14.52,14.56,286800.0,12.7661,12.8013,12.7661,12.8013,286800.0
2007-06-08 14:00:00,14.56,14.6,14.56,14.58,8800.0,12.8013,12.8365,12.8013,12.8189,8800.0
2007-06-08 14:30:00,14.57,14.57,14.56,14.57,4000.0,12.8101,12.8101,12.8013,12.8101,4000.0
2007-06-08 15:00:00,14.58,14.59,14.58,14.58,40000.0,12.8189,12.8277,12.8189,12.8189,40000.0
2007-06-08 15:30:00,14.57,14.62,14.57,14.61,83600.0,12.8101,12.8541,12.8101,12.8453,83600.0
2007-06-08 16:00:00,14.61,14.61,14.61,14.61,0.0,12.8453,12.8453,12.8453,12.8453,0.0
2007-06-11 09:30:00,14.59,14.66,14.59,14.65,50000.0,12.8277,12.8892,12.8277,12.8804,50000.0
2007-06-11 10:00:00,14.63,14.64,14.58,14.6,67600.0,12.8629,12.8717,12.8189,12.8365,67600.0
2007-06-11 10:30:00,14.6,14.6,14.58,14.6,40800.0,12.8365,12.8365,12.8189,12.8365,40800.0
2007-06-11 11:00:00,14.61,14.63,14.6,14.63,38000.0,12.8453,12.8629,12.8365,12.8629,38000.0
2007-06-11 11:30:00,14.62,14.64,14.61,14.63,9200.0,12.8541,12.8717,12.8453,12.8629,9200.0
2007-06-11 12:00:00,14.64,14.64,14.63,14.63,68000.0,12.8717,12.8717,12.8629,12.8629,68000.0
2007-06-11 12:30:00,14.63,14.63,14.63,14.63,800.0,12.8629,12.8629,12.8629,12.8629,800.0
2007-06-11 13:00:00,14.65,14.68,14.65,14.68,3200.0,12.8804,12.9068,12.8804,12.9068,3200.0
2007-06-11 13:30:00,14.66,14.66,14.65,14.65,4400.0,12.8892,12.8892,12.8804,12.8804,4400.0
2007-06-11 14:00:00,14.64,14.66,14.64,14.65,20800.0,12.8717,12.8892,12.8717,12.8804,20800.0
2007-06-11 14:30:00,14.64,14.64,14.62,14.63,11600.0,12.8717,12.8717,12.8541,12.8629,11600.0
2007-06-11 15:00:00,14.63,14.63,14.62,14.63,6000.0,12.8629,12.8629,12.8541,12.8629,6000.0
2007-06-11 15:30:00,14.63,14.63,14.57,14.59,41600.0,12.8629,12.8629,12.8101,12.8277,41600.0
2007-06-11 16:00:00,14.59,14.59,14.59,14.59,0.0,12.8277,12.8277,12.8277,12.8277,0.0
2007-06-12 09:30:00,14.53,14.55,14.51,14.51,15600.0,12.7749,12.7925,12.7574,12.7574,15600.0
2007-06-12 10:00:00,14.5,14.52,14.48,14.48,29200.0,12.7486,12.7661,12.731,12.731,29200.0
2007-06-12 10:30:00,14.48,14.49,14.48,14.48,49200.0,12.731,12.7398,12.731,12.731,49200.0
2007-06-12 11:00:00,14.49,14.49,14.46,14.49,52800.0,12.7398,12.7398,12.7134,12.7398,52800.0
2007-06-12 11:30:00,14.51,14.55,14.49,14.55,61200.0,12.7574,12.7925,12.7398,12.7925,61200.0
2007-06-12 12:00:00,14.54,14.54,14.53,14.54,2000.0,12.7837,12.7837,12.7749,12.7837,2000.0
2007-06-12 12:30:00,14.53,14.54,14.53,14.54,2400.0,12.7749,12.7837,12.7749,12.7837,2400.0
2007-06-12 13:00:00,14.54,14.54,14.54,14.54,0.0,12.7837,12.7837,12.7837,12.7837,0.0
2007-06-12 13:30:00,14.55,14.6,14.54,14.6,8400.0,12.7925,12.8365,12.7837,12.8365,8400.0
2007-06-12 14:00:00,14.62,14.62,14.58,14.58,65200.0,12.8541,12.8541,12.8189,12.8189,65200.0
2007-06-12 14:30:00,14.59,14.59,14.54,14.56,6000.0,12.8277,12.8277,12.7837,12.8013,6000.0
2007-06-12 15:00:00,14.56,14.57,14.49,14.5,4000.0,12.8013,12.8101,12.7398,12.7486,4000.0
2007-06-12 15:30:00,14.51,14.51,14.46,14.47,29200.0,12.7574,12.7574,12.7134,12.7222,29200.0
2007-06-12 16:00:00,14.47,14.47,14.47,14.47,0.0,12.7222,12.7222,12.7222,12.7222,0.0
2007-06-13 09:30:00,14.54,14.54,14.52,14.54,11200.0,12.7837,12.7837,12.7661,12.7837,11200.0
2007-06-13 10:00:00,14.54,14.56,14.52,14.56,17200.0,12.7837,12.8013,12.7661,12.8013,17200.0
2007-06-13 10:30:00,14.56,14.56,14.55,14.56,10400.0,12.8013,12.8013,12.7925,12.8013,10400.0
2007-06-13 11:00:00,14.55,14.55,14.51,14.51,6000.0,12.7925,12.7925,12.7574,12.7574,6000.0
2007-06-13 11:30:00,14.51,14.51,14.51,14.51,800.0,12.7574,12.7574,12.7574,12.7574,800.0
2007-06-13 12:00:00,14.53,14.53,14.5,14.5,2800.0,12.7749,12.7749,12.7486,12.7486,2800.0
2007-06-13 12:30:00,14.51,14.52,14.51,14.51,3200.0,12.7574,12.7661,12.7574,12.7574,3200.0
2007-06-13 13:00:00,14.48,14.48,14.48,14.48,800.0,12.731,12.731,12.731,12.731,800.0
2007-06-13 13:30:00,14.5,14.5,14.5,14.5,13600.0,12.7486,12.7486,12.7486,12.7486,13600.0
2007-06-13 14:00:00,14.55,14.58,14.55,14.57,4800.0,12.7925,12.8189,12.7925,12.8101,4800.0
2007-06-13 14:30:00,14.56,14.56,14.56,14.56,2400.0,12.8013,12.8013,12.8013,12.8013,2400.0
2007-06-13 15:00:00,14.6,14.6,14.56,14.56,7200.0,12.8365,12.8365,12.8013,12.8013,7200.0
2007-06-13 15:30:00,14.57,14.63,14.57,14.63,14400.0,12.8101,12.8629,12.8101,12.8629,14400.0
2007-06-13 16:00:00,14.63,14.63,14.63,14.63,0.0,12.8629,12.8629,12.8629,12.8629,0.0
2007-06-14 09:30:00,14.66,14.72,14.66,14.71,13200.0,12.8892,12.942,12.8892,12.9332,13200.0
2007-06-14 10:00:00,14.74,14.74,14.72,14.72,5200.0,12.9596,12.9596,12.942,12.942,5200.0
2007-06-14 10:30:00,14.72,14.76,14.72,14.75,9600.0,12.942,12.9772,12.942,12.9684,9600.0
2007-06-14 11:00:00,14.73,14.73,14.72,14.73,6000.0,12.9508,12.9508,12.942,12.9508,6000.0
2007-06-14 11:30:00,14.73,14.74,14.71,14.72,13200.0,12.9508,12.9596,12.9332,12.942,13200.0
2007-06-14 12:00:00,14.72,14.72,14.72,14.72,800.0,12.942,12.942,12.942,12.942,800.0
2007-06-14 12:30:00,14.74,14.74,14.73,14.74,16000.0,12.9596,12.9596,12.9508,12.9596,16000.0
2007-06-14 13:00:00,14.74,14.76,14.74,14.76,6400.0,12.9596,12.9772,12.9596,12.9772,6400.0
2007-06-14 13:30:00,14.76,14.78,14.76,14.76,12000.0,12.9772,12.9947,12.9772,12.9772,12000.0
2007-06-14 14:00:00,14.75,14.76,14.75,14.76,3600.0,12.9684,12.9772,12.9684,12.9772,3600.0
2007-06-14 14:30:00,14.79,14.79,14.78,14.78,1600.0,13.0035,13.0035,12.9947,12.9947,1600.0
2007-06-14 15:00:00,14.78,14.8,14.78,14.8,6000.0,12.9947,13.0123,12.9947,13.0123,6000.0
2007-06-14 15:30:00,14.79,14.79,14.75,14.76,17600.0,13.0035,13.0035,12.9684,12.9772,17600.0
2007-06-14 16:00:00,14.76,14.76,14.76,14.76,0.0,12.9772,12.9772,12.9772,12.9772,0.0
2007-06-15 09:30:00,14.92,14.92,14.87,14.87,7200.0,13.1178,13.1178,13.0739,13.0739,7200.0
2007-06-15 10:00:00,14.86,14.88,14.85,14.88,9200.0,13.0651,13.0827,13.0563,13.0827,9200.0
2007-06-15 10:30:00,14.9,14.9,14.88,14.9,4400.0,13.1002,13.1002,13.0827,13.1002,4400.0
2007-06-15 11:00:00,14.9,14.91,14.89,14.89,14400.0,13.1002,13.109,13.0915,13.0915,14400.0
2007-06-15 11:30:00,14.89,14.89,14.89,14.89,3600.0,13.0915,13.0915,13.0915,13.0915,3600.0
2007-06-15 12:00:00,14.87,14.88,14.86,14.86,10800.0,13.0739,13.0827,13.0651,13.0651,10800.0
2007-06-15 12:30:00,14.87,14.88,14.86,14.88,24800.0,13.0739,13.0827,13.0651,13.0827,24800.0
2007-06-15 13:00:00,14.87,14.88,14.86,14.88,17200.0,13.0739,13.0827,13.0651,13.0827,17200.0
2007-06-15 13:30:00,14.89,14.9,14.88,14.9,12800.0,13.0915,13.1002,13.0827,13.1002,12800.0
2007-06-15 14:00:00,14.9,14.9,14.88,14.88,12000.0,13.1002,13.1002,13.0827,13.0827,12000.0
2007-06-15 14:30:00,14.88,14.9,14.87,14.88,2000.0,13.0827,13.1002,13.0739,13.0827,2000.0
2007-06-15 15:00:00,14.9,14.91,14.9,14.9,10000.0,13.1002,13.109,13.1002,13.1002,10000.0
2007-06-15 15:30:00,14.9,14.9,14.89,14.9,17600.0,13.1002,13.1002,13.0915,13.1002,17600.0
2007-06-15 16:00:00,14.9,14.9,14.9,14.9,0.0,13.1002,13.1002,13.1002,13.1002,0.0
2007-06-18 09:30:00,14.95,14.95,14.93,14.94,27600.0,13.1442,13.1442,13.1266,13.1354,27600.0
2007-06-18 10:00:00,14.94,14.94,14.88,14.9,32800.0,13.1354,13.1354,13.0827,13.1002,32800.0
2007-06-18 10:30:00,14.91,14.91,14.9,14.9,26000.0,13.109,13.109,13.1002,13.1002,26000.0
2007-06-18 11:00:00,14.9,14.93,14.89,14.92,22800.0,13.1002,13.1266,13.0915,13.1178,22800.0
2007-06-18 11:30:00,14.91,14.91,14.9,14.91,103600.0,13.109,13.109,13.1002,13.109,103600.0
2007-06-18 12:00:00,14.91,14.91,14.9,14.91,15600.0,13.109,13.109,13.1002,13.109,15600.0
2007-06-18 12:30:00,14.9,14.95,14.9,14.94,74800.0,13.1002,13.1442,13.1002,13.1354,74800.0
2007-06-18 13:00:00,14.94,14.94,14.94,14.94,70400.0,13.1354,13.1354,13.1354,13.1354,70400.0
2007-06-18 13:30:00,14.94,14.95,14.92,14.94,12800.0,13.1354,13.1442,13.1178,13.1354,12800.0
2007-06-18 14:00:00,14.93,14.93,14.92,14.92,9600.0,13.1266,13.1266,13.1178,13.1178,9600.0
2007-06-18 14:30:00,14.93,14.94,14.93,14.93,2800.0,13.1266,13.1354,13.1266,13.1266,2800.0
2007-06-18 15:00:00,14.95,14.95,14.94,14.95,20800.0,13.1442,13.1442,13.1354,13.1442,20800.0
2007-06-18 15:30:00,14.95,14.96,14.94,14.94,31600.0,13.1442,13.153,13.1354,13.1354,31600.0
2007-06-18 16:00:00,14.95,14.95,14.93,14.94,7600.0,13.1442,13.1442,13.1266,13.1354,7600.0
2007-06-19 09:30:00,14.9,14.9,14.86,14.87,20000.0,13.1002,13.1002,13.0651,13.0739,20000.0
2007-06-19 10:00:00,14.87,14.87,14.86,14.86,6400.0,13.0739,13.0739,13.0651,13.0651,6400.0
2007-06-19 10:30:00,14.87,14.9,14.87,14.9,30400.0,13.0739,13.1002,13.0739,13.1002,30400.0
2007-06-19 11:00:00,14.9,14.91,14.9,14.91,2000.0,13.1002,13.109,13.1002,13.109,2000.0
2007-06-19 11:30:00,14.89,14.92,14.89,14.92,2400.0,13.0915,13.1178,13.0915,13.1178,2400.0
2007-06-19 12:00:00,14.95,14.97,14.95,14.96,3600.0,13.1442,13.1618,13.1442,13.153,3600.0
2007-06-19 12:30:00,14.95,14.95,14.95,14.95,4400.0,13.1442,13.1442,13.1442,13.1442,4400.0
2007-06-19 13:00:00,14.95,14.96,14.94,14.95,16400.0,13.1442,13.153,13.1354,13.1442,16400.0
2007-06-19 13:30:00,14.93,14.93,14.92,14.92,800.0,13.1266,13.1266,13.1178,13.1178,800.0
2007-06-19 14:00:00,14.92,14.92,14.91,14.91,5600.0,13.1178,13.1178,13.109,13.109,5600.0
2007-06-19 14:30:00,14.9,14.91,14.9,14.91,14800.0,13.1002,13.109,13.1002,13.109,14800.0
2007-06-19 15:00:00,14.91,14.95,14.91,14.94,22800.0,13.109,13.1442,13.109,13.1354,22800.0
2007-06-19 15:30:00,14.93,14.96,14.93,14.94,166800.0,13.1266,13.153,13.1266,13.1354,166800.0
2007-06-19 16:00:00,14.95,14.95,14.95,14.95,1200.0,13.1442,13.1442,13.1442,13.1442,1200.0
2007-06-20 09:30:00,14.95,14.97,14.91,14.94,82400.0,13.1442,13.1618,13.109,13.1354,82400.0
2007-06-20 10:00:00,14.89,14.93,14.89,14.9,23200.0,13.0915,13.1266,13.0915,13.1002,23200.0
2007-06-20 10:30:00,14.93,14.97,14.93,14.97,17200.0,13.1266,13.1618,13.1266,13.1618,17200.0
2007-06-20 11:00:00,14.97,14.97,14.95,14.97,21200.0,13.1618,13.1618,13.1442,13.1618,21200.0
2007-06-20 11:30:00,14.97,14.97,14.94,14.95,53200.0,13.1618,13.1618,13.1354,13.1442,53200.0
2007-06-20 12:00:00,14.95,14.97,14.94,14.97,14800.0,13.1442,13.1618,13.1354,13.1618,14800.0
2007-06-20 12:30:00,14.96,14.97,14.95,14.96,135600.0,13.153,13.1618,13.1442,13.153,135600.0
2007-06-20 13:00:00,14.95,14.95,14.88,14.88,12800.0,13.1442,13.1442,13.0827,13.0827,12800.0
2007-06-20 13:30:00,14.9,14.92,14.9,14.92,37200.0,13.1002,13.1178,13.1002,13.1178,37200.0
2007-06-20 14:00:00,14.92,14.93,14.88,14.88,12000.0,13.1178,13.1266,13.0827,13.0827,12000.0
2007-06-20 14:30:00,14.9,14.9,14.86,14.89,72800.0,13.1002,13.1002,13.0651,13.0915,72800.0
2007-06-20 15:00:00,14.88,14.88,14.86,14.86,62400.0,13.0827,13.0827,13.0651,13.0651,62400.0
2007-06-20 15:30:00,14.81,14.83,14.79,14.8,34000.0,13.0211,13.0387,13.0035,13.0123,34000.0
2007-06-20 16:00:00,14.8,14.8,14.8,14.8,0.0,13.0123,13.0123,13.0123,13.0123,0.0
2007-06-21 09:30:00,14.8,14.81,14.76,14.76,15200.0,13.0123,13.0211,12.9772,12.9772,15200.0
2007-06-21 10:00:00,14.8,14.86,14.8,14.86,1600.0,13.0123,13.0651,13.0123,13.0651,1600.0
2007-06-21 10:30:00,14.86,14.92,14.83,14.91,9600.0,13.0651,13.1178,13.0387,13.109,9600.0
2007-06-21 11:00:00,14.9,14.9,14.87,14.87,224000.0,13.1002,13.1002,13.0739,13.0739,224000.0
2007-06-21 11:30:00,14.86,14.87,14.86,14.86,98000.0,13.0651,13.0739,13.0651,13.0651,98000.0
2007-06-21 12:00:00,14.87,14.88,14.87,14.88,28800.0,13.0739,13.0827,13.0739,13.0827,28800.0
2007-06-21 12:30:00,14.87,14.88,14.87,14.87,11600.0,13.0739,13.0827,13.0739,13.0739,11600.0
2007-06-21 13:00:00,14.9,14.92,14.89,14.92,4000.0,13.1002,13.1178,13.0915,13.1178,4000.0
2007-06-21 13:30:00,14.94,14.96,14.92,14.95,69200.0,13.1354,13.153,13.1178,13.1442,69200.0
2007-06-21 14:00:00,14.97,14.97,14.94,14.94,12400.0,13.1618,13.1618,13.1354,13.1354,12400.0
2007-06-21 14:30:00,14.93,14.93,14.93,14.93,1200.0,13.1266,13.1266,13.1266,13.1266,1200.0
2007-06-21 15:00:00,14.95,14.97,14.94,14.97,13200.0,13.1442,13.1618,13.1354,13.1618,13200.0
2007-06-21 15:30:00,14.97,14.97,14.96,14.96,31600.0,13.1618,13.1618,13.153,13.153,31600.0
2007-06-21 16:00:00,14.96,14.96,14.95,14.95,4400.0,13.153,13.153,13.1442,13.1442,4400.0
2007-06-22 09:30:00,14.91,14.94,14.91,14.92,95200.0,13.109,13.1354,13.109,13.1178,95200.0
2007-06-22 10:00:00,14.89,14.89,14.89,14.89,1200.0,13.0915,13.0915,13.0915,13.0915,1200.0
2007-06-22 10:30:00,14.86,14.93,14.86,14.91,9600.0,13.0651,13.1266,13.0651,13.109,9600.0
2007-06-22 11:00:00,14.91,14.91,14.89,14.89,5200.0,13.109,13.109,13.0915,13.0915,5200.0
2007-06-22 11:30:00,14.9,14.9,14.86,14.87,4400.0,13.1002,13.1002,13.0651,13.0739,4400.0
2007-06-22 12:00:00,14.87,14.88,14.84,14.84,2800.0,13.0739,13.0827,13.0475,13.0475,2800.0
2007-06-22 12:30:00,14.79,14.81,14.79,14.8,6000.0,13.0035,13.0211,13.0035,13.0123,6000.0
2007-06-22 13:00:00,14.78,14.83,14.76,14.83,77600.0,12.9947,13.0387,12.9772,13.0387,77600.0
2007-06-22 13:30:00,14.8,14.81,14.79,14.79,8000.0,13.0123,13.0211,13.0035,13.0035,8000.0
2007-06-22 14:00:00,14.79,14.8,14.79,14.8,3600.0,13.0035,13.0123,13.0035,13.0123,3600.0
2007-06-22 14:30:00,14.81,14.83,14.8,14.83,95200.0,13.0211,13.0387,13.0123,13.0387,95200.0
2007-06-22 15:00:00,14.82,14.83,14.8,14.82,66000.0,13.0299,13.0387,13.0123,13.0299,66000.0
2007-06-22 15:30:00,14.81,14.81,14.77,14.81,32000.0,13.0211,13.0211,12.986,13.0211,32000.0
2007-06-22 16:00:00,14.81,14.81,14.81,14.81,0.0,13.0211,13.0211,13.0211,13.0211,0.0
2007-06-25 09:30:00,14.82,14.82,14.72,14.75,18000.0,13.0299,13.0299,12.942,12.9684,18000.0
2007-06-25 10:00:00,14.79,14.86,14.78,14.85,14000.0,13.0035,13.0651,12.9947,13.0563,14000.0
2007-06-25 10:30:00,14.86,14.88,14.84,14.88,47200.0,13.0651,13.0827,13.0475,13.0827,47200.0
2007-06-25 11:00:00,14.9,14.9,14.88,14.88,3200.0,13.1002,13.1002,13.0827,13.0827,3200.0
2007-06-25 11:30:00,14.88,14.88,14.86,14.87,6000.0,13.0827,13.0827,13.0651,13.0739,6000.0
2007-06-25 12:00:00,14.87,14.89,14.87,14.88,8400.0,13.0739,13.0915,13.0739,13.0827,8400.0
2007-06-25 12:30:00,14.88,14.88,14.87,14.87,34400.0,13.0827,13.0827,13.0739,13.0739,34400.0
2007-06-25 13:00:00,14.87,14.87,14.85,14.85,4000.0,13.0739,13.0739,13.0563,13.0563,4000.0
2007-06-25 13:30:00,14.85,14.86,14.85,14.85,15600.0,13.0563,13.0651,13.0563,13.0563,15600.0
2007-06-25 14:00:00,14.85,14.85,14.78,14.78,4400.0,13.0563,13.0563,12.9947,12.9947,4400.0
2007-06-25 14:30:00,14.74,14.74,14.69,14.7,32800.0,12.9596,12.9596,12.9156,12.9244,32800.0
2007-06-25 15:00:00,14.7,14.74,14.69,14.74,8800.0,12.9244,12.9596,12.9156,12.9596,8800.0
2007-06-25 15:30:00,14.75,14.76,14.72,14.72,6000.0,12.9684,12.9772,12.942,12.942,6000.0
2007-06-25 16:00:00,14.72,14.72,14.72,14.72,0.0,12.942,12.942,12.942,12.942,0.0
2007-06-26 09:30:00,14.8,14.8,14.77,14.79,39200.0,13.0123,13.0123,12.986,13.0035,39200.0
2007-06-26 10:00:00,14.81,14.81,14.72,14.72,28400.0,13.0211,13.0211,12.942,12.942,28400.0
2007-06-26 10:30:00,14.75,14.75,14.72,14.72,5200.0,12.9684,12.9684,12.942,12.942,5200.0
2007-06-26 11:00:00,14.7,14.74,14.69,14.74,9600.0,12.9244,12.9596,12.9156,12.9596,9600.0
2007-06-26 11:30:00,14.72,14.78,14.72,14.76,12800.0,12.942,12.9947,12.942,12.9772,12800.0
2007-06-26 12:00:00,14.79,14.79,14.77,14.77,2800.0,13.0035,13.0035,12.986,12.986,2800.0
2007-06-26 12:30:00,14.76,14.77,14.76,14.77,10000.0,12.9772,12.986,12.9772,12.986,10000.0
2007-06-26 13:00:00,14.77,14.8,14.77,14.77,56000.0,12.986,13.0123,12.986,12.986,56000.0
2007-06-26 13:30:00,14.79,14.79,14.74,14.74,17600.0,13.0035,13.0035,12.9596,12.9596,17600.0
2007-06-26 14:00:00,14.76,14.76,14.72,14.74,2400.0,12.9772,12.9772,12.942,12.9596,2400.0
2007-06-26 14:30:00,14.71,14.72,14.71,14.72,3200.0,12.9332,12.942,12.9332,12.942,3200.0
2007-06-26 15:00:00,14.66,14.7,14.66,14.7,6000.0,12.8892,12.9244,12.8892,12.9244,6000.0
2007-06-26 15:30:00,14.7,14.71,14.69,14.7,6800.0,12.9244,12.9332,12.9156,12.9244,6800.0
2007-06-26 16:00:00,14.68,14.68,14.68,14.68,16000.0,12.9068,12.9068,12.9068,12.9068,16000.0
2007-06-27 09:30:00,14.66,14.74,14.66,14.74,32800.0,12.8892,12.9596,12.8892,12.9596,32800.0
2007-06-27 10:00:00,14.71,14.74,14.71,14.72,11600.0,12.9332,12.9596,12.9332,12.942,11600.0
2007-06-27 10:30:00,14.75,14.76,14.74,14.74,3600.0,12.9684,12.9772,12.9596,12.9596,3600.0
2007-06-27 11:00:00,14.76,14.79,14.75,14.78,91200.0,12.9772,13.0035,12.9684,12.9947,91200.0
2007-06-27 11:30:00,14.77,14.77,14.74,14.74,28800.0,12.986,12.986,12.9596,12.9596,28800.0
2007-06-27 12:00:00,14.77,14.78,14.77,14.78,2800.0,12.986,12.9947,12.986,12.9947,2800.0
2007-06-27 12:30:00,14.79,14.8,14.79,14.8,4800.0,13.0035,13.0123,13.0035,13.0123,4800.0
2007-06-27 13:00:00,14.8,14.81,14.77,14.78,422800.0,13.0123,13.0211,12.986,12.9947,422800.0
2007-06-27 13:30:00,14.78,14.8,14.78,14.79,1103600.0,12.9947,13.0123,12.9947,13.0035,1103600.0
2007-06-27 14:00:00,14.81,14.85,14.8,14.85,48000.0,13.0211,13.0563,13.0123,13.0563,48000.0
2007-06-27 14:30:00,14.84,14.87,14.83,14.83,64400.0,13.0475,13.0739,13.0387,13.0387,64400.0
2007-06-27 15:00:00,14.84,14.88,14.84,14.87,40800.0,13.0475,13.0827,13.0475,13.0739,40800.0
2007-06-27 15:30:00,14.88,14.9,14.87,14.89,754800.0,13.0827,13.1002,13.0739,13.0915,754800.0
2007-06-27 16:00:00,14.9,14.9,14.88,14.88,5200.0,13.1002,13.1002,13.0827,13.0827,5200.0
2007-06-28 09:30:00,14.9,14.9,14.88,14.88,21600.0,13.112,13.112,13.0944,13.0944,21600.0
2007-06-28 10:00:00,14.91,14.92,14.9,14.9,5600.0,13.1208,13.1296,13.112,13.112,5600.0
2007-06-28 10:30:00,14.9,14.91,14.9,14.9,22000.0,13.112,13.1208,13.112,13.112,22000.0
2007-06-28 11:00:00,14.9,14.9,14.88,14.9,7600.0,13.112,13.112,13.0944,13.112,7600.0
2007-06-28 11:30:00,14.9,14.9,14.9,14.9,6000.0,13.112,13.112,13.112,13.112,6000.0
2007-06-28 12:00:00,14.94,14.94,14.94,14.94,8400.0,13.1472,13.1472,13.1472,13.1472,8400.0
2007-06-28 12:30:00,14.93,14.94,14.93,14.93,4400.0,13.1384,13.1472,13.1384,13.1384,4400.0
2007-06-28 13:00:00,14.92,14.93,14.92,14.93,6000.0,13.1296,13.1384,13.1296,13.1384,6000.0
2007-06-28 13:30:00,14.93,14.95,14.93,14.95,47600.0,13.1384,13.156,13.1384,13.156,47600.0
2007-06-28 14:00:00,14.94,14.98,14.93,14.94,36800.0,13.1472,13.1824,13.1384,13.1472,36800.0
2007-06-28 14:30:00,14.92,14.95,14.89,14.94,7600.0,13.1296,13.156,13.1032,13.1472,7600.0
2007-06-28 15:00:00,14.92,14.94,14.91,14.93,4000.0,13.1296,13.1472,13.1208,13.1384,4000.0
2007-06-28 15:30:00,14.94,14.95,14.88,14.88,36000.0,13.1472,13.156,13.0944,13.0944,36000.0
2007-06-28 16:00:00,14.87,14.87,14.87,14.87,400.0,13.0856,13.0856,13.0856,13.0856,400.0
2007-06-29 09:30:00,14.92,14.94,14.92,14.94,11200.0,13.1296,13.1472,13.1296,13.1472,11200.0
2007-06-29 10:00:00,14.95,14.96,14.95,14.96,63600.0,13.156,13.1648,13.156,13.1648,63600.0
2007-06-29 10:30:00,14.96,14.96,14.94,14.94,9600.0,13.1648,13.1648,13.1472,13.1472,9600.0
2007-06-29 11:00:00,14.94,14.94,14.91,14.92,8800.0,13.1472,13.1472,13.1208,13.1296,8800.0
2007-06-29 11:30:00,14.94,14.94,14.92,14.92,25200.0,13.1472,13.1472,13.1296,13.1296,25200.0
2007-06-29 12:00:00,14.91,14.91,14.87,14.87,21600.0,13.1208,13.1208,13.0856,13.0856,21600.0
2007-06-29 12:30:00,14.87,14.88,14.83,14.88,30400.0,13.0856,13.0944,13.0504,13.0944,30400.0
2007-06-29 13:00:00,14.87,14.88,14.87,14.88,9200.0,13.0856,13.0944,13.0856,13.0944,9200.0
2007-06-29 13:30:00,14.88,14.88,14.88,14.88,6000.0,13.0944,13.0944,13.0944,13.0944,6000.0
2007-06-29 14:00:00,14.86,14.86,14.83,14.84,15600.0,13.0768,13.0768,13.0504,13.0592,15600.0
2007-06-29 14:30:00,14.83,14.85,14.83,14.84,5200.0,13.0504,13.068,13.0504,13.0592,5200.0
2007-06-29 15:00:00,14.84,14.84,14.74,14.76,19600.0,13.0592,13.0592,12.9712,12.9888,19600.0
2007-06-29 15:30:00,14.75,14.83,14.74,14.82,44800.0,12.98,13.0504,12.9712,13.0416,44800.0
2007-06-29 16:00:00,14.81,14.88,14.81,14.88,207600.0,13.0328,13.0944,13.0328,13.0944,207600.0
2007-07-02 09:30:00,14.89,14.9,14.89,14.9,4800.0,13.1032,13.112,13.1032,13.112,4800.0
2007-07-02 10:00:00,14.92,14.93,14.92,14.92,12000.0,13.1296,13.1384,13.1296,13.1296,12000.0
2007-07-02 10:30:00,14.91,14.94,14.9,14.93,56400.0,13.1208,13.1472,13.112,13.1384,56400.0
2007-07-02 11:00:00,14.94,14.95,14.93,14.93,18800.0,13.1472,13.156,13.1384,13.1384,18800.0
2007-07-02 11:30:00,14.93,14.93,14.92,14.92,27200.0,13.1384,13.1384,13.1296,13.1296,27200.0
2007-07-02 12:00:00,14.93,14.93,14.91,14.91,6000.0,13.1384,13.1384,13.1208,13.1208,6000.0
2007-07-02 12:30:00,14.91,14.92,14.9,14.91,34000.0,13.1208,13.1296,13.112,13.1208,34000.0
2007-07-02 13:00:00,14.92,14.92,14.91,14.91,10000.0,13.1296,13.1296,13.1208,13.1208,10000.0
2007-07-02 13:30:00,14.92,14.95,14.91,14.94,71600.0,13.1296,13.156,13.1208,13.1472,71600.0
2007-07-02 14:00:00,14.94,14.94,14.92,14.93,30000.0,13.1472,13.1472,13.1296,13.1384,30000.0
2007-07-02 14:30:00,14.93,14.94,14.93,14.94,106000.0,13.1384,13.1472,13.1384,13.1472,106000.0
2007-07-02 15:00:00,14.93,14.94,14.93,14.94,46800.0,13.1384,13.1472,13.1384,13.1472,46800.0
2007-07-02 15:30:00,14.93,14.95,14.92,14.95,15200.0,13.1384,13.156,13.1296,13.156,15200.0
2007-07-02 16:00:00,14.95,14.95,14.95,14.95,0.0,13.156,13.156,13.156,13.156,0.0
2007-07-03 09:30:00,14.96,15.01,14.96,15.0,31600.0,13.1648,13.2088,13.1648,13.2,31600.0
2007-07-03 10:00:00,14.99,15.04,14.99,15.02,97600.0,13.1912,13.2352,13.1912,13.2176,97600.0
2007-07-03 10:30:00,15.05,15.05,15.04,15.04,6800.0,13.244,13.244,13.2352,13.2352,6800.0
2007-07-03 11:00:00,15.05,15.05,15.05,15.05,2000.0,13.244,13.244,13.244,13.244,2000.0
2007-07-03 11:30:00,15.04,15.04,15.03,15.03,14400.0,13.2352,13.2352,13.2264,13.2264,14400.0
2007-07-03 12:00:00,15.04,15.04,15.03,15.03,3200.0,13.2352,13.2352,13.2264,13.2264,3200.0
2007-07-03 12:30:00,15.06,15.06,15.05,15.06,57600.0,13.2528,13.2528,13.244,13.2528,57600.0
2007-07-03 13:00:00,15.06,15.06,15.06,15.06,1600.0,13.2528,13.2528,13.2528,13.2528,1600.0
2007-07-05 09:30:00,15.06,15.09,15.06,15.09,18000.0,13.2528,13.2792,13.2528,13.2792,18000.0
2007-07-05 10:00:00,15.09,15.09,15.08,15.08,7600.0,13.2792,13.2792,13.2704,13.2704,7600.0
2007-07-05 10:30:00,15.12,15.12,15.09,15.1,10000.0,13.3056,13.3056,13.2792,13.288,10000.0
2007-07-05 11:00:00,15.1,15.1,15.08,15.1,13600.0,13.288,13.288,13.2704,13.288,13600.0
2007-07-05 11:30:00,15.1,15.1,15.09,15.09,4800.0,13.288,13.288,13.2792,13.2792,4800.0
2007-07-05 12:00:00,15.09,15.09,15.07,15.08,730800.0,13.2792,13.2792,13.2616,13.2704,730800.0
2007-07-05 12:30:00,15.06,15.08,15.06,15.08,116800.0,13.2528,13.2704,13.2528,13.2704,116800.0
2007-07-05 13:00:00,15.09,15.1,15.08,15.09,18800.0,13.2792,13.288,13.2704,13.2792,18800.0
2007-07-05 13:30:00,15.1,15.1,15.09,15.09,66800.0,13.288,13.288,13.2792,13.2792,66800.0
2007-07-05 14:00:00,15.09,15.13,15.09,15.13,127200.0,13.2792,13.3144,13.2792,13.3144,127200.0
2007-07-05 14:30:00,15.13,15.15,15.13,15.15,10400.0,13.3144,13.332,13.3144,13.332,10400.0
2007-07-05 15:00:00,15.14,15.15,15.14,15.15,39200.0,13.3232,13.332,13.3232,13.332,39200.0
2007-07-05 15:30:00,15.15,15.18,15.15,15.16,24000.0,13.332,13.3584,13.332,13.3408,24000.0
2007-07-05 16:00:00,15.16,15.16,15.15,15.15,23600.0,13.3408,13.3408,13.332,13.332,23600.0
2007-07-06 09:30:00,15.17,15.17,15.13,15.13,69200.0,13.3496,13.3496,13.3144,13.3144,69200.0
2007-07-06 10:00:00,15.13,15.17,15.13,15.17,13600.0,13.3144,13.3496,13.3144,13.3496,13600.0
2007-07-06 10:30:00,15.18,15.18,15.16,15.17,10000.0,13.3584,13.3584,13.3408,13.3496,10000.0
2007-07-06 11:00:00,15.16,15.19,15.16,15.19,8400.0,13.3408,13.3672,13.3408,13.3672,8400.0
2007-07-06 11:30:00,15.19,15.2,15.18,15.18,8400.0,13.3672,13.376,13.3584,13.3584,8400.0
2007-07-06 12:00:00,15.17,15.17,15.16,15.16,4000.0,13.3496,13.3496,13.3408,13.3408,4000.0
2007-07-06 12:30:00,15.17,15.18,15.17,15.18,1200.0,13.3496,13.3584,13.3496,13.3584,1200.0
2007-07-06 13:00:00,15.17,15.18,15.17,15.18,18400.0,13.3496,13.3584,13.3496,13.3584,18400.0
2007-07-06 13:30:00,15.18,15.19,15.17,15.19,57600.0,13.3584,13.3672,13.3496,13.3672,57600.0
2007-07-06 14:00:00,15.2,15.21,15.19,15.21,75200.0,13.376,13.3848,13.3672,13.3848,75200.0
2007-07-06 14:30:00,15.21,15.22,15.21,15.22,11200.0,13.3848,13.3936,13.3848,13.3936,11200.0
2007-07-06 15:00:00,15.22,15.23,15.22,15.22,16800.0,13.3936,13.4024,13.3936,13.3936,16800.0
2007-07-06 15:30:00,15.22,15.22,15.2,15.21,12800.0,13.3936,13.3936,13.376,13.3848,12800.0
2007-07-06 16:00:00,15.21,15.21,15.21,15.21,400.0,13.3848,13.3848,13.3848,13.3848,400.0
2007-07-09 09:30:00,15.2,15.21,15.19,15.2,9200.0,13.376,13.3848,13.3672,13.376,9200.0
2007-07-09 10:00:00,15.21,15.23,15.21,15.21,4800.0,13.3848,13.4024,13.3848,13.3848,4800.0
2007-07-09 10:30:00,15.22,15.22,15.16,15.18,10800.0,13.3936,13.3936,13.3408,13.3584,10800.0
2007-07-09 11:00:00,15.21,15.21,15.2,15.21,36400.0,13.3848,13.3848,13.376,13.3848,36400.0
2007-07-09 11:30:00,15.22,15.22,15.22,15.22,163200.0,13.3936,13.3936,13.3936,13.3936,163200.0
2007-07-09 12:00:00,15.22,15.22,15.2,15.22,20800.0,13.3936,13.3936,13.376,13.3936,20800.0
2007-07-09 12:30:00,15.22,15.23,15.21,15.23,57600.0,13.3936,13.4024,13.3848,13.4024,57600.0
2007-07-09 13:00:00,15.22,15.23,15.22,15.23,65200.0,13.3936,13.4024,13.3936,13.4024,65200.0
2007-07-09 13:30:00,15.22,15.22,15.22,15.22,42400.0,13.3936,13.3936,13.3936,13.3936,42400.0
2007-07-09 14:00:00,15.22,15.22,15.2,15.2,13600.0,13.3936,13.3936,13.376,13.376,13600.0
2007-07-09 14:30:00,15.21,15.22,15.21,15.22,26000.0,13.3848,13.3936,13.3848,13.3936,26000.0
2007-07-09 15:00:00,15.22,15.23,15.22,15.22,6800.0,13.3936,13.4024,13.3936,13.3936,6800.0
2007-07-09 15:30:00,15.22,15.22,15.21,15.21,102800.0,13.3936,13.3936,13.3848,13.3848,102800.0
2007-07-09 16:00:00,15.21,15.21,15.21,15.21,0.0,13.3848,13.3848,13.3848,13.3848,0.0
2007-07-10 09:30:00,15.15,15.17,15.13,15.13,10800.0,13.332,13.3496,13.3144,13.3144,10800.0
2007-07-10 10:00:00,15.17,15.2,15.17,15.17,4800.0,13.3496,13.376,13.3496,13.3496,4800.0
2007-07-10 10:30:00,15.18,15.19,15.16,15.19,32000.0,13.3584,13.3672,13.3408,13.3672,32000.0
2007-07-10 11:00:00,15.2,15.22,15.19,15.21,71600.0,13.376,13.3936,13.3672,13.3848,71600.0
2007-07-10 11:30:00,15.21,15.21,15.2,15.2,6800.0,13.3848,13.3848,13.376,13.376,6800.0
2007-07-10 12:00:00,15.21,15.21,15.2,15.2,800.0,13.3848,13.3848,13.376,13.376,800.0
2007-07-10 12:30:00,15.21,15.22,15.19,15.2,43200.0,13.3848,13.3936,13.3672,13.376,43200.0
2007-07-10 13:00:00,15.21,15.21,15.18,15.18,18800.0,13.3848,13.3848,13.3584,13.3584,18800.0
2007-07-10 13:30:00,15.18,15.2,15.12,15.13,19600.0,13.3584,13.376,13.3056,13.3144,19600.0
2007-07-10 14:00:00,15.13,15.15,15.12,15.15,16800.0,13.3144,13.332,13.3056,13.332,16800.0
2007-07-10 14:30:00,15.16,15.16,15.13,15.13,8000.0,13.3408,13.3408,13.3144,13.3144,8000.0
2007-07-10 15:00:00,15.12,15.13,15.09,15.12,13600.0,13.3056,13.3144,13.2792,13.3056,13600.0
2007-07-10 15:30:00,15.11,15.11,15.09,15.1,50800.0,13.2968,13.2968,13.2792,13.288,50800.0
2007-07-10 16:00:00,15.1,15.1,15.1,15.1,1200.0,13.288,13.288,13.288,13.288,1200.0
2007-07-11 09:30:00,15.12,15.12,15.04,15.06,28400.0,13.3056,13.3056,13.2352,13.2528,28400.0
2007-07-11 10:00:00,15.06,15.13,15.06,15.12,3600.0,13.2528,13.3144,13.2528,13.3056,3600.0
2007-07-11 10:30:00,15.11,15.11,15.09,15.11,7600.0,13.2968,13.2968,13.2792,13.2968,7600.0
2007-07-11 11:00:00,15.12,15.14,15.1,15.14,9200.0,13.3056,13.3232,13.288,13.3232,9200.0
2007-07-11 11:30:00,15.13,15.13,15.11,15.12,5600.0,13.3144,13.3144,13.2968,13.3056,5600.0
2007-07-11 12:00:00,15.13,15.13,15.13,15.13,23200.0,13.3144,13.3144,13.3144,13.3144,23200.0
2007-07-11 12:30:00,15.13,15.13,15.12,15.13,32800.0,13.3144,13.3144,13.3056,13.3144,32800.0
2007-07-11 13:00:00,15.13,15.13,15.12,15.13,9200.0,13.3144,13.3144,13.3056,13.3144,9200.0
2007-07-11 13:30:00,15.14,15.16,15.13,15.13,12000.0,13.3232,13.3408,13.3144,13.3144,12000.0
2007-07-11 14:00:00,15.14,15.15,15.11,15.15,26800.0,13.3232,13.332,13.2968,13.332,26800.0
2007-07-11 14:30:00,15.14,15.15,15.09,15.1,91600.0,13.3232,13.332,13.2792,13.288,91600.0
2007-07-11 15:00:00,15.1,15.13,15.1,15.13,14000.0,13.288,13.3144,13.288,13.3144,14000.0
2007-07-11 15:30:00,15.15,15.17,15.14,15.17,49600.0,13.332,13.3496,13.3232,13.3496,49600.0
2007-07-11 16:00:00,15.19,15.19,15.19,15.19,4800.0,13.3672,13.3672,13.3672,13.3672,4800.0
2007-07-12 09:30:00,15.25,15.26,15.22,15.25,55200.0,13.42,13.4288,13.3936,13.42,55200.0
2007-07-12 10:00:00,15.26,15.26,15.23,15.23,32400.0,13.4288,13.4288,13.4024,13.4024,32400.0
2007-07-12 10:30:00,15.24,15.27,15.23,15.26,23600.0,13.4112,13.4376,13.4024,13.4288,23600.0
2007-07-12 11:00:00,15.26,15.27,15.26,15.26,26800.0,13.4288,13.4376,13.4288,13.4288,26800.0
2007-07-12 11:30:00,15.27,15.31,15.27,15.31,200400.0,13.4376,13.4728,13.4376,13.4728,200400.0
2007-07-12 12:00:00,15.31,15.36,15.31,15.35,17200.0,13.4728,13.5168,13.4728,13.508,17200.0
2007-07-12 12:30:00,15.35,15.36,15.34,15.36,13200.0,13.508,13.5168,13.4992,13.5168,13200.0
2007-07-12 13:00:00,15.36,15.37,15.35,15.37,13600.0,13.5168,13.5256,13.508,13.5256,13600.0
2007-07-12 13:30:00,15.36,15.38,15.36,15.38,3200.0,13.5168,13.5344,13.5168,13.5344,3200.0
2007-07-12 14:00:00,15.37,15.38,15.36,15.38,10000.0,13.5256,13.5344,13.5168,13.5344,10000.0
2007-07-12 14:30:00,15.38,15.43,15.38,15.43,11200.0,13.5344,13.5784,13.5344,13.5784,11200.0
2007-07-12 15:00:00,15.43,15.47,15.42,15.47,40400.0,13.5784,13.6136,13.5696,13.6136,40400.0
2007-07-12 15:30:00,15.47,15.51,15.47,15.51,115200.0,13.6136,13.6488,13.6136,13.6488,115200.0
2007-07-12 16:00:00,15.5,15.5,15.5,15.5,400.0,13.64,13.64,13.64,13.64,400.0
2007-07-13 09:30:00,15.49,15.49,15.46,15.46,142400.0,13.6312,13.6312,13.6048,13.6048,142400.0
2007-07-13 10:00:00,15.47,15.48,15.45,15.46,66400.0,13.6136,13.6224,13.596,13.6048,66400.0
2007-07-13 10:30:00,15.46,15.49,15.46,15.48,39200.0,13.6048,13.6312,13.6048,13.6224,39200.0
2007-07-13 11:00:00,15.48,15.49,15.46,15.48,26800.0,13.6224,13.6312,13.6048,13.6224,26800.0
2007-07-13 11:30:00,15.47,15.47,15.44,15.44,11600.0,13.6136,13.6136,13.5872,13.5872,11600.0
2007-07-13 12:00:00,15.44,15.46,15.43,15.44,24400.0,13.5872,13.6048,13.5784,13.5872,24400.0
2007-07-13 12:30:00,15.44,15.46,15.44,15.46,10800.0,13.5872,13.6048,13.5872,13.6048,10800.0
2007-07-13 13:00:00,15.45,15.46,15.44,15.45,8400.0,13.596,13.6048,13.5872,13.596,8400.0
2007-07-13 13:30:00,15.46,15.46,15.45,15.45,9200.0,13.6048,13.6048,13.596,13.596,9200.0
2007-07-13 14:00:00,15.45,15.47,15.45,15.45,33200.0,13.596,13.6136,13.596,13.596,33200.0
2007-07-13 14:30:00,15.45,15.48,15.45,15.47,120000.0,13.596,13.6224,13.596,13.6136,120000.0
2007-07-13 15:00:00,15.48,15.5,15.47,15.5,18800.0,13.6224,13.64,13.6136,13.64,18800.0
2007-07-13 15:30:00,15.5,15.51,15.49,15.5,102400.0,13.64,13.6488,13.6312,13.64,102400.0
2007-07-13 16:00:00,15.49,15.49,15.49,15.49,400.0,13.6312,13.6312,13.6312,13.6312,400.0
2007-07-16 09:30:00,15.5,15.51,15.49,15.5,29600.0,13.64,13.6488,13.6312,13.64,29600.0
2007-07-16 10:00:00,15.49,15.53,15.49,15.52,12000.0,13.6312,13.6664,13.6312,13.6576,12000.0
2007-07-16 10:30:00,15.53,15.55,15.53,15.54,49200.0,13.6664,13.684,13.6664,13.6752,49200.0
2007-07-16 11:00:00,15.55,15.56,15.54,15.55,91200.0,13.684,13.6928,13.6752,13.684,91200.0
2007-07-16 11:30:00,15.55,15.57,15.55,15.56,106800.0,13.684,13.7016,13.684,13.6928,106800.0
2007-07-16 12:00:00,15.56,15.57,15.55,15.55,32000.0,13.6928,13.7016,13.684,13.684,32000.0
2007-07-16 12:30:00,15.55,15.56,15.55,15.56,24000.0,13.684,13.6928,13.684,13.6928,24000.0
2007-07-16 13:00:00,15.56,15.56,15.53,15.53,54000.0,13.6928,13.6928,13.6664,13.6664,54000.0
2007-07-16 13:30:00,15.52,15.53,15.49,15.49,19600.0,13.6576,13.6664,13.6312,13.6312,19600.0
2007-07-16 14:00:00,15.49,15.51,15.49,15.51,16000.0,13.6312,13.6488,13.6312,13.6488,16000.0
2007-07-16 14:30:00,15.51,15.53,15.51,15.51,3200.0,13.6488,13.6664,13.6488,13.6488,3200.0
2007-07-16 15:00:00,15.52,15.53,15.52,15.53,9600.0,13.6576,13.6664,13.6576,13.6664,9600.0
2007-07-16 15:30:00,15.53,15.53,15.5,15.52,50000.0,13.6664,13.6664,13.64,13.6576,50000.0
2007-07-16 16:00:00,15.52,15.52,15.52,15.52,0.0,13.6576,13.6576,13.6576,13.6576,0.0
2007-07-17 09:30:00,15.54,15.61,15.54,15.6,32000.0,13.6752,13.7368,13.6752,13.728,32000.0
2007-07-17 10:00:00,15.6,15.6,15.56,15.59,23200.0,13.728,13.728,13.6928,13.7192,23200.0
2007-07-17 10:30:00,15.59,15.61,15.59,15.61,20000.0,13.7192,13.7368,13.7192,13.7368,20000.0
2007-07-17 11:00:00,15.61,15.61,15.57,15.57,216400.0,13.7368,13.7368,13.7016,13.7016,216400.0
2007-07-17 11:30:00,15.58,15.6,15.57,15.58,35200.0,13.7104,13.728,13.7016,13.7104,35200.0
2007-07-17 12:00:00,15.58,15.59,15.57,15.58,62800.0,13.7104,13.7192,13.7016,13.7104,62800.0
2007-07-17 12:30:00,15.57,15.58,15.56,15.58,30000.0,13.7016,13.7104,13.6928,13.7104,30000.0
2007-07-17 13:00:00,15.58,15.59,15.57,15.59,24000.0,13.7104,13.7192,13.7016,13.7192,24000.0
2007-07-17 13:30:00,15.59,15.65,15.59,15.64,22800.0,13.7192,13.772,13.7192,13.7632,22800.0
2007-07-17 14:00:00,15.65,15.68,15.65,15.68,18800.0,13.772,13.7984,13.772,13.7984,18800.0
2007-07-17 14:30:00,15.69,15.7,15.68,15.69,187200.0,13.8072,13.816,13.7984,13.8072,187200.0
2007-07-17 15:00:00,15.69,15.7,15.68,15.69,52800.0,13.8072,13.816,13.7984,13.8072,52800.0
2007-07-17 15:30:00,15.69,15.69,15.65,15.65,87600.0,13.8072,13.8072,13.772,13.772,87600.0
2007-07-17 16:00:00,15.65,15.65,15.65,15.65,4800.0,13.772,13.772,13.772,13.772,4800.0
2007-07-18 09:30:00,15.51,15.54,15.51,15.52,71600.0,13.6488,13.6752,13.6488,13.6576,71600.0
2007-07-18 10:00:00,15.53,15.53,15.47,15.49,16400.0,13.6664,13.6664,13.6136,13.6312,16400.0
2007-07-18 10:30:00,15.51,15.51,15.46,15.47,37600.0,13.6488,13.6488,13.6048,13.6136,37600.0
2007-07-18 11:00:00,15.48,15.5,15.48,15.49,66400.0,13.6224,13.64,13.6224,13.6312,66400.0
2007-07-18 11:30:00,15.47,15.47,15.44,15.45,7200.0,13.6136,13.6136,13.5872,13.596,7200.0
2007-07-18 12:00:00,15.43,15.44,15.37,15.38,4400.0,13.5784,13.5872,13.5256,13.5344,4400.0
2007-07-18 12:30:00,15.4,15.43,15.4,15.43,18800.0,13.552,13.5784,13.552,13.5784,18800.0
2007-07-18 13:00:00,15.39,15.42,15.39,15.42,12000.0,13.5432,13.5696,13.5432,13.5696,12000.0
2007-07-18 13:30:00,15.42,15.45,15.42,15.43,12000.0,13.5696,13.596,13.5696,13.5784,12000.0
2007-07-18 14:00:00,15.44,15.44,15.42,15.42,7200.0,13.5872,13.5872,13.5696,13.5696,7200.0
2007-07-18 14:30:00,15.42,15.43,15.42,15.43,4400.0,13.5696,13.5784,13.5696,13.5784,4400.0
2007-07-18 15:00:00,15.45,15.45,15.43,15.45,9600.0,13.596,13.596,13.5784,13.596,9600.0
2007-07-18 15:30:00,15.45,15.53,15.45,15.53,135600.0,13.596,13.6664,13.596,13.6664,135600.0
2007-07-18 16:00:00,15.53,15.53,15.53,15.53,0.0,13.6664,13.6664,13.6664,13.6664,0.0
2007-07-19 09:30:00,15.69,15.71,15.69,15.71,25600.0,13.8072,13.8248,13.8072,13.8248,25600.0
2007-07-19 10:00:00,15.71,15.73,15.7,15.72,38800.0,13.8248,13.8424,13.816,13.8336,38800.0
2007-07-19 10:30:00,15.72,15.72,15.69,15.7,40400.0,13.8336,13.8336,13.8072,13.816,40400.0
2007-07-19 11:00:00,15.7,15.74,15.7,15.74,165600.0,13.816,13.8512,13.816,13.8512,165600.0
2007-07-19 11:30:00,15.73,15.74,15.72,15.73,79600.0,13.8424,13.8512,13.8336,13.8424,79600.0
2007-07-19 12:00:00,15.73,15.76,15.72,15.76,28400.0,13.8424,13.8688,13.8336,13.8688,28400.0
2007-07-19 12:30:00,15.75,15.77,15.75,15.77,124000.0,13.86,13.8776,13.86,13.8776,124000.0
2007-07-19 13:00:00,15.77,15.77,15.76,15.77,86400.0,13.8776,13.8776,13.8688,13.8776,86400.0
2007-07-19 13:30:00,15.77,15.79,15.77,15.78,60800.0,13.8776,13.8952,13.8776,13.8864,60800.0
2007-07-19 14:00:00,15.78,15.78,15.74,15.76,46800.0,13.8864,13.8864,13.8512,13.8688,46800.0
2007-07-19 14:30:00,15.76,15.76,15.75,15.76,101600.0,13.8688,13.8688,13.86,13.8688,101600.0
2007-07-19 15:00:00,15.77,15.78,15.76,15.78,43200.0,13.8776,13.8864,13.8688,13.8864,43200.0
2007-07-19 15:30:00,15.78,15.78,15.75,15.75,80800.0,13.8864,13.8864,13.86,13.86,80800.0
2007-07-19 16:00:00,15.74,15.74,15.69,15.69,22400.0,13.8512,13.8512,13.8072,13.8072,22400.0
2007-07-20 09:30:00,15.69,15.69,15.56,15.56,142400.0,13.8072,13.8072,13.6928,13.6928,142400.0
2007-07-20 10:00:00,15.57,15.59,15.56,15.58,212000.0,13.7016,13.7192,13.6928,13.7104,212000.0
2007-07-20 10:30:00,15.6,15.6,15.56,15.6,27600.0,13.728,13.728,13.6928,13.728,27600.0
2007-07-20 11:00:00,15.59,15.59,15.56,15.57,29200.0,13.7192,13.7192,13.6928,13.7016,29200.0
2007-07-20 11:30:00,15.56,15.57,15.52,15.54,51600.0,13.6928,13.7016,13.6576,13.6752,51600.0
2007-07-20 12:00:00,15.54,15.54,15.5,15.52,24400.0,13.6752,13.6752,13.64,13.6576,24400.0
2007-07-20 12:30:00,15.56,15.56,15.51,15.51,55600.0,13.6928,13.6928,13.6488,13.6488,55600.0
2007-07-20 13:00:00,15.51,15.56,15.51,15.55,68400.0,13.6488,13.6928,13.6488,13.684,68400.0
2007-07-20 13:30:00,15.54,15.59,15.54,15.58,79200.0,13.6752,13.7192,13.6752,13.7104,79200.0
2007-07-20 14:00:00,15.57,15.63,15.57,15.63,23600.0,13.7016,13.7544,13.7016,13.7544,23600.0
2007-07-20 14:30:00,15.6,15.61,15.6,15.61,13600.0,13.728,13.7368,13.728,13.7368,13600.0
2007-07-20 15:00:00,15.62,15.64,15.6,15.62,24400.0,13.7456,13.7632,13.728,13.7456,24400.0
2007-07-20 15:30:00,15.58,15.58,15.55,15.58,39600.0,13.7104,13.7104,13.684,13.7104,39600.0
2007-07-20 16:00:00,15.58,15.58,15.58,15.58,0.0,13.7104,13.7104,13.7104,13.7104,0.0
2007-07-23 09:30:00,15.62,15.65,15.6,15.63,70000.0,13.7456,13.772,13.728,13.7544,70000.0
2007-07-23 10:00:00,15.63,15.63,15.61,15.63,214800.0,13.7544,13.7544,13.7368,13.7544,214800.0
2007-07-23 10:30:00,15.64,15.7,15.63,15.7,58800.0,13.7632,13.816,13.7544,13.816,58800.0
2007-07-23 11:00:00,15.71,15.71,15.69,15.7,3600.0,13.8248,13.8248,13.8072,13.816,3600.0
2007-07-23 11:30:00,15.7,15.7,15.68,15.69,7200.0,13.816,13.816,13.7984,13.8072,7200.0
2007-07-23 12:00:00,15.69,15.7,15.68,15.7,2800.0,13.8072,13.816,13.7984,13.816,2800.0
2007-07-23 12:30:00,15.69,15.69,15.69,15.69,400.0,13.8072,13.8072,13.8072,13.8072,400.0
2007-07-23 13:00:00,15.68,15.68,15.65,15.65,5200.0,13.7984,13.7984,13.772,13.772,5200.0
2007-07-23 13:30:00,15.65,15.67,15.65,15.65,37200.0,13.772,13.7896,13.772,13.772,37200.0
2007-07-23 14:00:00,15.65,15.65,15.63,15.65,50400.0,13.772,13.772,13.7544,13.772,50400.0
2007-07-23 14:30:00,15.65,15.68,15.65,15.68,9200.0,13.772,13.7984,13.772,13.7984,9200.0
2007-07-23 15:00:00,15.68,15.68,15.66,15.67,30400.0,13.7984,13.7984,13.7808,13.7896,30400.0
2007-07-23 15:30:00,15.62,15.62,15.6,15.6,201600.0,13.7456,13.7456,13.728,13.728,201600.0
2007-07-23 16:00:00,15.61,15.61,15.61,15.61,400.0,13.7368,13.7368,13.7368,13.7368,400.0
2007-07-24 09:30:00,15.47,15.5,15.45,15.49,130000.0,13.6136,13.64,13.596,13.6312,130000.0
2007-07-24 10:00:00,15.49,15.51,15.45,15.51,27200.0,13.6312,13.6488,13.596,13.6488,27200.0
2007-07-24 10:30:00,15.5,15.56,15.5,15.56,18800.0,13.64,13.6928,13.64,13.6928,18800.0
2007-07-24 11:00:00,15.55,15.55,15.53,15.53,34000.0,13.684,13.684,13.6664,13.6664,34000.0
2007-07-24 11:30:00,15.53,15.54,15.51,15.54,15600.0,13.6664,13.6752,13.6488,13.6752,15600.0
2007-07-24 12:00:00,15.56,15.61,15.55,15.6,23600.0,13.6928,13.7368,13.684,13.728,23600.0
2007-07-24 12:30:00,15.6,15.63,15.59,15.6,84800.0,13.728,13.7544,13.7192,13.728,84800.0
2007-07-24 13:00:00,15.59,15.59,15.56,15.57,6800.0,13.7192,13.7192,13.6928,13.7016,6800.0
2007-07-24 13:30:00,15.58,15.58,15.53,15.53,4000.0,13.7104,13.7104,13.6664,13.6664,4000.0
2007-07-24 14:00:00,15.54,15.54,15.51,15.52,20400.0,13.6752,13.6752,13.6488,13.6576,20400.0
2007-07-24 14:30:00,15.51,15.51,15.47,15.47,15600.0,13.6488,13.6488,13.6136,13.6136,15600.0
2007-07-24 15:00:00,15.43,15.44,15.38,15.38,24000.0,13.5784,13.5872,13.5344,13.5344,24000.0
2007-07-24 15:30:00,15.38,15.38,15.34,15.38,96800.0,13.5344,13.5344,13.4992,13.5344,96800.0
2007-07-24 16:00:00,15.4,15.42,15.38,15.42,67600.0,13.552,13.5696,13.5344,13.5696,67600.0
2007-07-25 09:30:00,15.44,15.44,15.42,15.43,28800.0,13.5872,13.5872,13.5696,13.5784,28800.0
2007-07-25 10:00:00,15.42,15.43,15.37,15.37,19200.0,13.5696,13.5784,13.5256,13.5256,19200.0
2007-07-25 10:30:00,15.34,15.35,15.28,15.35,400800.0,13.4992,13.508,13.4464,13.508,400800.0
2007-07-25 11:00:00,15.36,15.4,15.32,15.37,830800.0,13.5168,13.552,13.4816,13.5256,830800.0
2007-07-25 11:30:00,15.38,15.38,15.36,15.37,165200.0,13.5344,13.5344,13.5168,13.5256,165200.0
2007-07-25 12:00:00,15.37,15.38,15.34,15.37,457200.0,13.5256,13.5344,13.4992,13.5256,457200.0
2007-07-25 12:30:00,15.37,15.38,15.34,15.35,182000.0,13.5256,13.5344,13.4992,13.508,182000.0
2007-07-25 13:00:00,15.36,15.36,15.31,15.32,25200.0,13.5168,13.5168,13.4728,13.4816,25200.0
2007-07-25 13:30:00,15.28,15.29,15.28,15.29,12800.0,13.4464,13.4552,13.4464,13.4552,12800.0
2007-07-25 14:00:00,15.27,15.32,15.27,15.32,76400.0,13.4376,13.4816,13.4376,13.4816,76400.0
2007-07-25 14:30:00,15.31,15.31,15.28,15.3,49600.0,13.4728,13.4728,13.4464,13.464,49600.0
2007-07-25 15:00:00,15.36,15.41,15.35,15.38,34400.0,13.5168,13.5608,13.508,13.5344,34400.0
2007-07-25 15:30:00,15.38,15.38,15.35,15.35,23200.0,13.5344,13.5344,13.508,13.508,23200.0
2007-07-25 16:00:00,15.36,15.37,15.35,15.35,23200.0,13.5168,13.5256,13.508,13.508,23200.0
2007-07-26 09:30:00,15.22,15.31,15.22,15.3,75600.0,13.3936,13.4728,13.3936,13.464,75600.0
2007-07-26 10:00:00,15.28,15.34,15.27,15.31,80000.0,13.4464,13.4992,13.4376,13.4728,80000.0
2007-07-26 10:30:00,15.33,15.36,15.31,15.35,74800.0,13.4904,13.5168,13.4728,13.508,74800.0
2007-07-26 11:00:00,15.3,15.3,15.2,15.22,258400.0,13.464,13.464,13.376,13.3936,258400.0
2007-07-26 11:30:00,15.23,15.24,15.18,15.24,48800.0,13.4024,13.4112,13.3584,13.4112,48800.0
2007-07-26 12:00:00,15.24,15.24,15.18,15.18,18000.0,13.4112,13.4112,13.3584,13.3584,18000.0
2007-07-26 12:30:00,15.16,15.17,15.08,15.17,47600.0,13.3408,13.3496,13.2704,13.3496,47600.0
2007-07-26 13:00:00,15.15,15.18,15.12,15.12,17200.0,13.332,13.3584,13.3056,13.3056,17200.0
2007-07-26 13:30:00,15.12,15.15,15.08,15.09,46000.0,13.3056,13.332,13.2704,13.2792,46000.0
2007-07-26 14:00:00,15.09,15.09,14.96,14.96,64800.0,13.2792,13.2792,13.1648,13.1648,64800.0
2007-07-26 14:30:00,15.03,15.06,14.93,14.99,205200.0,13.2264,13.2528,13.1384,13.1912,205200.0
2007-07-26 15:00:00,15.03,15.14,15.01,15.06,153200.0,13.2264,13.3232,13.2088,13.2528,153200.0
2007-07-26 15:30:00,15.05,15.22,15.04,15.18,154800.0,13.244,13.3936,13.2352,13.3584,154800.0
2007-07-26 16:00:00,15.18,15.19,15.18,15.18,48400.0,13.3584,13.3672,13.3584,13.3584,48400.0
2007-07-27 09:30:00,15.15,15.19,15.05,15.16,142400.0,13.332,13.3672,13.244,13.3408,142400.0
2007-07-27 10:00:00,15.14,15.22,15.14,15.17,116800.0,13.3232,13.3936,13.3232,13.3496,116800.0
2007-07-27 10:30:00,15.14,15.14,15.06,15.06,30400.0,13.3232,13.3232,13.2528,13.2528,30400.0
2007-07-27 11:00:00,15.11,15.15,15.1,15.1,12400.0,13.2968,13.332,13.288,13.288,12400.0
2007-07-27 11:30:00,15.06,15.1,15.04,15.06,2400.0,13.2528,13.288,13.2352,13.2528,2400.0
2007-07-27 12:00:00,15.06,15.08,15.04,15.05,28400.0,13.2528,13.2704,13.2352,13.244,28400.0
2007-07-27 12:30:00,15.05,15.06,14.97,15.0,50400.0,13.244,13.2528,13.1736,13.2,50400.0
2007-07-27 13:00:00,14.99,15.06,14.98,15.02,20000.0,13.1912,13.2528,13.1824,13.2176,20000.0
2007-07-27 13:30:00,15.03,15.08,15.01,15.08,20400.0,13.2264,13.2704,13.2088,13.2704,20400.0
2007-07-27 14:00:00,15.07,15.09,14.99,14.99,132400.0,13.2616,13.2792,13.1912,13.1912,132400.0
2007-07-27 14:30:00,15.01,15.12,15.01,15.12,19600.0,13.2088,13.3056,13.2088,13.3056,19600.0
2007-07-27 15:00:00,15.07,15.08,15.05,15.08,8400.0,13.2616,13.2704,13.244,13.2704,8400.0
2007-07-27 15:30:00,15.06,15.08,14.93,14.94,70400.0,13.2528,13.2704,13.1384,13.1472,70400.0
2007-07-27 16:00:00,14.92,14.92,14.85,14.85,21600.0,13.1296,13.1296,13.068,13.068,21600.0
2007-07-30 09:30:00,14.95,14.99,14.88,14.91,42800.0,13.156,13.1912,13.0944,13.1208,42800.0
2007-07-30 10:00:00,14.96,14.97,14.91,14.94,24800.0,13.1648,13.1736,13.1208,13.1472,24800.0
2007-07-30 10:30:00,14.93,14.94,14.88,14.92,33200.0,13.1384,13.1472,13.0944,13.1296,33200.0
2007-07-30 11:00:00,14.92,14.94,14.85,14.89,43600.0,13.1296,13.1472,13.068,13.1032,43600.0
2007-07-30 11:30:00,14.87,14.92,14.86,14.92,16800.0,13.0856,13.1296,13.0768,13.1296,16800.0
2007-07-30 12:00:00,14.9,14.91,14.88,14.89,6400.0,13.112,13.1208,13.0944,13.1032,6400.0
2007-07-30 12:30:00,14.9,14.97,14.9,14.97,32800.0,13.112,13.1736,13.112,13.1736,32800.0
2007-07-30 13:00:00,14.96,15.0,14.96,14.98,156400.0,13.1648,13.2,13.1648,13.1824,156400.0
2007-07-30 13:30:00,14.97,15.02,14.95,15.01,24000.0,13.1736,13.2176,13.156,13.2088,24000.0
2007-07-30 14:00:00,15.01,15.02,14.99,15.0,14800.0,13.2088,13.2176,13.1912,13.2,14800.0
2007-07-30 14:30:00,15.0,15.02,14.99,15.02,13600.0,13.2,13.2176,13.1912,13.2176,13600.0
2007-07-30 15:00:00,15.01,15.05,15.01,15.05,52000.0,13.2088,13.244,13.2088,13.244,52000.0
2007-07-30 15:30:00,15.04,15.04,14.97,15.01,61200.0,13.2352,13.2352,13.1736,13.2088,61200.0
2007-07-30 16:00:00,15.01,15.01,15.01,15.01,0.0,13.2088,13.2088,13.2088,13.2088,0.0
2007-07-31 09:30:00,15.13,15.14,15.06,15.09,135600.0,13.3144,13.3232,13.2528,13.2792,135600.0
2007-07-31 10:00:00,15.11,15.11,15.07,15.07,142800.0,13.2968,13.2968,13.2616,13.2616,142800.0
2007-07-31 10:30:00,15.05,15.06,14.96,15.0,56400.0,13.244,13.2528,13.1648,13.2,56400.0
2007-07-31 11:00:00,15.0,15.02,14.97,14.99,44000.0,13.2,13.2176,13.1736,13.1912,44000.0
2007-07-31 11:30:00,15.0,15.03,14.99,15.03,28400.0,13.2,13.2264,13.1912,13.2264,28400.0
2007-07-31 12:00:00,15.04,15.04,15.0,15.0,35200.0,13.2352,13.2352,13.2,13.2,35200.0
2007-07-31 12:30:00,15.01,15.01,15.0,15.01,5200.0,13.2088,13.2088,13.2,13.2088,5200.0
2007-07-31 13:00:00,15.01,15.03,15.0,15.0,7200.0,13.2088,13.2264,13.2,13.2,7200.0
2007-07-31 13:30:00,15.0,15.0,14.92,14.97,28400.0,13.2,13.2,13.1296,13.1736,28400.0
2007-07-31 14:00:00,14.97,14.98,14.91,14.91,55600.0,13.1736,13.1824,13.1208,13.1208,55600.0
2007-07-31 14:30:00,14.9,14.9,14.85,14.85,79200.0,13.112,13.112,13.068,13.068,79200.0
2007-07-31 15:00:00,14.86,14.9,14.85,14.9,8400.0,13.0768,13.112,13.068,13.112,8400.0
2007-07-31 15:30:00,14.83,14.83,14.73,14.73,97200.0,13.0504,13.0504,12.9624,12.9624,97200.0
2007-07-31 16:00:00,14.75,14.75,14.69,14.69,24800.0,12.98,12.98,12.9272,12.9272,24800.0
2007-08-01 09:30:00,14.82,14.82,14.65,14.74,248400.0,13.0416,13.0416,12.892,12.9712,248400.0
2007-08-01 10:00:00,14.77,14.81,14.74,14.74,64800.0,12.9976,13.0328,12.9712,12.9712,64800.0
2007-08-01 10:30:00,14.72,14.73,14.66,14.66,19600.0,12.9536,12.9624,12.9008,12.9008,19600.0
2007-08-01 11:00:00,14.65,14.68,14.61,14.66,38000.0,12.892,12.9184,12.8568,12.9008,38000.0
2007-08-01 11:30:00,14.68,14.78,14.68,14.78,12000.0,12.9184,13.0064,12.9184,13.0064,12000.0
2007-08-01 12:00:00,14.77,14.83,14.75,14.8,4800.0,12.9976,13.0504,12.98,13.024,4800.0
2007-08-01 12:30:00,14.83,14.84,14.78,14.78,4400.0,13.0504,13.0592,13.0064,13.0064,4400.0
2007-08-01 13:00:00,14.79,14.79,14.69,14.71,64000.0,13.0152,13.0152,12.9272,12.9448,64000.0
2007-08-01 13:30:00,14.71,14.77,14.71,14.76,50000.0,12.9448,12.9976,12.9448,12.9888,50000.0
2007-08-01 14:00:00,14.76,14.78,14.74,14.77,40800.0,12.9888,13.0064,12.9712,12.9976,40800.0
2007-08-01 14:30:00,14.77,14.79,14.72,14.73,14800.0,12.9976,13.0152,12.9536,12.9624,14800.0
2007-08-01 15:00:00,14.7,14.71,14.63,14.7,30400.0,12.936,12.9448,12.8744,12.936,30400.0
2007-08-01 15:30:00,14.7,14.9,14.68,14.87,121200.0,12.936,13.112,12.9184,13.0856,121200.0
2007-08-01 16:00:00,14.86,15.02,14.86,14.89,21600.0,13.0768,13.2176,13.0768,13.1032,21600.0
2007-08-02 09:30:00,14.93,14.95,14.89,14.92,95200.0,13.1384,13.156,13.1032,13.1296,95200.0
2007-08-02 10:00:00,14.92,14.92,14.87,14.88,108000.0,13.1296,13.1296,13.0856,13.0944,108000.0
2007-08-02 10:30:00,14.9,14.93,14.9,14.9,7200.0,13.112,13.1384,13.112,13.112,7200.0
2007-08-02 11:00:00,14.88,14.89,14.88,14.88,5200.0,13.0944,13.1032,13.0944,13.0944,5200.0
2007-08-02 11:30:00,14.93,15.03,14.93,15.03,6400.0,13.1384,13.2264,13.1384,13.2264,6400.0
2007-08-02 12:00:00,15.03,15.03,15.01,15.01,11200.0,13.2264,13.2264,13.2088,13.2088,11200.0
2007-08-02 12:30:00,15.0,15.0,14.96,14.96,112000.0,13.2,13.2,13.1648,13.1648,112000.0
2007-08-02 13:00:00,14.97,14.97,14.92,14.94,24400.0,13.1736,13.1736,13.1296,13.1472,24400.0
2007-08-02 13:30:00,14.95,14.99,14.94,14.97,8800.0,13.156,13.1912,13.1472,13.1736,8800.0
2007-08-02 14:00:00,14.97,14.99,14.94,14.94,10800.0,13.1736,13.1912,13.1472,13.1472,10800.0
2007-08-02 14:30:00,14.95,14.97,14.91,14.95,39200.0,13.156,13.1736,13.1208,13.156,39200.0
2007-08-02 15:00:00,14.94,15.05,14.94,15.05,19200.0,13.1472,13.244,13.1472,13.244,19200.0
2007-08-02 15:30:00,15.03,15.05,15.0,15.0,328400.0,13.2264,13.244,13.2,13.2,328400.0
2007-08-02 16:00:00,14.99,15.0,14.99,15.0,13600.0,13.1912,13.2,13.1912,13.2,13600.0
2007-08-03 09:30:00,14.97,15.01,14.94,14.97,38400.0,13.1736,13.2088,13.1472,13.1736,38400.0
2007-08-03 10:00:00,14.92,14.94,14.89,14.94,24000.0,13.1296,13.1472,13.1032,13.1472,24000.0
2007-08-03 10:30:00,14.95,14.95,14.89,14.9,5600.0,13.156,13.156,13.1032,13.112,5600.0
2007-08-03 11:00:00,14.92,14.92,14.9,14.9,5200.0,13.1296,13.1296,13.112,13.112,5200.0
2007-08-03 11:30:00,14.92,14.95,14.91,14.92,25200.0,13.1296,13.156,13.1208,13.1296,25200.0
2007-08-03 12:00:00,14.94,14.97,14.94,14.94,18000.0,13.1472,13.1736,13.1472,13.1472,18000.0
2007-08-03 12:30:00,14.93,14.93,14.9,14.91,6400.0,13.1384,13.1384,13.112,13.1208,6400.0
2007-08-03 13:00:00,14.9,14.93,14.9,14.92,100800.0,13.112,13.1384,13.112,13.1296,100800.0
2007-08-03 13:30:00,14.9,14.92,14.9,14.92,8000.0,13.112,13.1296,13.112,13.1296,8000.0
2007-08-03 14:00:00,14.94,14.94,14.85,14.85,14400.0,13.1472,13.1472,13.068,13.068,14400.0
2007-08-03 14:30:00,14.86,14.87,14.81,14.83,12800.0,13.0768,13.0856,13.0328,13.0504,12800.0
2007-08-03 15:00:00,14.83,14.83,14.75,14.75,42400.0,13.0504,13.0504,12.98,12.98,42400.0
2007-08-03 15:30:00,14.74,14.77,14.63,14.63,155600.0,12.9712,12.9976,12.8744,12.8744,155600.0
2007-08-03 16:00:00,14.63,14.63,14.63,14.63,0.0,12.8744,12.8744,12.8744,12.8744,0.0
2007-08-06 09:30:00,14.75,14.75,14.6,14.68,163200.0,12.98,12.98,12.848,12.9184,163200.0
2007-08-06 10:00:00,14.67,14.67,14.59,14.6,18000.0,12.9096,12.9096,12.8392,12.848,18000.0
2007-08-06 10:30:00,14.59,14.62,14.57,14.6,27600.0,12.8392,12.8656,12.8216,12.848,27600.0
2007-08-06 11:00:00,14.6,14.63,14.58,14.62,74400.0,12.848,12.8744,12.8304,12.8656,74400.0
2007-08-06 11:30:00,14.63,14.68,14.59,14.68,82800.0,12.8744,12.9184,12.8392,12.9184,82800.0
2007-08-06 12:00:00,14.64,14.65,14.62,14.63,75200.0,12.8832,12.892,12.8656,12.8744,75200.0
2007-08-06 12:30:00,14.65,14.73,14.64,14.72,31200.0,12.892,12.9624,12.8832,12.9536,31200.0
2007-08-06 13:00:00,14.7,14.71,14.65,14.67,17200.0,12.936,12.9448,12.892,12.9096,17200.0
2007-08-06 13:30:00,14.65,14.66,14.6,14.6,28400.0,12.892,12.9008,12.848,12.848,28400.0
2007-08-06 14:00:00,14.61,14.68,14.61,14.66,162400.0,12.8568,12.9184,12.8568,12.9008,162400.0
2007-08-06 14:30:00,14.67,14.72,14.67,14.69,85600.0,12.9096,12.9536,12.9096,12.9272,85600.0
2007-08-06 15:00:00,14.69,14.74,14.69,14.72,12800.0,12.9272,12.9712,12.9272,12.9536,12800.0
2007-08-06 15:30:00,14.7,14.81,14.7,14.79,16800.0,12.936,13.0328,12.936,13.0152,16800.0
2007-08-06 16:00:00,14.79,14.79,14.79,14.79,0.0,13.0152,13.0152,13.0152,13.0152,0.0
2007-08-07 09:30:00,14.77,14.77,14.74,14.76,15600.0,12.9976,12.9976,12.9712,12.9888,15600.0
2007-08-07 10:00:00,14.77,14.77,14.72,14.72,14000.0,12.9976,12.9976,12.9536,12.9536,14000.0
2007-08-07 10:30:00,14.71,14.72,14.68,14.69,14400.0,12.9448,12.9536,12.9184,12.9272,14400.0
2007-08-07 11:00:00,14.7,14.71,14.7,14.7,10400.0,12.936,12.9448,12.936,12.936,10400.0
2007-08-07 11:30:00,14.71,14.73,14.7,14.71,12000.0,12.9448,12.9624,12.936,12.9448,12000.0
2007-08-07 12:00:00,14.71,14.74,14.7,14.72,18800.0,12.9448,12.9712,12.936,12.9536,18800.0
2007-08-07 12:30:00,14.72,14.72,14.71,14.71,7200.0,12.9536,12.9536,12.9448,12.9448,7200.0
2007-08-07 13:00:00,14.73,14.73,14.7,14.72,87600.0,12.9624,12.9624,12.936,12.9536,87600.0
2007-08-07 13:30:00,14.72,14.75,14.72,14.74,14000.0,12.9536,12.98,12.9536,12.9712,14000.0
2007-08-07 14:00:00,14.73,14.74,14.61,14.67,207200.0,12.9624,12.9712,12.8568,12.9096,207200.0
2007-08-07 14:30:00,14.6,14.72,14.58,14.72,16800.0,12.848,12.9536,12.8304,12.9536,16800.0
2007-08-07 15:00:00,14.75,14.82,14.75,14.82,21200.0,12.98,13.0416,12.98,13.0416,21200.0
2007-08-07 15:30:00,14.82,14.91,14.77,14.79,183200.0,13.0416,13.1208,12.9976,13.0152,183200.0
2007-08-07 16:00:00,14.79,14.79,14.79,14.79,0.0,13.0152,13.0152,13.0152,13.0152,0.0
2007-08-08 12:00:00,15.03,15.03,15.02,15.02,6400.0,13.2264,13.2264,13.2176,13.2176,6400.0
2007-08-08 12:30:00,15.04,15.07,15.03,15.06,56400.0,13.2352,13.2616,13.2264,13.2528,56400.0
2007-08-08 13:00:00,15.06,15.1,15.06,15.09,30400.0,13.2528,13.288,13.2528,13.2792,30400.0
2007-08-08 13:30:00,15.1,15.11,15.09,15.1,39200.0,13.288,13.2968,13.2792,13.288,39200.0
2007-08-08 14:00:00,15.1,15.15,15.09,15.15,31600.0,13.288,13.332,13.2792,13.332,31600.0
2007-08-08 14:30:00,15.15,15.15,15.14,15.14,4000.0,13.332,13.332,13.3232,13.3232,4000.0
2007-08-08 15:00:00,15.1,15.1,15.0,15.0,82000.0,13.288,13.288,13.2,13.2,82000.0
2007-08-08 15:30:00,15.0,15.08,14.98,15.08,140000.0,13.2,13.2704,13.1824,13.2704,140000.0
2007-08-08 16:00:00,15.08,15.08,15.08,15.08,0.0,13.2704,13.2704,13.2704,13.2704,0.0
2007-08-09 09:30:00,14.96,15.01,14.95,14.99,78800.0,13.1648,13.2088,13.156,13.1912,78800.0
2007-08-09 10:00:00,15.01,15.05,14.98,15.04,19200.0,13.2088,13.244,13.1824,13.2352,19200.0
2007-08-09 10:30:00,15.06,15.08,15.02,15.05,21600.0,13.2528,13.2704,13.2176,13.244,21600.0
2007-08-09 11:00:00,15.05,15.11,15.04,15.04,60400.0,13.244,13.2968,13.2352,13.2352,60400.0
2007-08-09 11:30:00,15.05,15.05,14.97,14.98,12400.0,13.244,13.244,13.1736,13.1824,12400.0
2007-08-09 12:00:00,14.99,15.0,14.96,14.99,5600.0,13.1912,13.2,13.1648,13.1912,5600.0
2007-08-09 12:30:00,14.99,14.99,14.87,14.9,23600.0,13.1912,13.1912,13.0856,13.112,23600.0
2007-08-09 13:00:00,14.91,14.91,14.86,14.88,18400.0,13.1208,13.1208,13.0768,13.0944,18400.0
2007-08-09 13:30:00,14.9,14.96,14.9,14.92,32800.0,13.112,13.1648,13.112,13.1296,32800.0
2007-08-09 14:00:00,14.92,14.92,14.86,14.87,19200.0,13.1296,13.1296,13.0768,13.0856,19200.0
2007-08-09 14:30:00,14.84,14.9,14.81,14.83,30000.0,13.0592,13.112,13.0328,13.0504,30000.0
2007-08-09 15:00:00,14.81,14.83,14.77,14.79,94800.0,13.0328,13.0504,12.9976,13.0152,94800.0
2007-08-09 15:30:00,14.83,14.83,14.74,14.74,57600.0,13.0504,13.0504,12.9712,12.9712,57600.0
2007-08-09 16:00:00,14.71,14.71,14.69,14.69,4400.0,12.9448,12.9448,12.9272,12.9272,4400.0
2007-08-10 09:30:00,14.52,14.63,14.51,14.61,106000.0,12.7776,12.8744,12.7688,12.8568,106000.0
2007-08-10 10:00:00,14.62,14.62,14.49,14.49,211200.0,12.8656,12.8656,12.7512,12.7512,211200.0
2007-08-10 10:30:00,14.5,14.53,14.46,14.52,118800.0,12.76,12.7864,12.7248,12.7776,118800.0
2007-08-10 11:00:00,14.52,14.65,14.52,14.6,104400.0,12.7776,12.892,12.7776,12.848,104400.0
2007-08-10 11:30:00,14.59,14.72,14.59,14.72,132400.0,12.8392,12.9536,12.8392,12.9536,132400.0
2007-08-10 12:00:00,14.73,14.84,14.71,14.78,124000.0,12.9624,13.0592,12.9448,13.0064,124000.0
2007-08-10 12:30:00,14.8,14.8,14.65,14.68,29600.0,13.024,13.024,12.892,12.9184,29600.0
2007-08-10 13:00:00,14.65,14.78,14.65,14.74,61600.0,12.892,13.0064,12.892,12.9712,61600.0
2007-08-10 13:30:00,14.71,14.73,14.63,14.66,6400.0,12.9448,12.9624,12.8744,12.9008,6400.0
2007-08-10 14:00:00,14.69,14.73,14.68,14.7,25200.0,12.9272,12.9624,12.9184,12.936,25200.0
2007-08-10 14:30:00,14.67,14.69,14.63,14.66,31200.0,12.9096,12.9272,12.8744,12.9008,31200.0
2007-08-10 15:00:00,14.66,14.77,14.65,14.74,31200.0,12.9008,12.9976,12.892,12.9712,31200.0
2007-08-10 15:30:00,14.7,14.78,14.7,14.72,160000.0,12.936,13.0064,12.936,12.9536,160000.0
2007-08-10 16:00:00,14.72,14.72,14.72,14.72,7200.0,12.9536,12.9536,12.9536,12.9536,7200.0
2007-08-13 09:30:00,14.86,14.86,14.77,14.77,95600.0,13.0768,13.0768,12.9976,12.9976,95600.0
2007-08-13 10:00:00,14.83,14.85,14.83,14.84,24800.0,13.0504,13.068,13.0504,13.0592,24800.0
2007-08-13 10:30:00,14.84,14.86,14.83,14.85,18000.0,13.0592,13.0768,13.0504,13.068,18000.0
2007-08-13 11:00:00,14.82,14.86,14.82,14.86,4400.0,13.0416,13.0768,13.0416,13.0768,4400.0
2007-08-13 11:30:00,14.88,14.9,14.87,14.87,54800.0,13.0944,13.112,13.0856,13.0856,54800.0
2007-08-13 12:00:00,14.88,14.89,14.85,14.85,8800.0,13.0944,13.1032,13.068,13.068,8800.0
2007-08-13 12:30:00,14.85,14.86,14.83,14.86,5600.0,13.068,13.0768,13.0504,13.0768,5600.0
2007-08-13 13:00:00,14.84,14.84,14.78,14.81,7200.0,13.0592,13.0592,13.0064,13.0328,7200.0
2007-08-13 13:30:00,14.8,14.83,14.8,14.83,15200.0,13.024,13.0504,13.024,13.0504,15200.0
2007-08-13 14:00:00,14.84,14.88,14.83,14.87,24400.0,13.0592,13.0944,13.0504,13.0856,24400.0
2007-08-13 14:30:00,14.87,14.88,14.85,14.87,17200.0,13.0856,13.0944,13.068,13.0856,17200.0
2007-08-13 15:00:00,14.84,14.85,14.78,14.81,44800.0,13.0592,13.068,13.0064,13.0328,44800.0
2007-08-13 15:30:00,14.82,14.86,14.77,14.79,47600.0,13.0416,13.0768,12.9976,13.0152,47600.0
2007-08-13 16:00:00,14.78,14.78,14.78,14.78,400.0,13.0064,13.0064,13.0064,13.0064,400.0
2007-08-14 09:30:00,14.86,14.86,14.79,14.85,47600.0,13.0768,13.0768,13.0152,13.068,47600.0
2007-08-14 10:00:00,14.81,14.81,14.7,14.71,39200.0,13.0328,13.0328,12.936,12.9448,39200.0
2007-08-14 10:30:00,14.71,14.74,14.66,14.69,35200.0,12.9448,12.9712,12.9008,12.9272,35200.0
2007-08-14 11:00:00,14.67,14.67,14.61,14.63,78400.0,12.9096,12.9096,12.8568,12.8744,78400.0
2007-08-14 11:30:00,14.66,14.73,14.65,14.73,32000.0,12.9008,12.9624,12.892,12.9624,32000.0
2007-08-14 12:00:00,14.73,14.74,14.73,14.74,42000.0,12.9624,12.9712,12.9624,12.9712,42000.0
2007-08-14 12:30:00,14.69,14.71,14.68,14.7,32400.0,12.9272,12.9448,12.9184,12.936,32400.0
2007-08-14 13:00:00,14.7,14.7,14.68,14.68,4800.0,12.936,12.936,12.9184,12.9184,4800.0
2007-08-14 13:30:00,14.67,14.7,14.64,14.64,50000.0,12.9096,12.936,12.8832,12.8832,50000.0
2007-08-14 14:00:00,14.61,14.64,14.61,14.61,6800.0,12.8568,12.8832,12.8568,12.8568,6800.0
2007-08-14 14:30:00,14.57,14.6,14.56,14.58,35600.0,12.8216,12.848,12.8128,12.8304,35600.0
2007-08-14 15:00:00,14.6,14.64,14.56,14.63,110800.0,12.848,12.8832,12.8128,12.8744,110800.0
2007-08-14 15:30:00,14.59,14.6,14.54,14.54,48800.0,12.8392,12.848,12.7952,12.7952,48800.0
2007-08-14 16:00:00,14.54,14.54,14.54,14.54,0.0,12.7952,12.7952,12.7952,12.7952,0.0
2007-08-15 09:30:00,14.45,14.57,14.45,14.54,112000.0,12.716,12.8216,12.716,12.7952,112000.0
2007-08-15 10:00:00,14.56,14.6,14.49,14.6,169200.0,12.8128,12.848,12.7512,12.848,169200.0
2007-08-15 10:30:00,14.58,14.58,14.52,14.53,11200.0,12.8304,12.8304,12.7776,12.7864,11200.0
2007-08-15 11:00:00,14.54,14.54,14.52,14.54,20000.0,12.7952,12.7952,12.7776,12.7952,20000.0
2007-08-15 11:30:00,14.53,14.53,14.45,14.47,43600.0,12.7864,12.7864,12.716,12.7336,43600.0
2007-08-15 12:00:00,14.47,14.52,14.47,14.51,14000.0,12.7336,12.7776,12.7336,12.7688,14000.0
2007-08-15 12:30:00,14.49,14.53,14.47,14.52,752000.0,12.7512,12.7864,12.7336,12.7776,752000.0
2007-08-15 13:00:00,14.51,14.56,14.49,14.56,57600.0,12.7688,12.8128,12.7512,12.8128,57600.0
2007-08-15 13:30:00,14.56,14.62,14.56,14.59,35600.0,12.8128,12.8656,12.8128,12.8392,35600.0
2007-08-15 14:00:00,14.59,14.59,14.52,14.52,25600.0,12.8392,12.8392,12.7776,12.7776,25600.0
2007-08-15 14:30:00,14.53,14.53,14.44,14.46,22400.0,12.7864,12.7864,12.7072,12.7248,22400.0
2007-08-15 15:00:00,14.47,14.47,14.35,14.35,75600.0,12.7336,12.7336,12.628,12.628,75600.0
2007-08-15 15:30:00,14.36,14.37,14.24,14.24,102000.0,12.6368,12.6456,12.5312,12.5312,102000.0
2007-08-15 16:00:00,14.27,14.28,14.27,14.28,8400.0,12.5576,12.5664,12.5576,12.5664,8400.0
2007-08-16 09:30:00,14.19,14.25,14.15,14.15,144400.0,12.4872,12.54,12.452,12.452,144400.0
2007-08-16 10:00:00,14.14,14.15,14.04,14.05,49600.0,12.4432,12.452,12.3552,12.364,49600.0
2007-08-16 10:30:00,14.04,14.17,14.04,14.13,79600.0,12.3552,12.4696,12.3552,12.4344,79600.0
2007-08-16 11:00:00,14.12,14.18,14.11,14.13,13200.0,12.4256,12.4784,12.4168,12.4344,13200.0
2007-08-16 11:30:00,14.1,14.1,14.02,14.07,31200.0,12.408,12.408,12.3376,12.3816,31200.0
2007-08-16 12:00:00,14.03,14.03,13.9,13.95,68000.0,12.3464,12.3464,12.232,12.276,68000.0
2007-08-16 12:30:00,13.96,13.96,13.78,13.82,106000.0,12.2848,12.2848,12.1264,12.1616,106000.0
2007-08-16 13:00:00,13.83,13.95,13.81,13.9,82800.0,12.1704,12.276,12.1528,12.232,82800.0
2007-08-16 13:30:00,13.9,14.05,13.9,14.01,146800.0,12.232,12.364,12.232,12.3288,146800.0
2007-08-16 14:00:00,13.98,14.13,13.98,14.04,798000.0,12.3024,12.4344,12.3024,12.3552,798000.0
2007-08-16 14:30:00,14.03,14.03,13.96,14.0,114000.0,12.3464,12.3464,12.2848,12.32,114000.0
2007-08-16 15:00:00,13.96,13.97,13.85,13.97,104000.0,12.2848,12.2936,12.188,12.2936,104000.0
2007-08-16 15:30:00,13.96,14.18,13.96,14.18,162400.0,12.2848,12.4784,12.2848,12.4784,162400.0
2007-08-16 16:00:00,14.13,14.15,14.13,14.15,16000.0,12.4344,12.452,12.4344,12.452,16000.0
2007-08-17 09:30:00,14.47,14.55,14.22,14.4,67600.0,12.7336,12.804,12.5136,12.672,67600.0
2007-08-17 10:00:00,14.38,14.43,14.32,14.33,76800.0,12.6544,12.6984,12.6016,12.6104,76800.0
2007-08-17 10:30:00,14.31,14.34,14.22,14.29,82400.0,12.5928,12.6192,12.5136,12.5752,82400.0
2007-08-17 11:00:00,14.3,14.36,14.28,14.31,116400.0,12.584,12.6368,12.5664,12.5928,116400.0
2007-08-17 11:30:00,14.31,14.4,14.29,14.34,168800.0,12.5928,12.672,12.5752,12.6192,168800.0
2007-08-17 12:00:00,14.33,14.35,14.3,14.32,17600.0,12.6104,12.628,12.584,12.6016,17600.0
2007-08-17 12:30:00,14.33,14.36,14.29,14.33,37200.0,12.6104,12.6368,12.5752,12.6104,37200.0
2007-08-17 13:00:00,14.34,14.42,14.34,14.42,17600.0,12.6192,12.6896,12.6192,12.6896,17600.0
2007-08-17 13:30:00,14.39,14.4,14.36,14.36,58000.0,12.6632,12.672,12.6368,12.6368,58000.0
2007-08-17 14:00:00,14.36,14.38,14.33,14.38,44800.0,12.6368,12.6544,12.6104,12.6544,44800.0
2007-08-17 14:30:00,14.36,14.39,14.35,14.39,16400.0,12.6368,12.6632,12.628,12.6632,16400.0
2007-08-17 15:00:00,14.39,14.47,14.39,14.42,15200.0,12.6632,12.7336,12.6632,12.6896,15200.0
2007-08-17 15:30:00,14.45,14.46,14.43,14.44,47200.0,12.716,12.7248,12.6984,12.7072,47200.0
2007-08-17 16:00:00,14.44,14.44,14.44,14.44,0.0,12.7072,12.7072,12.7072,12.7072,0.0
2007-08-20 09:30:00,14.47,14.5,14.42,14.43,267200.0,12.7336,12.76,12.6896,12.6984,267200.0
2007-08-20 10:00:00,14.47,14.51,14.45,14.49,86400.0,12.7336,12.7688,12.716,12.7512,86400.0
2007-08-20 10:30:00,14.47,14.49,14.46,14.49,8800.0,12.7336,12.7512,12.7248,12.7512,8800.0
2007-08-20 11:00:00,14.49,14.49,14.47,14.48,14000.0,12.7512,12.7512,12.7336,12.7424,14000.0
2007-08-20 11:30:00,14.47,14.49,14.44,14.44,92800.0,12.7336,12.7512,12.7072,12.7072,92800.0
2007-08-20 12:00:00,14.43,14.44,14.38,14.43,12000.0,12.6984,12.7072,12.6544,12.6984,12000.0
2007-08-20 12:30:00,14.42,14.42,14.39,14.39,14800.0,12.6896,12.6896,12.6632,12.6632,14800.0
2007-08-20 13:00:00,14.36,14.39,14.36,14.38,82800.0,12.6368,12.6632,12.6368,12.6544,82800.0
2007-08-20 13:30:00,14.37,14.44,14.37,14.39,28800.0,12.6456,12.7072,12.6456,12.6632,28800.0
2007-08-20 14:00:00,14.39,14.41,14.36,14.41,13600.0,12.6632,12.6808,12.6368,12.6808,13600.0
2007-08-20 14:30:00,14.42,14.45,14.42,14.45,11200.0,12.6896,12.716,12.6896,12.716,11200.0
2007-08-20 15:00:00,14.47,14.53,14.47,14.51,20400.0,12.7336,12.7864,12.7336,12.7688,20400.0
2007-08-20 15:30:00,14.5,14.5,14.43,14.44,72400.0,12.76,12.76,12.6984,12.7072,72400.0
2007-08-20 16:00:00,14.44,14.44,14.42,14.42,4800.0,12.7072,12.7072,12.6896,12.6896,4800.0
2007-08-21 09:30:00,14.44,14.49,14.44,14.47,10800.0,12.7072,12.7512,12.7072,12.7336,10800.0
2007-08-21 10:00:00,14.47,14.47,14.39,14.39,24400.0,12.7336,12.7336,12.6632,12.6632,24400.0
2007-08-21 10:30:00,14.45,14.45,14.44,14.44,3600.0,12.716,12.716,12.7072,12.7072,3600.0
2007-08-21 11:00:00,14.47,14.47,14.44,14.47,23600.0,12.7336,12.7336,12.7072,12.7336,23600.0
2007-08-21 11:30:00,14.49,14.54,14.49,14.52,23600.0,12.7512,12.7952,12.7512,12.7776,23600.0
2007-08-21 12:00:00,14.53,14.57,14.53,14.57,18400.0,12.7864,12.8216,12.7864,12.8216,18400.0
2007-08-21 12:30:00,14.54,14.54,14.49,14.49,4400.0,12.7952,12.7952,12.7512,12.7512,4400.0
2007-08-21 13:00:00,14.52,14.53,14.52,14.53,2400.0,12.7776,12.7864,12.7776,12.7864,2400.0
2007-08-21 13:30:00,14.53,14.53,14.52,14.52,8400.0,12.7864,12.7864,12.7776,12.7776,8400.0
2007-08-21 14:00:00,14.52,14.53,14.51,14.51,7600.0,12.7776,12.7864,12.7688,12.7688,7600.0
2007-08-21 14:30:00,14.51,14.51,14.47,14.47,10000.0,12.7688,12.7688,12.7336,12.7336,10000.0
2007-08-21 15:00:00,14.49,14.49,14.47,14.47,10400.0,12.7512,12.7512,12.7336,12.7336,10400.0
2007-08-21 15:30:00,14.49,14.52,14.48,14.51,28800.0,12.7512,12.7776,12.7424,12.7688,28800.0
2007-08-21 16:00:00,14.51,14.51,14.51,14.51,0.0,12.7688,12.7688,12.7688,12.7688,0.0
2007-08-22 09:30:00,14.64,14.67,14.63,14.65,36400.0,12.8832,12.9096,12.8744,12.892,36400.0
2007-08-22 10:00:00,14.64,14.65,14.62,14.63,42800.0,12.8832,12.892,12.8656,12.8744,42800.0
2007-08-22 10:30:00,14.65,14.68,14.63,14.67,18000.0,12.892,12.9184,12.8744,12.9096,18000.0
2007-08-22 11:00:00,14.63,14.65,14.62,14.64,8800.0,12.8744,12.892,12.8656,12.8832,8800.0
2007-08-22 11:30:00,14.64,14.65,14.64,14.65,24400.0,12.8832,12.892,12.8832,12.892,24400.0
2007-08-22 12:00:00,14.64,14.65,14.62,14.62,180400.0,12.8832,12.892,12.8656,12.8656,180400.0
2007-08-22 12:30:00,14.62,14.62,14.58,14.6,69600.0,12.8656,12.8656,12.8304,12.848,69600.0
2007-08-22 13:00:00,14.59,14.61,14.57,14.61,12800.0,12.8392,12.8568,12.8216,12.8568,12800.0
2007-08-22 13:30:00,14.61,14.65,14.61,14.65,55200.0,12.8568,12.892,12.8568,12.892,55200.0
2007-08-22 14:00:00,14.64,14.65,14.61,14.61,95200.0,12.8832,12.892,12.8568,12.8568,95200.0
2007-08-22 14:30:00,14.61,14.65,14.61,14.63,130400.0,12.8568,12.892,12.8568,12.8744,130400.0
2007-08-22 15:00:00,14.63,14.68,14.63,14.66,29200.0,12.8744,12.9184,12.8744,12.9008,29200.0
2007-08-22 15:30:00,14.67,14.69,14.67,14.69,130400.0,12.9096,12.9272,12.9096,12.9272,130400.0
2007-08-22 16:00:00,14.67,14.67,14.67,14.67,800.0,12.9096,12.9096,12.9096,12.9096,800.0
2007-08-23 09:30:00,14.76,14.76,14.66,14.67,164800.0,12.9888,12.9888,12.9008,12.9096,164800.0
2007-08-23 10:00:00,14.67,14.7,14.62,14.62,80800.0,12.9096,12.936,12.8656,12.8656,80800.0
2007-08-23 10:30:00,14.63,14.67,14.63,14.66,8000.0,12.8744,12.9096,12.8744,12.9008,8000.0
2007-08-23 11:00:00,14.66,14.66,14.63,14.64,14000.0,12.9008,12.9008,12.8744,12.8832,14000.0
2007-08-23 11:30:00,14.6,14.61,14.6,14.6,2800.0,12.848,12.8568,12.848,12.848,2800.0
2007-08-23 12:00:00,14.59,14.64,14.59,14.63,6400.0,12.8392,12.8832,12.8392,12.8744,6400.0
2007-08-23 12:30:00,14.63,14.65,14.59,14.6,17200.0,12.8744,12.892,12.8392,12.848,17200.0
2007-08-23 13:00:00,14.61,14.63,14.6,14.61,7200.0,12.8568,12.8744,12.848,12.8568,7200.0
2007-08-23 13:30:00,14.61,14.67,14.61,14.67,20800.0,12.8568,12.9096,12.8568,12.9096,20800.0
2007-08-23 14:00:00,14.67,14.7,14.65,14.67,8400.0,12.9096,12.936,12.892,12.9096,8400.0
2007-08-23 14:30:00,14.67,14.68,14.63,14.65,32000.0,12.9096,12.9184,12.8744,12.892,32000.0
2007-08-23 15:00:00,14.65,14.7,14.64,14.68,120000.0,12.892,12.936,12.8832,12.9184,120000.0
2007-08-23 15:30:00,14.68,14.7,14.64,14.7,56000.0,12.9184,12.936,12.8832,12.936,56000.0
2007-08-23 16:00:00,14.7,14.7,14.7,14.7,0.0,12.936,12.936,12.936,12.936,0.0
2007-08-24 09:30:00,14.69,14.69,14.66,14.68,16800.0,12.9272,12.9272,12.9008,12.9184,16800.0
2007-08-24 10:00:00,14.67,14.72,14.67,14.7,60400.0,12.9096,12.9536,12.9096,12.936,60400.0
2007-08-24 10:30:00,14.71,14.71,14.67,14.7,39600.0,12.9448,12.9448,12.9096,12.936,39600.0
2007-08-24 11:00:00,14.7,14.72,14.7,14.72,43600.0,12.936,12.9536,12.936,12.9536,43600.0
2007-08-24 11:30:00,14.73,14.75,14.72,14.75,4800.0,12.9624,12.98,12.9536,12.98,4800.0
2007-08-24 12:00:00,14.74,14.81,14.74,14.8,46000.0,12.9712,13.0328,12.9712,13.024,46000.0
2007-08-24 12:30:00,14.79,14.8,14.79,14.8,62000.0,13.0152,13.024,13.0152,13.024,62000.0
2007-08-24 13:00:00,14.81,14.84,14.81,14.83,15200.0,13.0328,13.0592,13.0328,13.0504,15200.0
2007-08-24 13:30:00,14.83,14.84,14.82,14.84,22400.0,13.0504,13.0592,13.0416,13.0592,22400.0
2007-08-24 14:00:00,14.84,14.86,14.84,14.85,41200.0,13.0592,13.0768,13.0592,13.068,41200.0
2007-08-24 14:30:00,14.84,14.9,14.84,14.9,22800.0,13.0592,13.112,13.0592,13.112,22800.0
2007-08-24 15:00:00,14.9,14.9,14.86,14.88,59200.0,13.112,13.112,13.0768,13.0944,59200.0
2007-08-24 15:30:00,14.89,14.92,14.89,14.91,36400.0,13.1032,13.1296,13.1032,13.1208,36400.0
2007-08-24 16:00:00,14.91,14.91,14.88,14.9,35600.0,13.1208,13.1208,13.0944,13.112,35600.0
2007-08-27 09:30:00,14.88,14.88,14.84,14.84,42800.0,13.0944,13.0944,13.0592,13.0592,42800.0
2007-08-27 10:00:00,14.88,14.88,14.85,14.86,40000.0,13.0944,13.0944,13.068,13.0768,40000.0
2007-08-27 10:30:00,14.86,14.86,14.85,14.86,10400.0,13.0768,13.0768,13.068,13.0768,10400.0
2007-08-27 11:00:00,14.86,14.86,14.81,14.83,21200.0,13.0768,13.0768,13.0328,13.0504,21200.0
2007-08-27 11:30:00,14.83,14.85,14.81,14.84,16800.0,13.0504,13.068,13.0328,13.0592,16800.0
2007-08-27 12:00:00,14.81,14.84,14.81,14.84,12000.0,13.0328,13.0592,13.0328,13.0592,12000.0
2007-08-27 12:30:00,14.83,14.87,14.83,14.84,86000.0,13.0504,13.0856,13.0504,13.0592,86000.0
2007-08-27 13:00:00,14.86,14.88,14.86,14.87,5200.0,13.0768,13.0944,13.0768,13.0856,5200.0
2007-08-27 13:30:00,14.88,14.88,14.84,14.84,16000.0,13.0944,13.0944,13.0592,13.0592,16000.0
2007-08-27 14:00:00,14.87,14.88,14.86,14.88,7600.0,13.0856,13.0944,13.0768,13.0944,7600.0
2007-08-27 14:30:00,14.88,14.89,14.88,14.88,3600.0,13.0944,13.1032,13.0944,13.0944,3600.0
2007-08-27 15:00:00,14.85,14.87,14.85,14.85,5200.0,13.068,13.0856,13.068,13.068,5200.0
2007-08-27 15:30:00,14.87,14.88,14.83,14.83,12800.0,13.0856,13.0944,13.0504,13.0504,12800.0
2007-08-27 16:00:00,14.82,14.82,14.82,14.82,3600.0,13.0416,13.0416,13.0416,13.0416,3600.0
2007-08-28 09:30:00,14.73,14.76,14.65,14.76,104000.0,12.9624,12.9888,12.892,12.9888,104000.0
2007-08-28 10:00:00,14.72,14.74,14.72,14.74,3200.0,12.9536,12.9712,12.9536,12.9712,3200.0
2007-08-28 10:30:00,14.75,14.75,14.7,14.71,6400.0,12.98,12.98,12.936,12.9448,6400.0
2007-08-28 11:00:00,14.7,14.7,14.67,14.68,14400.0,12.936,12.936,12.9096,12.9184,14400.0
2007-08-28 11:30:00,14.68,14.69,14.64,14.65,73600.0,12.9184,12.9272,12.8832,12.892,73600.0
2007-08-28 12:00:00,14.65,14.67,14.64,14.65,15200.0,12.892,12.9096,12.8832,12.892,15200.0
2007-08-28 12:30:00,14.66,14.66,14.65,14.65,19600.0,12.9008,12.9008,12.892,12.892,19600.0
2007-08-28 13:00:00,14.63,14.63,14.63,14.63,5600.0,12.8744,12.8744,12.8744,12.8744,5600.0
2007-08-28 13:30:00,14.64,14.67,14.64,14.67,12000.0,12.8832,12.9096,12.8832,12.9096,12000.0
2007-08-28 14:00:00,14.66,14.66,14.63,14.65,67200.0,12.9008,12.9008,12.8744,12.892,67200.0
2007-08-28 14:30:00,14.64,14.66,14.6,14.6,4000.0,12.8832,12.9008,12.848,12.848,4000.0
2007-08-28 15:00:00,14.6,14.6,14.56,14.56,14800.0,12.848,12.848,12.8128,12.8128,14800.0
2007-08-28 15:30:00,14.57,14.57,14.48,14.5,68000.0,12.8216,12.8216,12.7424,12.76,68000.0
2007-08-28 16:00:00,14.5,14.5,14.5,14.5,400.0,12.76,12.76,12.76,12.76,400.0
2007-08-29 09:30:00,14.61,14.66,14.61,14.63,42400.0,12.8568,12.9008,12.8568,12.8744,42400.0
2007-08-29 10:00:00,14.63,14.66,14.61,14.65,8000.0,12.8744,12.9008,12.8568,12.892,8000.0
2007-08-29 10:30:00,14.65,14.72,14.63,14.72,72800.0,12.892,12.9536,12.8744,12.9536,72800.0
2007-08-29 11:00:00,14.72,14.74,14.71,14.72,43600.0,12.9536,12.9712,12.9448,12.9536,43600.0
2007-08-29 11:30:00,14.72,14.77,14.72,14.76,62400.0,12.9536,12.9976,12.9536,12.9888,62400.0
2007-08-29 12:00:00,14.77,14.77,14.74,14.74,42400.0,12.9976,12.9976,12.9712,12.9712,42400.0
2007-08-29 12:30:00,14.72,14.74,14.72,14.72,18000.0,12.9536,12.9712,12.9536,12.9536,18000.0
2007-08-29 13:00:00,14.73,14.74,14.7,14.7,36800.0,12.9624,12.9712,12.936,12.936,36800.0
2007-08-29 13:30:00,14.7,14.71,14.7,14.71,6400.0,12.936,12.9448,12.936,12.9448,6400.0
2007-08-29 14:00:00,14.73,14.77,14.73,14.76,5600.0,12.9624,12.9976,12.9624,12.9888,5600.0
2007-08-29 14:30:00,14.76,14.81,14.76,14.81,92000.0,12.9888,13.0328,12.9888,13.0328,92000.0
2007-08-29 15:00:00,14.81,14.87,14.81,14.85,50000.0,13.0328,13.0856,13.0328,13.068,50000.0
2007-08-29 15:30:00,14.87,14.92,14.86,14.9,54000.0,13.0856,13.1296,13.0768,13.112,54000.0
2007-08-29 16:00:00,14.89,14.89,14.89,14.89,1200.0,13.1032,13.1032,13.1032,13.1032,1200.0
2007-08-30 09:30:00,14.82,14.96,14.79,14.96,54400.0,13.0416,13.1648,13.0152,13.1648,54400.0
2007-08-30 10:00:00,14.92,15.03,14.92,15.02,62000.0,13.1296,13.2264,13.1296,13.2176,62000.0
2007-08-30 10:30:00,15.03,15.03,15.0,15.03,27200.0,13.2264,13.2264,13.2,13.2264,27200.0
2007-08-30 11:00:00,15.03,15.1,15.03,15.07,119600.0,13.2264,13.288,13.2264,13.2616,119600.0
2007-08-30 11:30:00,15.06,15.1,15.06,15.07,50800.0,13.2528,13.288,13.2528,13.2616,50800.0
2007-08-30 12:00:00,15.06,15.06,14.97,15.01,50000.0,13.2528,13.2528,13.1736,13.2088,50000.0
2007-08-30 12:30:00,15.03,15.06,15.03,15.05,26400.0,13.2264,13.2528,13.2264,13.244,26400.0
2007-08-30 13:00:00,15.06,15.06,15.02,15.02,6800.0,13.2528,13.2528,13.2176,13.2176,6800.0
2007-08-30 13:30:00,15.03,15.03,15.01,15.03,29200.0,13.2264,13.2264,13.2088,13.2264,29200.0
2007-08-30 14:00:00,15.05,15.05,15.0,15.01,28000.0,13.244,13.244,13.2,13.2088,28000.0
2007-08-30 14:30:00,14.97,14.97,14.89,14.91,52000.0,13.1736,13.1736,13.1032,13.1208,52000.0
2007-08-30 15:00:00,14.93,14.99,14.93,14.97,48800.0,13.1384,13.1912,13.1384,13.1736,48800.0
2007-08-30 15:30:00,14.97,14.97,14.93,14.95,94000.0,13.1736,13.1736,13.1384,13.156,94000.0
2007-08-30 16:00:00,14.95,14.95,14.95,14.95,0.0,13.156,13.156,13.156,13.156,0.0
2007-08-31 09:30:00,15.11,15.13,15.06,15.1,134800.0,13.2968,13.3144,13.2528,13.288,134800.0
2007-08-31 10:00:00,15.1,15.13,15.04,15.1,72800.0,13.288,13.3144,13.2352,13.288,72800.0
2007-08-31 10:30:00,15.09,15.12,15.09,15.09,32400.0,13.2792,13.3056,13.2792,13.2792,32400.0
2007-08-31 11:00:00,15.07,15.08,15.04,15.06,26400.0,13.2616,13.2704,13.2352,13.2528,26400.0
2007-08-31 11:30:00,15.08,15.1,15.08,15.1,16400.0,13.2704,13.288,13.2704,13.288,16400.0
2007-08-31 12:00:00,15.11,15.13,15.08,15.13,114000.0,13.2968,13.3144,13.2704,13.3144,114000.0
2007-08-31 12:30:00,15.13,15.15,15.13,15.13,19200.0,13.3144,13.332,13.3144,13.3144,19200.0
2007-08-31 13:00:00,15.14,15.14,15.12,15.12,23200.0,13.3232,13.3232,13.3056,13.3056,23200.0
2007-08-31 13:30:00,15.12,15.12,15.09,15.1,31200.0,13.3056,13.3056,13.2792,13.288,31200.0
2007-08-31 14:00:00,15.13,15.14,15.12,15.12,16800.0,13.3144,13.3232,13.3056,13.3056,16800.0
2007-08-31 14:30:00,15.13,15.14,15.13,15.14,7200.0,13.3144,13.3232,13.3144,13.3232,7200.0
2007-08-31 15:00:00,15.15,15.17,15.15,15.15,9200.0,13.332,13.3496,13.332,13.332,9200.0
2007-08-31 15:30:00,15.16,15.18,15.13,15.13,27600.0,13.3408,13.3584,13.3144,13.3144,27600.0
2007-08-31 16:00:00,15.13,15.13,15.13,15.13,0.0,13.3144,13.3144,13.3144,13.3144,0.0
2007-09-04 09:30:00,15.15,15.26,15.15,15.26,59200.0,13.332,13.4288,13.332,13.4288,59200.0
2007-09-04 10:00:00,15.27,15.28,15.27,15.28,36400.0,13.4376,13.4464,13.4376,13.4464,36400.0
2007-09-04 10:30:00,15.29,15.33,15.29,15.31,99600.0,13.4552,13.4904,13.4552,13.4728,99600.0
2007-09-04 11:00:00,15.31,15.35,15.31,15.34,88800.0,13.4728,13.508,13.4728,13.4992,88800.0
2007-09-04 11:30:00,15.34,15.38,15.34,15.34,298800.0,13.4992,13.5344,13.4992,13.4992,298800.0
2007-09-04 12:00:00,15.35,15.35,15.31,15.33,108800.0,13.508,13.508,13.4728,13.4904,108800.0
2007-09-04 12:30:00,15.34,15.35,15.33,15.34,298400.0,13.4992,13.508,13.4904,13.4992,298400.0
2007-09-04 13:00:00,15.34,15.38,15.33,15.38,173600.0,13.4992,13.5344,13.4904,13.5344,173600.0
2007-09-04 13:30:00,15.38,15.41,15.37,15.4,145600.0,13.5344,13.5608,13.5256,13.552,145600.0
2007-09-04 14:00:00,15.4,15.44,15.4,15.43,226400.0,13.552,13.5872,13.552,13.5784,226400.0
2007-09-04 14:30:00,15.43,15.46,15.43,15.45,135600.0,13.5784,13.6048,13.5784,13.596,135600.0
2007-09-04 15:00:00,15.45,15.49,15.44,15.49,170800.0,13.596,13.6312,13.5872,13.6312,170800.0
2007-09-04 15:30:00,15.49,15.49,15.36,15.37,229200.0,13.6312,13.6312,13.5168,13.5256,229200.0
2007-09-04 16:00:00,15.37,15.37,15.37,15.37,0.0,13.5256,13.5256,13.5256,13.5256,0.0
2007-09-05 09:30:00,15.31,15.35,15.28,15.3,130400.0,13.4728,13.508,13.4464,13.464,130400.0
2007-09-05 10:00:00,15.29,15.29,15.23,15.27,91200.0,13.4552,13.4552,13.4024,13.4376,91200.0
2007-09-05 10:30:00,15.26,15.29,15.26,15.28,14000.0,13.4288,13.4552,13.4288,13.4464,14000.0
2007-09-05 11:00:00,15.24,15.26,15.24,15.25,79200.0,13.4112,13.4288,13.4112,13.42,79200.0
2007-09-05 11:30:00,15.24,15.25,15.22,15.24,26400.0,13.4112,13.42,13.3936,13.4112,26400.0
2007-09-05 12:00:00,15.25,15.3,15.25,15.29,56000.0,13.42,13.464,13.42,13.4552,56000.0
2007-09-05 12:30:00,15.28,15.29,15.27,15.29,43600.0,13.4464,13.4552,13.4376,13.4552,43600.0
2007-09-05 13:00:00,15.31,15.31,15.25,15.27,36800.0,13.4728,13.4728,13.42,13.4376,36800.0
2007-09-05 13:30:00,15.24,15.28,15.24,15.25,9200.0,13.4112,13.4464,13.4112,13.42,9200.0
2007-09-05 14:00:00,15.27,15.27,15.19,15.19,18400.0,13.4376,13.4376,13.3672,13.3672,18400.0
2007-09-05 14:30:00,15.2,15.21,15.17,15.2,31600.0,13.376,13.3848,13.3496,13.376,31600.0
2007-09-05 15:00:00,15.21,15.24,15.21,15.23,25600.0,13.3848,13.4112,13.3848,13.4024,25600.0
2007-09-05 15:30:00,15.22,15.26,15.19,15.23,49600.0,13.3936,13.4288,13.3672,13.4024,49600.0
2007-09-05 16:00:00,15.24,15.26,15.24,15.26,3600.0,13.4112,13.4288,13.4112,13.4288,3600.0
2007-09-06 09:30:00,15.27,15.27,15.19,15.2,64000.0,13.4376,13.4376,13.3672,13.376,64000.0
2007-09-06 10:00:00,15.19,15.2,15.14,15.17,87200.0,13.3672,13.376,13.3232,13.3496,87200.0
2007-09-06 10:30:00,15.17,15.22,15.17,15.21,27600.0,13.3496,13.3936,13.3496,13.3848,27600.0
2007-09-06 11:00:00,15.21,15.24,15.21,15.24,21600.0,13.3848,13.4112,13.3848,13.4112,21600.0
2007-09-06 11:30:00,15.23,15.27,15.23,15.27,59200.0,13.4024,13.4376,13.4024,13.4376,59200.0
2007-09-06 12:00:00,15.26,15.31,15.25,15.29,52400.0,13.4288,13.4728,13.42,13.4552,52400.0
2007-09-06 12:30:00,15.29,15.29,15.25,15.28,26400.0,13.4552,13.4552,13.42,13.4464,26400.0
2007-09-06 13:00:00,15.28,15.29,15.24,15.25,31200.0,13.4464,13.4552,13.4112,13.42,31200.0
2007-09-06 13:30:00,15.25,15.27,15.24,15.26,31200.0,13.42,13.4376,13.4112,13.4288,31200.0
2007-09-06 14:00:00,15.27,15.28,15.25,15.25,30800.0,13.4376,13.4464,13.42,13.42,30800.0
2007-09-06 14:30:00,15.26,15.28,15.26,15.26,43200.0,13.4288,13.4464,13.4288,13.4288,43200.0
2007-09-06 15:00:00,15.29,15.3,15.26,15.27,34000.0,13.4552,13.464,13.4288,13.4376,34000.0
2007-09-06 15:30:00,15.27,15.28,15.26,15.28,15600.0,13.4376,13.4464,13.4288,13.4464,15600.0
2007-09-06 16:00:00,15.28,15.28,15.28,15.28,0.0,13.4464,13.4464,13.4464,13.4464,0.0
2007-09-07 09:30:00,15.02,15.06,15.01,15.06,77200.0,13.2176,13.2528,13.2088,13.2528,77200.0
2007-09-07 10:00:00,15.06,15.08,15.01,15.03,37600.0,13.2528,13.2704,13.2088,13.2264,37600.0
2007-09-07 10:30:00,15.02,15.02,14.92,14.92,74000.0,13.2176,13.2176,13.1296,13.1296,74000.0
2007-09-07 11:00:00,14.94,14.95,14.9,14.91,78400.0,13.1472,13.156,13.112,13.1208,78400.0
2007-09-07 11:30:00,14.91,14.99,14.91,14.97,48000.0,13.1208,13.1912,13.1208,13.1736,48000.0
2007-09-07 12:00:00,15.0,15.0,14.97,15.0,14800.0,13.2,13.2,13.1736,13.2,14800.0
2007-09-07 12:30:00,15.0,15.02,14.97,14.98,15600.0,13.2,13.2176,13.1736,13.1824,15600.0
2007-09-07 13:00:00,14.99,15.02,14.98,15.02,126800.0,13.1912,13.2176,13.1824,13.2176,126800.0
2007-09-07 13:30:00,15.0,15.01,14.96,14.97,8000.0,13.2,13.2088,13.1648,13.1736,8000.0
2007-09-07 14:00:00,14.96,14.98,14.95,14.97,188000.0,13.1648,13.1824,13.156,13.1736,188000.0
2007-09-07 14:30:00,14.97,14.98,14.93,14.93,7600.0,13.1736,13.1824,13.1384,13.1384,7600.0
2007-09-07 15:00:00,14.93,14.97,14.92,14.92,78800.0,13.1384,13.1736,13.1296,13.1296,78800.0
2007-09-07 15:30:00,14.93,14.99,14.91,14.97,163600.0,13.1384,13.1912,13.1208,13.1736,163600.0
2007-09-07 16:00:00,14.98,15.01,14.98,15.01,9200.0,13.1824,13.2088,13.1824,13.2088,9200.0
2007-09-10 09:30:00,15.15,15.15,15.01,15.01,89200.0,13.332,13.332,13.2088,13.2088,89200.0
2007-09-10 10:00:00,15.02,15.02,14.96,14.97,140000.0,13.2176,13.2176,13.1648,13.1736,140000.0
2007-09-10 10:30:00,14.96,14.97,14.91,14.91,79200.0,13.1648,13.1736,13.1208,13.1208,79200.0
2007-09-10 11:00:00,14.92,14.95,14.88,14.88,116400.0,13.1296,13.156,13.0944,13.0944,116400.0
2007-09-10 11:30:00,14.89,14.92,14.86,14.92,46800.0,13.1032,13.1296,13.0768,13.1296,46800.0
2007-09-10 12:00:00,14.93,14.95,14.92,14.93,127200.0,13.1384,13.156,13.1296,13.1384,127200.0
2007-09-10 12:30:00,14.97,14.97,14.94,14.96,15600.0,13.1736,13.1736,13.1472,13.1648,15600.0
2007-09-10 13:00:00,14.95,15.01,14.94,15.01,126400.0,13.156,13.2088,13.1472,13.2088,126400.0
2007-09-10 13:30:00,15.0,15.03,14.96,14.97,46000.0,13.2,13.2264,13.1648,13.1736,46000.0
2007-09-10 14:00:00,14.97,15.01,14.95,15.01,48400.0,13.1736,13.2088,13.156,13.2088,48400.0
2007-09-10 14:30:00,15.01,15.02,14.99,15.01,32800.0,13.2088,13.2176,13.1912,13.2088,32800.0
2007-09-10 15:00:00,15.01,15.1,15.0,15.07,58000.0,13.2088,13.288,13.2,13.2616,58000.0
2007-09-10 15:30:00,15.06,15.07,14.97,14.98,48400.0,13.2528,13.2616,13.1736,13.1824,48400.0
2007-09-10 16:00:00,14.98,14.98,14.98,14.98,0.0,13.1824,13.1824,13.1824,13.1824,0.0
2007-09-11 09:30:00,15.08,15.09,15.06,15.09,130400.0,13.2704,13.2792,13.2528,13.2792,130400.0
2007-09-11 10:00:00,15.09,15.12,15.09,15.12,33600.0,13.2792,13.3056,13.2792,13.3056,33600.0
2007-09-11 10:30:00,15.15,15.17,15.12,15.13,41200.0,13.332,13.3496,13.3056,13.3144,41200.0
2007-09-11 11:00:00,15.12,15.13,15.11,15.13,7200.0,13.3056,13.3144,13.2968,13.3144,7200.0
2007-09-11 11:30:00,15.13,15.13,15.11,15.13,49200.0,13.3144,13.3144,13.2968,13.3144,49200.0
2007-09-11 12:00:00,15.11,15.15,15.1,15.13,21600.0,13.2968,13.332,13.288,13.3144,21600.0
2007-09-11 12:30:00,15.17,15.17,15.15,15.15,7200.0,13.3496,13.3496,13.332,13.332,7200.0
2007-09-11 13:00:00,15.17,15.17,15.15,15.17,10800.0,13.3496,13.3496,13.332,13.3496,10800.0
2007-09-11 13:30:00,15.18,15.2,15.17,15.19,30400.0,13.3584,13.376,13.3496,13.3672,30400.0
2007-09-11 14:00:00,15.2,15.22,15.2,15.22,21200.0,13.376,13.3936,13.376,13.3936,21200.0
2007-09-11 14:30:00,15.2,15.21,15.19,15.2,7200.0,13.376,13.3848,13.3672,13.376,7200.0
2007-09-11 15:00:00,15.2,15.22,15.18,15.2,39200.0,13.376,13.3936,13.3584,13.376,39200.0
2007-09-11 15:30:00,15.2,15.21,15.14,15.2,115600.0,13.376,13.3848,13.3232,13.376,115600.0
2007-09-11 16:00:00,15.19,15.19,15.19,15.19,14400.0,13.3672,13.3672,13.3672,13.3672,14400.0
2007-09-12 09:30:00,15.16,15.2,15.14,15.19,52000.0,13.3408,13.376,13.3232,13.3672,52000.0
2007-09-12 10:00:00,15.18,15.2,15.15,15.19,180800.0,13.3584,13.376,13.332,13.3672,180800.0
2007-09-12 10:30:00,15.19,15.22,15.18,15.21,133200.0,13.3672,13.3936,13.3584,13.3848,133200.0
2007-09-12 11:00:00,15.2,15.26,15.2,15.26,40400.0,13.376,13.4288,13.376,13.4288,40400.0
2007-09-12 11:30:00,15.25,15.25,15.23,15.24,22000.0,13.42,13.42,13.4024,13.4112,22000.0
2007-09-12 12:00:00,15.23,15.25,15.21,15.21,27200.0,13.4024,13.42,13.3848,13.3848,27200.0
2007-09-12 12:30:00,15.2,15.22,15.2,15.21,28400.0,13.376,13.3936,13.376,13.3848,28400.0
2007-09-12 13:00:00,15.17,15.19,15.17,15.19,7600.0,13.3496,13.3672,13.3496,13.3672,7600.0
2007-09-12 13:30:00,15.18,15.22,15.18,15.21,19600.0,13.3584,13.3936,13.3584,13.3848,19600.0
2007-09-12 14:00:00,15.2,15.23,15.2,15.21,7600.0,13.376,13.4024,13.376,13.3848,7600.0
2007-09-12 14:30:00,15.19,15.19,15.16,15.17,34400.0,13.3672,13.3672,13.3408,13.3496,34400.0
2007-09-12 15:00:00,15.17,15.17,15.1,15.11,110000.0,13.3496,13.3496,13.288,13.2968,110000.0
2007-09-12 15:30:00,15.09,15.11,15.07,15.1,87200.0,13.2792,13.2968,13.2616,13.288,87200.0
2007-09-12 16:00:00,15.1,15.1,15.08,15.08,800.0,13.288,13.288,13.2704,13.2704,800.0
2007-09-13 09:30:00,15.21,15.21,15.09,15.12,84800.0,13.3848,13.3848,13.2792,13.3056,84800.0
2007-09-13 10:00:00,15.12,15.13,15.07,15.12,84800.0,13.3056,13.3144,13.2616,13.3056,84800.0
2007-09-13 10:30:00,15.11,15.12,15.1,15.12,22400.0,13.2968,13.3056,13.288,13.3056,22400.0
2007-09-13 11:00:00,15.13,15.15,15.12,15.15,73200.0,13.3144,13.332,13.3056,13.332,73200.0
2007-09-13 11:30:00,15.15,15.15,15.12,15.12,10800.0,13.332,13.332,13.3056,13.3056,10800.0
2007-09-13 12:00:00,15.13,15.13,15.11,15.13,17200.0,13.3144,13.3144,13.2968,13.3144,17200.0
2007-09-13 12:30:00,15.13,15.13,15.12,15.12,4800.0,13.3144,13.3144,13.3056,13.3056,4800.0
2007-09-13 13:00:00,15.13,15.16,15.12,15.16,54000.0,13.3144,13.3408,13.3056,13.3408,54000.0
2007-09-13 13:30:00,15.15,15.15,15.13,15.13,9600.0,13.332,13.332,13.3144,13.3144,9600.0
2007-09-13 14:00:00,15.13,15.13,15.1,15.12,43600.0,13.3144,13.3144,13.288,13.3056,43600.0
2007-09-13 14:30:00,15.12,15.13,15.11,15.13,123200.0,13.3056,13.3144,13.2968,13.3144,123200.0
2007-09-13 15:00:00,15.13,15.13,15.1,15.11,10800.0,13.3144,13.3144,13.288,13.2968,10800.0
2007-09-13 15:30:00,15.1,15.12,15.08,15.1,45600.0,13.288,13.3056,13.2704,13.288,45600.0
2007-09-13 16:00:00,15.1,15.1,15.1,15.1,0.0,13.288,13.288,13.288,13.288,0.0
2007-09-14 09:30:00,14.98,15.01,14.95,15.0,22000.0,13.1824,13.2088,13.156,13.2,22000.0
2007-09-14 10:00:00,15.0,15.05,15.0,15.04,18400.0,13.2,13.244,13.2,13.2352,18400.0
2007-09-14 10:30:00,15.02,15.05,15.02,15.05,12400.0,13.2176,13.244,13.2176,13.244,12400.0
2007-09-14 11:00:00,15.05,15.05,15.02,15.03,4800.0,13.244,13.244,13.2176,13.2264,4800.0
2007-09-14 11:30:00,15.03,15.04,15.01,15.03,111600.0,13.2264,13.2352,13.2088,13.2264,111600.0
2007-09-14 12:00:00,15.06,15.07,15.05,15.05,24400.0,13.2528,13.2616,13.244,13.244,24400.0
2007-09-14 12:30:00,15.06,15.06,15.03,15.03,18800.0,13.2528,13.2528,13.2264,13.2264,18800.0
2007-09-14 13:00:00,15.03,15.06,15.02,15.06,60400.0,13.2264,13.2528,13.2176,13.2528,60400.0
2007-09-14 13:30:00,15.05,15.06,15.04,15.06,4400.0,13.244,13.2528,13.2352,13.2528,4400.0
2007-09-14 14:00:00,15.06,15.06,15.04,15.05,40800.0,13.2528,13.2528,13.2352,13.244,40800.0
2007-09-14 14:30:00,15.04,15.06,15.0,15.02,58000.0,13.2352,13.2528,13.2,13.2176,58000.0
2007-09-14 15:00:00,15.02,15.03,15.01,15.03,106800.0,13.2176,13.2264,13.2088,13.2264,106800.0
2007-09-14 15:30:00,15.03,15.06,15.02,15.04,816400.0,13.2264,13.2528,13.2176,13.2352,816400.0
2007-09-14 16:00:00,15.04,15.04,15.04,15.04,0.0,13.2352,13.2352,13.2352,13.2352,0.0
2007-09-17 09:30:00,14.96,15.01,14.96,14.99,62800.0,13.1648,13.2088,13.1648,13.1912,62800.0
2007-09-17 10:00:00,15.01,15.02,15.0,15.0,26000.0,13.2088,13.2176,13.2,13.2,26000.0
2007-09-17 10:30:00,14.97,14.98,14.94,14.94,691200.0,13.1736,13.1824,13.1472,13.1472,691200.0
2007-09-17 11:00:00,14.94,14.97,14.94,14.95,1072000.0,13.1472,13.1736,13.1472,13.156,1072000.0
2007-09-17 11:30:00,14.95,14.96,14.93,14.94,168800.0,13.156,13.1648,13.1384,13.1472,168800.0
2007-09-17 12:00:00,14.95,14.95,14.94,14.95,30800.0,13.156,13.156,13.1472,13.156,30800.0
2007-09-17 12:30:00,14.96,14.98,14.96,14.98,42800.0,13.1648,13.1824,13.1648,13.1824,42800.0
2007-09-17 13:00:00,14.98,15.02,14.98,15.0,35200.0,13.1824,13.2176,13.1824,13.2,35200.0
2007-09-17 13:30:00,15.01,15.01,14.98,14.98,13200.0,13.2088,13.2088,13.1824,13.1824,13200.0
2007-09-17 14:00:00,14.98,14.99,14.97,14.99,32000.0,13.1824,13.1912,13.1736,13.1912,32000.0
2007-09-17 14:30:00,15.01,15.01,14.99,14.99,8800.0,13.2088,13.2088,13.1912,13.1912,8800.0
2007-09-17 15:00:00,14.98,15.02,14.98,15.01,20400.0,13.1824,13.2176,13.1824,13.2088,20400.0
2007-09-17 15:30:00,14.98,15.0,14.97,14.99,16800.0,13.1824,13.2,13.1736,13.1912,16800.0
2007-09-17 16:00:00,14.99,14.99,14.99,14.99,0.0,13.1912,13.1912,13.1912,13.1912,0.0
2007-09-18 09:30:00,15.09,15.09,14.99,14.99,84400.0,13.2792,13.2792,13.1912,13.1912,84400.0
2007-09-18 10:00:00,15.0,15.03,15.0,15.03,29200.0,13.2,13.2264,13.2,13.2264,29200.0
2007-09-18 10:30:00,15.03,15.04,15.01,15.03,9600.0,13.2264,13.2352,13.2088,13.2264,9600.0
2007-09-18 11:00:00,15.03,15.08,15.03,15.05,20800.0,13.2264,13.2704,13.2264,13.244,20800.0
2007-09-18 11:30:00,15.05,15.06,15.05,15.06,24800.0,13.244,13.2528,13.244,13.2528,24800.0
2007-09-18 12:00:00,15.05,15.05,15.03,15.04,12400.0,13.244,13.244,13.2264,13.2352,12400.0
2007-09-18 12:30:00,15.06,15.06,15.05,15.05,14800.0,13.2528,13.2528,13.244,13.244,14800.0
2007-09-18 13:00:00,15.05,15.05,15.02,15.04,16400.0,13.244,13.244,13.2176,13.2352,16400.0
2007-09-18 13:30:00,15.04,15.04,15.02,15.02,136400.0,13.2352,13.2352,13.2176,13.2176,136400.0
2007-09-18 14:00:00,15.02,15.27,14.99,15.18,353200.0,13.2176,13.4376,13.1912,13.3584,353200.0
2007-09-18 14:30:00,15.18,15.24,15.17,15.2,279600.0,13.3584,13.4112,13.3496,13.376,279600.0
2007-09-18 15:00:00,15.21,15.25,15.19,15.23,90800.0,13.3848,13.42,13.3672,13.4024,90800.0
2007-09-18 15:30:00,15.24,15.28,15.24,15.27,30800.0,13.4112,13.4464,13.4112,13.4376,30800.0
2007-09-18 16:00:00,15.27,15.27,15.27,15.27,0.0,13.4376,13.4376,13.4376,13.4376,0.0
2007-09-19 09:30:00,15.38,15.38,15.35,15.37,184400.0,13.5344,13.5344,13.508,13.5256,184400.0
2007-09-19 10:00:00,15.36,15.38,15.35,15.38,69200.0,13.5168,13.5344,13.508,13.5344,69200.0
2007-09-19 10:30:00,15.38,15.4,15.37,15.4,77600.0,13.5344,13.552,13.5256,13.552,77600.0
2007-09-19 11:00:00,15.4,15.44,15.4,15.43,53200.0,13.552,13.5872,13.552,13.5784,53200.0
2007-09-19 11:30:00,15.42,15.42,15.38,15.39,176800.0,13.5696,13.5696,13.5344,13.5432,176800.0
2007-09-19 12:00:00,15.39,15.39,15.38,15.38,78000.0,13.5432,13.5432,13.5344,13.5344,78000.0
2007-09-19 12:30:00,15.38,15.39,15.37,15.38,62400.0,13.5344,13.5432,13.5256,13.5344,62400.0
2007-09-19 13:00:00,15.37,15.37,15.33,15.33,57200.0,13.5256,13.5256,13.4904,13.4904,57200.0
2007-09-19 13:30:00,15.33,15.34,15.31,15.33,14400.0,13.4904,13.4992,13.4728,13.4904,14400.0
2007-09-19 14:00:00,15.33,15.33,15.27,15.27,14800.0,13.4904,13.4904,13.4376,13.4376,14800.0
2007-09-19 14:30:00,15.29,15.33,15.28,15.33,8800.0,13.4552,13.4904,13.4464,13.4904,8800.0
2007-09-19 15:00:00,15.33,15.36,15.32,15.36,13600.0,13.4904,13.5168,13.4816,13.5168,13600.0
2007-09-19 15:30:00,15.34,15.34,15.31,15.34,17600.0,13.4992,13.4992,13.4728,13.4992,17600.0
2007-09-19 16:00:00,15.34,15.34,15.34,15.34,0.0,13.4992,13.4992,13.4992,13.4992,0.0
2007-09-20 09:30:00,15.32,15.37,15.32,15.37,18400.0,13.4816,13.5256,13.4816,13.5256,18400.0
2007-09-20 10:00:00,15.38,15.41,15.38,15.38,39600.0,13.5344,13.5608,13.5344,13.5344,39600.0
2007-09-20 10:30:00,15.37,15.38,15.35,15.38,27600.0,13.5256,13.5344,13.508,13.5344,27600.0
2007-09-20 11:00:00,15.36,15.4,15.36,15.37,20800.0,13.5168,13.552,13.5168,13.5256,20800.0
2007-09-20 11:30:00,15.38,15.38,15.35,15.38,16800.0,13.5344,13.5344,13.508,13.5344,16800.0
2007-09-20 12:00:00,15.39,15.4,15.37,15.37,36000.0,13.5432,13.552,13.5256,13.5256,36000.0
2007-09-20 12:30:00,15.37,15.39,15.37,15.39,6800.0,13.5256,13.5432,13.5256,13.5432,6800.0
2007-09-20 13:00:00,15.39,15.39,15.35,15.36,18400.0,13.5432,13.5432,13.508,13.5168,18400.0
2007-09-20 13:30:00,15.37,15.38,15.36,15.36,24000.0,13.5256,13.5344,13.5168,13.5168,24000.0
2007-09-20 14:00:00,15.38,15.39,15.37,15.37,11600.0,13.5344,13.5432,13.5256,13.5256,11600.0
2007-09-20 14:30:00,15.37,15.37,15.33,15.35,27200.0,13.5256,13.5256,13.4904,13.508,27200.0
2007-09-20 15:00:00,15.34,15.37,15.33,15.37,124000.0,13.4992,13.5256,13.4904,13.5256,124000.0
2007-09-20 15:30:00,15.37,15.38,15.34,15.34,90800.0,13.5256,13.5344,13.4992,13.4992,90800.0
2007-09-20 16:00:00,15.34,15.34,15.34,15.34,7600.0,13.4992,13.4992,13.4992,13.4992,7600.0
2007-09-21 09:30:00,15.46,15.47,15.44,15.47,162800.0,13.6048,13.6136,13.5872,13.6136,162800.0
2007-09-21 10:00:00,15.47,15.49,15.47,15.49,77200.0,13.6136,13.6312,13.6136,13.6312,77200.0
2007-09-21 10:30:00,15.47,15.49,15.47,15.49,28800.0,13.6136,13.6312,13.6136,13.6312,28800.0
2007-09-21 11:00:00,15.5,15.51,15.49,15.51,18400.0,13.64,13.6488,13.6312,13.6488,18400.0
2007-09-21 11:30:00,15.51,15.52,15.5,15.52,16800.0,13.6488,13.6576,13.64,13.6576,16800.0
2007-09-21 12:00:00,15.52,15.52,15.51,15.51,11200.0,13.6576,13.6576,13.6488,13.6488,11200.0
2007-09-21 12:30:00,15.52,15.53,15.5,15.51,24800.0,13.6576,13.6664,13.64,13.6488,24800.0
2007-09-21 13:00:00,15.51,15.51,15.49,15.49,16000.0,13.6488,13.6488,13.6312,13.6312,16000.0
2007-09-21 13:30:00,15.51,15.51,15.48,15.48,16000.0,13.6488,13.6488,13.6224,13.6224,16000.0
2007-09-21 14:00:00,15.48,15.49,15.47,15.48,36000.0,13.6224,13.6312,13.6136,13.6224,36000.0
2007-09-21 14:30:00,15.49,15.5,15.47,15.48,38800.0,13.6312,13.64,13.6136,13.6224,38800.0
2007-09-21 15:00:00,15.48,15.5,15.48,15.49,39200.0,13.6224,13.64,13.6224,13.6312,39200.0
2007-09-21 15:30:00,15.49,15.49,15.46,15.46,100400.0,13.6312,13.6312,13.6048,13.6048,100400.0
2007-09-21 16:00:00,15.46,15.46,15.46,15.46,3200.0,13.6048,13.6048,13.6048,13.6048,3200.0
2007-09-24 09:30:00,15.54,15.54,15.5,15.5,57200.0,13.6752,13.6752,13.64,13.64,57200.0
2007-09-24 10:00:00,15.53,15.65,15.52,15.65,67600.0,13.6664,13.772,13.6576,13.772,67600.0
2007-09-24 10:30:00,15.64,15.64,15.62,15.63,38000.0,13.7632,13.7632,13.7456,13.7544,38000.0
2007-09-24 11:00:00,15.62,15.64,15.62,15.64,12000.0,13.7456,13.7632,13.7456,13.7632,12000.0
2007-09-24 11:30:00,15.63,15.63,15.62,15.62,16800.0,13.7544,13.7544,13.7456,13.7456,16800.0
2007-09-24 12:00:00,15.63,15.63,15.61,15.61,4800.0,13.7544,13.7544,13.7368,13.7368,4800.0
2007-09-24 12:30:00,15.61,15.61,15.57,15.58,64000.0,13.7368,13.7368,13.7016,13.7104,64000.0
2007-09-24 13:00:00,15.58,15.59,15.54,15.54,80000.0,13.7104,13.7192,13.6752,13.6752,80000.0
2007-09-24 13:30:00,15.55,15.55,15.49,15.49,40000.0,13.684,13.684,13.6312,13.6312,40000.0
2007-09-24 14:00:00,15.5,15.51,15.48,15.48,78000.0,13.64,13.6488,13.6224,13.6224,78000.0
2007-09-24 14:30:00,15.47,15.5,15.46,15.49,22000.0,13.6136,13.64,13.6048,13.6312,22000.0
2007-09-24 15:00:00,15.49,15.49,15.46,15.49,38400.0,13.6312,13.6312,13.6048,13.6312,38400.0
2007-09-24 15:30:00,15.5,15.5,15.47,15.5,38400.0,13.64,13.64,13.6136,13.64,38400.0
2007-09-24 16:00:00,15.5,15.5,15.5,15.5,0.0,13.64,13.64,13.64,13.64,0.0
2007-09-25 09:30:00,15.43,15.5,15.43,15.48,30400.0,13.5843,13.6459,13.5843,13.6283,30400.0
2007-09-25 10:00:00,15.47,15.56,15.46,15.55,100800.0,13.6195,13.6987,13.6107,13.6899,100800.0
2007-09-25 10:30:00,15.56,15.59,15.56,15.56,33200.0,13.6987,13.7251,13.6987,13.6987,33200.0
2007-09-25 11:00:00,15.58,15.6,15.57,15.57,23600.0,13.7163,13.7339,13.7075,13.7075,23600.0
2007-09-25 11:30:00,15.58,15.59,15.56,15.59,21600.0,13.7163,13.7251,13.6987,13.7251,21600.0
2007-09-25 12:00:00,15.59,15.6,15.57,15.59,15600.0,13.7251,13.7339,13.7075,13.7251,15600.0
2007-09-25 12:30:00,15.58,15.6,15.57,15.59,15600.0,13.7163,13.7339,13.7075,13.7251,15600.0
2007-09-25 13:00:00,15.6,15.62,15.6,15.6,18400.0,13.7339,13.7515,13.7339,13.7339,18400.0
2007-09-25 13:30:00,15.61,15.62,15.6,15.62,60400.0,13.7427,13.7515,13.7339,13.7515,60400.0
2007-09-25 14:00:00,15.61,15.62,15.6,15.62,14400.0,13.7427,13.7515,13.7339,13.7515,14400.0
2007-09-25 14:30:00,15.6,15.65,15.6,15.65,49600.0,13.7339,13.7779,13.7339,13.7779,49600.0
2007-09-25 15:00:00,15.65,15.65,15.62,15.63,25200.0,13.7779,13.7779,13.7515,13.7603,25200.0
2007-09-25 15:30:00,15.63,15.66,15.61,15.66,89200.0,13.7603,13.7867,13.7427,13.7867,89200.0
2007-09-25 16:00:00,15.65,15.65,15.65,15.65,400.0,13.7779,13.7779,13.7779,13.7779,400.0
2007-09-26 09:30:00,15.76,15.76,15.7,15.72,97200.0,13.8748,13.8748,13.822,13.8396,97200.0
2007-09-26 10:00:00,15.72,15.75,15.71,15.75,34400.0,13.8396,13.866,13.8308,13.866,34400.0
2007-09-26 10:30:00,15.76,15.76,15.71,15.72,92800.0,13.8748,13.8748,13.8308,13.8396,92800.0
2007-09-26 11:00:00,15.72,15.78,15.72,15.77,10000.0,13.8396,13.8924,13.8396,13.8836,10000.0
2007-09-26 11:30:00,15.76,15.77,15.75,15.75,24000.0,13.8748,13.8836,13.866,13.866,24000.0
2007-09-26 12:00:00,15.76,15.76,15.75,15.76,16400.0,13.8748,13.8748,13.866,13.8748,16400.0
2007-09-26 12:30:00,15.76,15.76,15.74,15.74,17200.0,13.8748,13.8748,13.8572,13.8572,17200.0
2007-09-26 13:00:00,15.74,15.75,15.74,15.74,36000.0,13.8572,13.866,13.8572,13.8572,36000.0
2007-09-26 13:30:00,15.73,15.73,15.66,15.66,64000.0,13.8484,13.8484,13.7867,13.7867,64000.0
2007-09-26 14:00:00,15.66,15.69,15.66,15.66,46400.0,13.7867,13.8132,13.7867,13.7867,46400.0
2007-09-26 14:30:00,15.67,15.68,15.65,15.67,55200.0,13.7955,13.8044,13.7779,13.7955,55200.0
2007-09-26 15:00:00,15.68,15.71,15.67,15.71,51200.0,13.8044,13.8308,13.7955,13.8308,51200.0
2007-09-26 15:30:00,15.72,15.72,15.68,15.68,39600.0,13.8396,13.8396,13.8044,13.8044,39600.0
2007-09-26 16:00:00,15.68,15.68,15.68,15.68,2000.0,13.8044,13.8044,13.8044,13.8044,2000.0
2007-09-27 09:30:00,15.76,15.77,15.72,15.72,69200.0,13.8748,13.8836,13.8396,13.8396,69200.0
2007-09-27 10:00:00,15.72,15.74,15.71,15.73,52400.0,13.8396,13.8572,13.8308,13.8484,52400.0
2007-09-27 10:30:00,15.73,15.78,15.72,15.77,59200.0,13.8484,13.8924,13.8396,13.8836,59200.0
2007-09-27 11:00:00,15.77,15.77,15.71,15.72,30800.0,13.8836,13.8836,13.8308,13.8396,30800.0
2007-09-27 11:30:00,15.71,15.73,15.71,15.71,40400.0,13.8308,13.8484,13.8308,13.8308,40400.0
2007-09-27 12:00:00,15.71,15.72,15.71,15.72,26000.0,13.8308,13.8396,13.8308,13.8396,26000.0
2007-09-27 12:30:00,15.72,15.73,15.72,15.72,32800.0,13.8396,13.8484,13.8396,13.8396,32800.0
2007-09-27 13:00:00,15.73,15.73,15.71,15.71,18400.0,13.8484,13.8484,13.8308,13.8308,18400.0
2007-09-27 13:30:00,15.72,15.72,15.7,15.71,35200.0,13.8396,13.8396,13.822,13.8308,35200.0
2007-09-27 14:00:00,15.71,15.75,15.71,15.74,44000.0,13.8308,13.866,13.8308,13.8572,44000.0
2007-09-27 14:30:00,15.74,15.74,15.71,15.72,3327600.0,13.8572,13.8572,13.8308,13.8396,3327600.0
2007-09-27 15:00:00,15.72,15.74,15.72,15.73,52800.0,13.8396,13.8572,13.8396,13.8484,52800.0
2007-09-27 15:30:00,15.72,15.74,15.71,15.72,62800.0,13.8396,13.8572,13.8308,13.8396,62800.0
2007-09-27 16:00:00,15.72,15.72,15.72,15.72,0.0,13.8396,13.8396,13.8396,13.8396,0.0
2007-09-28 09:30:00,15.72,15.76,15.72,15.75,16400.0,13.8396,13.8748,13.8396,13.866,16400.0
2007-09-28 10:00:00,15.75,15.75,15.67,15.67,36000.0,13.866,13.866,13.7955,13.7955,36000.0
2007-09-28 10:30:00,15.67,15.67,15.65,15.67,65200.0,13.7955,13.7955,13.7779,13.7955,65200.0
2007-09-28 11:00:00,15.68,15.69,15.66,15.69,8000.0,13.8044,13.8132,13.7867,13.8132,8000.0
2007-09-28 11:30:00,15.67,15.69,15.67,15.68,9600.0,13.7955,13.8132,13.7955,13.8044,9600.0
2007-09-28 12:00:00,15.69,15.69,15.68,15.68,3200.0,13.8132,13.8132,13.8044,13.8044,3200.0
2007-09-28 12:30:00,15.68,15.7,15.68,15.7,6000.0,13.8044,13.822,13.8044,13.822,6000.0
2007-09-28 13:00:00,15.69,15.71,15.69,15.71,4800.0,13.8132,13.8308,13.8132,13.8308,4800.0
2007-09-28 13:30:00,15.71,15.71,15.71,15.71,4000.0,13.8308,13.8308,13.8308,13.8308,4000.0
2007-09-28 14:00:00,15.72,15.72,15.69,15.69,7200.0,13.8396,13.8396,13.8132,13.8132,7200.0
2007-09-28 14:30:00,15.69,15.7,15.69,15.69,22800.0,13.8132,13.822,13.8132,13.8132,22800.0
2007-09-28 15:00:00,15.68,15.68,15.64,15.66,18800.0,13.8044,13.8044,13.7691,13.7867,18800.0
2007-09-28 15:30:00,15.68,15.7,15.67,15.7,24000.0,13.8044,13.822,13.7955,13.822,24000.0
2007-09-28 16:00:00,15.7,15.7,15.7,15.7,10400.0,13.822,13.822,13.822,13.822,10400.0
2007-10-01 09:30:00,15.78,15.84,15.78,15.84,30800.0,13.8924,13.9452,13.8924,13.9452,30800.0
2007-10-01 10:00:00,15.85,15.86,15.83,15.83,35200.0,13.954,13.9628,13.9364,13.9364,35200.0
2007-10-01 10:30:00,15.83,15.83,15.82,15.83,18000.0,13.9364,13.9364,13.9276,13.9364,18000.0
2007-10-01 11:00:00,15.81,15.83,15.81,15.83,43200.0,13.9188,13.9364,13.9188,13.9364,43200.0
2007-10-01 11:30:00,15.82,15.88,15.82,15.87,74800.0,13.9276,13.9804,13.9276,13.9716,74800.0
2007-10-01 12:00:00,15.88,15.9,15.87,15.9,44400.0,13.9804,13.998,13.9716,13.998,44400.0
2007-10-01 12:30:00,15.88,15.88,15.88,15.88,15600.0,13.9804,13.9804,13.9804,13.9804,15600.0
2007-10-01 13:00:00,15.88,15.92,15.88,15.92,33600.0,13.9804,14.0156,13.9804,14.0156,33600.0
2007-10-01 13:30:00,15.91,15.93,15.91,15.91,10000.0,14.0068,14.0244,14.0068,14.0068,10000.0
2007-10-01 14:00:00,15.92,15.94,15.9,15.91,15200.0,14.0156,14.0332,13.998,14.0068,15200.0
2007-10-01 14:30:00,15.9,15.95,15.9,15.94,9200.0,13.998,14.0421,13.998,14.0332,9200.0
2007-10-01 15:00:00,15.94,15.95,15.92,15.93,23600.0,14.0332,14.0421,14.0156,14.0244,23600.0
2007-10-01 15:30:00,15.93,15.93,15.88,15.91,82000.0,14.0244,14.0244,13.9804,14.0068,82000.0
2007-10-01 16:00:00,15.91,15.91,15.91,15.91,0.0,14.0068,14.0068,14.0068,14.0068,0.0
2007-10-02 09:30:00,15.9,15.93,15.88,15.89,90000.0,13.998,14.0244,13.9804,13.9892,90000.0
2007-10-02 10:00:00,15.88,15.91,15.87,15.88,29600.0,13.9804,14.0068,13.9716,13.9804,29600.0
2007-10-02 10:30:00,15.87,15.88,15.86,15.88,51600.0,13.9716,13.9804,13.9628,13.9804,51600.0
2007-10-02 11:00:00,15.88,15.9,15.86,15.9,19600.0,13.9804,13.998,13.9628,13.998,19600.0
2007-10-02 11:30:00,15.9,15.92,15.9,15.91,3200.0,13.998,14.0156,13.998,14.0068,3200.0
2007-10-02 12:00:00,15.92,15.92,15.9,15.91,7600.0,14.0156,14.0156,13.998,14.0068,7600.0
2007-10-02 12:30:00,15.91,15.92,15.88,15.91,11200.0,14.0068,14.0156,13.9804,14.0068,11200.0
2007-10-02 13:00:00,15.91,15.92,15.9,15.9,13600.0,14.0068,14.0156,13.998,13.998,13600.0
2007-10-02 13:30:00,15.9,15.93,15.89,15.93,13600.0,13.998,14.0244,13.9892,14.0244,13600.0
2007-10-02 14:00:00,15.93,15.94,15.91,15.94,13200.0,14.0244,14.0332,14.0068,14.0332,13200.0
2007-10-02 14:30:00,15.93,15.94,15.92,15.93,14400.0,14.0244,14.0332,14.0156,14.0244,14400.0
2007-10-02 15:00:00,15.92,15.92,15.9,15.9,45600.0,14.0156,14.0156,13.998,13.998,45600.0
2007-10-02 15:30:00,15.9,15.94,15.9,15.93,27200.0,13.998,14.0332,13.998,14.0244,27200.0
2007-10-02 16:00:00,15.94,15.94,15.94,15.94,2400.0,14.0332,14.0332,14.0332,14.0332,2400.0
2007-10-03 09:30:00,15.86,15.86,15.77,15.77,28800.0,13.9628,13.9628,13.8836,13.8836,28800.0
2007-10-03 10:00:00,15.78,15.82,15.78,15.81,37600.0,13.8924,13.9276,13.8924,13.9188,37600.0
2007-10-03 10:30:00,15.82,15.84,15.8,15.82,8400.0,13.9276,13.9452,13.91,13.9276,8400.0
2007-10-03 11:00:00,15.84,15.86,15.83,15.83,63600.0,13.9452,13.9628,13.9364,13.9364,63600.0
2007-10-03 11:30:00,15.84,15.85,15.83,15.84,14800.0,13.9452,13.954,13.9364,13.9452,14800.0
2007-10-03 12:00:00,15.83,15.83,15.8,15.8,28800.0,13.9364,13.9364,13.91,13.91,28800.0
2007-10-03 12:30:00,15.8,15.81,15.8,15.81,8400.0,13.91,13.9188,13.91,13.9188,8400.0
2007-10-03 13:00:00,15.82,15.82,15.77,15.77,23200.0,13.9276,13.9276,13.8836,13.8836,23200.0
2007-10-03 13:30:00,15.78,15.78,15.75,15.75,24400.0,13.8924,13.8924,13.866,13.866,24400.0
2007-10-03 14:00:00,15.75,15.75,15.72,15.75,103600.0,13.866,13.866,13.8396,13.866,103600.0
2007-10-03 14:30:00,15.74,15.74,15.7,15.72,63600.0,13.8572,13.8572,13.822,13.8396,63600.0
2007-10-03 15:00:00,15.73,15.76,15.72,15.75,114400.0,13.8484,13.8748,13.8396,13.866,114400.0
2007-10-03 15:30:00,15.74,15.77,15.74,15.77,73600.0,13.8572,13.8836,13.8572,13.8836,73600.0
2007-10-03 16:00:00,15.77,15.78,15.77,15.78,6000.0,13.8836,13.8924,13.8836,13.8924,6000.0
2007-10-04 09:30:00,15.78,15.78,15.66,15.68,62000.0,13.8924,13.8924,13.7867,13.8044,62000.0
2007-10-04 10:00:00,15.68,15.71,15.68,15.71,80800.0,13.8044,13.8308,13.8044,13.8308,80800.0
2007-10-04 10:30:00,15.68,15.74,15.68,15.74,26400.0,13.8044,13.8572,13.8044,13.8572,26400.0
2007-10-04 11:00:00,15.74,15.74,15.73,15.74,21200.0,13.8572,13.8572,13.8484,13.8572,21200.0
2007-10-04 11:30:00,15.74,15.74,15.73,15.73,8000.0,13.8572,13.8572,13.8484,13.8484,8000.0
2007-10-04 12:00:00,15.72,15.73,15.72,15.73,6400.0,13.8396,13.8484,13.8396,13.8484,6400.0
2007-10-04 12:30:00,15.73,15.74,15.73,15.74,40800.0,13.8484,13.8572,13.8484,13.8572,40800.0
2007-10-04 13:00:00,15.73,15.74,15.71,15.71,10800.0,13.8484,13.8572,13.8308,13.8308,10800.0
2007-10-04 13:30:00,15.71,15.72,15.7,15.7,13200.0,13.8308,13.8396,13.822,13.822,13200.0
2007-10-04 14:00:00,15.7,15.7,15.69,15.7,6000.0,13.822,13.822,13.8132,13.822,6000.0
2007-10-04 14:30:00,15.7,15.7,15.69,15.7,21600.0,13.822,13.822,13.8132,13.822,21600.0
2007-10-04 15:00:00,15.7,15.72,15.69,15.72,19600.0,13.822,13.8396,13.8132,13.8396,19600.0
2007-10-04 15:30:00,15.72,15.76,15.72,15.74,44800.0,13.8396,13.8748,13.8396,13.8572,44800.0
2007-10-04 16:00:00,15.74,15.74,15.74,15.74,0.0,13.8572,13.8572,13.8572,13.8572,0.0
2007-10-05 09:30:00,15.9,15.9,15.85,15.85,108000.0,13.998,13.998,13.954,13.954,108000.0
2007-10-05 10:00:00,15.84,15.88,15.84,15.84,45200.0,13.9452,13.9804,13.9452,13.9452,45200.0
2007-10-05 10:30:00,15.84,15.87,15.84,15.86,11600.0,13.9452,13.9716,13.9452,13.9628,11600.0
2007-10-05 11:00:00,15.87,15.91,15.87,15.9,8400.0,13.9716,14.0068,13.9716,13.998,8400.0
2007-10-05 11:30:00,15.91,15.94,15.9,15.93,22000.0,14.0068,14.0332,13.998,14.0244,22000.0
2007-10-05 12:00:00,15.94,15.94,15.93,15.93,34800.0,14.0332,14.0332,14.0244,14.0244,34800.0
2007-10-05 12:30:00,15.93,15.94,15.93,15.94,18000.0,14.0244,14.0332,14.0244,14.0332,18000.0
2007-10-05 13:00:00,15.94,15.94,15.93,15.93,8400.0,14.0332,14.0332,14.0244,14.0244,8400.0
2007-10-05 13:30:00,15.94,15.97,15.94,15.97,4000.0,14.0332,14.0597,14.0332,14.0597,4000.0
2007-10-05 14:00:00,15.98,15.98,15.96,15.97,12800.0,14.0685,14.0685,14.0509,14.0597,12800.0
2007-10-05 14:30:00,15.98,16.0,15.98,15.99,32000.0,14.0685,14.0861,14.0685,14.0773,32000.0
2007-10-05 15:00:00,15.99,15.99,15.95,15.97,18800.0,14.0773,14.0773,14.0421,14.0597,18800.0
2007-10-05 15:30:00,15.97,15.98,15.94,15.96,24000.0,14.0597,14.0685,14.0332,14.0509,24000.0
2007-10-05 16:00:00,15.96,15.96,15.96,15.96,0.0,14.0509,14.0509,14.0509,14.0509,0.0
2007-10-08 09:30:00,15.94,16.02,15.94,16.02,10800.0,14.0332,14.1037,14.0332,14.1037,10800.0
2007-10-08 10:00:00,16.02,16.03,16.02,16.02,10800.0,14.1037,14.1125,14.1037,14.1037,10800.0
2007-10-08 10:30:00,16.03,16.03,16.02,16.02,14000.0,14.1125,14.1125,14.1037,14.1037,14000.0
2007-10-08 11:00:00,16.0,16.0,15.99,15.99,9200.0,14.0861,14.0861,14.0773,14.0773,9200.0
2007-10-08 11:30:00,16.0,16.0,15.98,16.0,5600.0,14.0861,14.0861,14.0685,14.0861,5600.0
2007-10-08 12:00:00,16.0,16.0,15.98,15.99,16800.0,14.0861,14.0861,14.0685,14.0773,16800.0
2007-10-08 12:30:00,15.99,16.03,15.99,16.03,4800.0,14.0773,14.1125,14.0773,14.1125,4800.0
2007-10-08 13:00:00,16.02,16.02,16.01,16.02,12800.0,14.1037,14.1037,14.0949,14.1037,12800.0
2007-10-08 13:30:00,16.01,16.02,15.99,16.0,4400.0,14.0949,14.1037,14.0773,14.0861,4400.0
2007-10-08 14:00:00,16.0,16.03,16.0,16.03,8000.0,14.0861,14.1125,14.0861,14.1125,8000.0
2007-10-08 14:30:00,16.04,16.05,16.04,16.05,4400.0,14.1213,14.1301,14.1213,14.1301,4400.0
2007-10-08 15:00:00,16.03,16.06,16.03,16.06,6800.0,14.1125,14.1389,14.1125,14.1389,6800.0
2007-10-08 15:30:00,16.05,16.08,16.04,16.07,92400.0,14.1301,14.1565,14.1213,14.1477,92400.0
2007-10-08 16:00:00,16.08,16.08,16.07,16.07,48400.0,14.1565,14.1565,14.1477,14.1477,48400.0
2007-10-09 09:30:00,16.16,16.18,16.12,16.12,202400.0,14.2269,14.2445,14.1917,14.1917,202400.0
2007-10-09 10:00:00,16.13,16.13,16.08,16.11,40000.0,14.2005,14.2005,14.1565,14.1829,40000.0
2007-10-09 10:30:00,16.09,16.09,16.08,16.09,42800.0,14.1653,14.1653,14.1565,14.1653,42800.0
2007-10-09 11:00:00,16.11,16.11,16.09,16.09,7600.0,14.1829,14.1829,14.1653,14.1653,7600.0
2007-10-09 11:30:00,16.09,16.11,16.08,16.11,16000.0,14.1653,14.1829,14.1565,14.1829,16000.0
2007-10-09 12:00:00,16.1,16.11,16.1,16.1,22400.0,14.1741,14.1829,14.1741,14.1741,22400.0
2007-10-09 12:30:00,16.1,16.1,16.06,16.06,20400.0,14.1741,14.1741,14.1389,14.1389,20400.0
2007-10-09 13:00:00,16.07,16.08,16.05,16.05,73200.0,14.1477,14.1565,14.1301,14.1301,73200.0
2007-10-09 13:30:00,16.04,16.07,16.04,16.07,99600.0,14.1213,14.1477,14.1213,14.1477,99600.0
2007-10-09 14:00:00,16.07,16.11,16.06,16.07,102000.0,14.1477,14.1829,14.1389,14.1477,102000.0
2007-10-09 14:30:00,16.11,16.14,16.11,16.13,28800.0,14.1829,14.2093,14.1829,14.2005,28800.0
2007-10-09 15:00:00,16.14,16.17,16.12,16.17,56800.0,14.2093,14.2357,14.1917,14.2357,56800.0
2007-10-09 15:30:00,16.17,16.17,16.14,16.16,46800.0,14.2357,14.2357,14.2093,14.2269,46800.0
2007-10-09 16:00:00,16.16,16.16,16.16,16.16,0.0,14.2269,14.2269,14.2269,14.2269,0.0
2007-10-10 09:30:00,16.18,16.18,16.17,16.18,125600.0,14.2445,14.2445,14.2357,14.2445,125600.0
2007-10-10 10:00:00,16.17,16.19,16.17,16.19,18400.0,14.2357,14.2533,14.2357,14.2533,18400.0
2007-10-10 10:30:00,16.19,16.21,16.18,16.18,16800.0,14.2533,14.271,14.2445,14.2445,16800.0
2007-10-10 11:00:00,16.19,16.2,16.18,16.2,13600.0,14.2533,14.2621,14.2445,14.2621,13600.0
2007-10-10 11:30:00,16.2,16.21,16.17,16.17,28400.0,14.2621,14.271,14.2357,14.2357,28400.0
2007-10-10 12:00:00,16.18,16.18,16.16,16.17,11600.0,14.2445,14.2445,14.2269,14.2357,11600.0
2007-10-10 12:30:00,16.18,16.19,16.17,16.17,10800.0,14.2445,14.2533,14.2357,14.2357,10800.0
2007-10-10 13:00:00,16.16,16.16,16.13,16.14,23600.0,14.2269,14.2269,14.2005,14.2093,23600.0
2007-10-10 13:30:00,16.14,16.15,16.14,16.15,52800.0,14.2093,14.2181,14.2093,14.2181,52800.0
2007-10-10 14:00:00,16.15,16.16,16.13,16.16,40000.0,14.2181,14.2269,14.2005,14.2269,40000.0
2007-10-10 14:30:00,16.17,16.18,16.16,16.18,39200.0,14.2357,14.2445,14.2269,14.2445,39200.0
2007-10-10 15:00:00,16.2,16.23,16.19,16.22,18000.0,14.2621,14.2886,14.2533,14.2798,18000.0
2007-10-10 15:30:00,16.22,16.23,16.21,16.21,37600.0,14.2798,14.2886,14.271,14.271,37600.0
2007-10-10 16:00:00,16.21,16.21,16.21,16.21,0.0,14.271,14.271,14.271,14.271,0.0
2007-10-11 09:30:00,16.32,16.32,16.27,16.29,89200.0,14.3678,14.3678,14.3238,14.3414,89200.0
2007-10-11 10:00:00,16.32,16.34,16.32,16.34,41200.0,14.3678,14.3854,14.3678,14.3854,41200.0
2007-10-11 10:30:00,16.33,16.34,16.32,16.34,7600.0,14.3766,14.3854,14.3678,14.3854,7600.0
2007-10-11 11:00:00,16.34,16.34,16.31,16.32,140400.0,14.3854,14.3854,14.359,14.3678,140400.0
2007-10-11 11:30:00,16.32,16.35,16.31,16.35,63600.0,14.3678,14.3942,14.359,14.3942,63600.0
2007-10-11 12:00:00,16.35,16.35,16.33,16.35,20400.0,14.3942,14.3942,14.3766,14.3942,20400.0
2007-10-11 12:30:00,16.36,16.38,16.36,16.36,13200.0,14.403,14.4206,14.403,14.403,13200.0
2007-10-11 13:00:00,16.35,16.37,16.34,16.34,51200.0,14.3942,14.4118,14.3854,14.3854,51200.0
2007-10-11 13:30:00,16.34,16.34,16.26,16.27,52000.0,14.3854,14.3854,14.315,14.3238,52000.0
2007-10-11 14:00:00,16.24,16.24,16.04,16.04,618000.0,14.2974,14.2974,14.1213,14.1213,618000.0
2007-10-11 14:30:00,16.03,16.16,16.02,16.07,136400.0,14.1125,14.2269,14.1037,14.1477,136400.0
2007-10-11 15:00:00,16.07,16.08,15.9,15.9,102000.0,14.1477,14.1565,13.998,13.998,102000.0
2007-10-11 15:30:00,15.89,16.02,15.89,16.01,196400.0,13.9892,14.1037,13.9892,14.0949,196400.0
2007-10-11 16:00:00,16.02,16.03,16.02,16.03,60400.0,14.1037,14.1125,14.1037,14.1125,60400.0
2007-10-12 09:30:00,16.07,16.11,16.03,16.11,60800.0,14.1477,14.1829,14.1125,14.1829,60800.0
2007-10-12 10:00:00,16.11,16.15,16.09,16.15,76400.0,14.1829,14.2181,14.1653,14.2181,76400.0
2007-10-12 10:30:00,16.16,16.16,16.13,16.13,16400.0,14.2269,14.2269,14.2005,14.2005,16400.0
2007-10-12 11:00:00,16.15,16.18,16.14,16.18,27200.0,14.2181,14.2445,14.2093,14.2445,27200.0
2007-10-12 11:30:00,16.17,16.18,16.16,16.17,27200.0,14.2357,14.2445,14.2269,14.2357,27200.0
2007-10-12 12:00:00,16.14,16.18,16.14,16.17,5200.0,14.2093,14.2445,14.2093,14.2357,5200.0
2007-10-12 12:30:00,16.17,16.2,16.17,16.18,25200.0,14.2357,14.2621,14.2357,14.2445,25200.0
2007-10-12 13:00:00,16.18,16.18,16.13,16.13,35600.0,14.2445,14.2445,14.2005,14.2005,35600.0
2007-10-12 13:30:00,16.13,16.17,16.13,16.15,32000.0,14.2005,14.2357,14.2005,14.2181,32000.0
2007-10-12 14:00:00,16.16,16.19,16.16,16.17,122800.0,14.2269,14.2533,14.2269,14.2357,122800.0
2007-10-12 14:30:00,16.17,16.19,16.16,16.16,21600.0,14.2357,14.2533,14.2269,14.2269,21600.0
2007-10-12 15:00:00,16.15,16.15,16.12,16.12,32000.0,14.2181,14.2181,14.1917,14.1917,32000.0
2007-10-12 15:30:00,16.13,16.18,16.12,16.17,53600.0,14.2005,14.2445,14.1917,14.2357,53600.0
2007-10-12 16:00:00,16.18,16.18,16.18,16.18,20400.0,14.2445,14.2445,14.2445,14.2445,20400.0
2007-10-15 09:30:00,16.17,16.22,16.15,16.19,184000.0,14.2357,14.2798,14.2181,14.2533,184000.0
2007-10-15 10:00:00,16.18,16.19,16.17,16.19,3200.0,14.2445,14.2533,14.2357,14.2533,3200.0
2007-10-15 10:30:00,16.18,16.18,16.13,16.13,20400.0,14.2445,14.2445,14.2005,14.2005,20400.0
2007-10-15 11:00:00,16.11,16.11,16.04,16.07,55600.0,14.1829,14.1829,14.1213,14.1477,55600.0
2007-10-15 11:30:00,16.09,16.09,16.07,16.09,22000.0,14.1653,14.1653,14.1477,14.1653,22000.0
2007-10-15 12:00:00,16.09,16.1,16.08,16.08,54400.0,14.1653,14.1741,14.1565,14.1565,54400.0
2007-10-15 12:30:00,16.09,16.09,16.02,16.04,21200.0,14.1653,14.1653,14.1037,14.1213,21200.0
2007-10-15 13:00:00,16.02,16.05,16.02,16.05,12800.0,14.1037,14.1301,14.1037,14.1301,12800.0
2007-10-15 13:30:00,16.07,16.07,16.03,16.06,10800.0,14.1477,14.1477,14.1125,14.1389,10800.0
2007-10-15 14:00:00,16.04,16.05,16.02,16.05,50400.0,14.1213,14.1301,14.1037,14.1301,50400.0
2007-10-15 14:30:00,16.04,16.06,16.03,16.03,10400.0,14.1213,14.1389,14.1125,14.1125,10400.0
2007-10-15 15:00:00,16.04,16.07,15.97,15.99,41600.0,14.1213,14.1477,14.0597,14.0773,41600.0
2007-10-15 15:30:00,16.0,16.07,15.99,16.07,28800.0,14.0861,14.1477,14.0773,14.1477,28800.0
2007-10-15 16:00:00,16.08,16.08,16.08,16.08,5200.0,14.1565,14.1565,14.1565,14.1565,5200.0
2007-10-16 09:30:00,16.05,16.06,16.0,16.06,120400.0,14.1301,14.1389,14.0861,14.1389,120400.0
2007-10-16 10:00:00,16.06,16.1,15.99,16.01,172000.0,14.1389,14.1741,14.0773,14.0949,172000.0
2007-10-16 10:30:00,16.0,16.05,15.99,16.04,149600.0,14.0861,14.1301,14.0773,14.1213,149600.0
2007-10-16 11:00:00,16.04,16.08,16.03,16.08,100400.0,14.1213,14.1565,14.1125,14.1565,100400.0
2007-10-16 11:30:00,16.09,16.13,16.08,16.09,119200.0,14.1653,14.2005,14.1565,14.1653,119200.0
2007-10-16 12:00:00,16.09,16.1,16.06,16.06,81600.0,14.1653,14.1741,14.1389,14.1389,81600.0
2007-10-16 12:30:00,16.07,16.09,16.06,16.07,133600.0,14.1477,14.1653,14.1389,14.1477,133600.0
2007-10-16 13:00:00,16.07,16.07,16.02,16.05,257200.0,14.1477,14.1477,14.1037,14.1301,257200.0
2007-10-16 13:30:00,16.05,16.1,16.04,16.06,185600.0,14.1301,14.1741,14.1213,14.1389,185600.0
2007-10-16 14:00:00,16.06,16.08,16.04,16.04,486000.0,14.1389,14.1565,14.1213,14.1213,486000.0
2007-10-16 14:30:00,16.05,16.06,16.02,16.03,477600.0,14.1301,14.1389,14.1037,14.1125,477600.0
2007-10-16 15:00:00,16.03,16.05,16.0,16.04,183200.0,14.1125,14.1301,14.0861,14.1213,183200.0
2007-10-16 15:30:00,16.04,16.06,16.02,16.03,268400.0,14.1213,14.1389,14.1037,14.1125,268400.0
2007-10-16 16:00:00,16.03,16.04,16.03,16.03,41200.0,14.1125,14.1213,14.1125,14.1125,41200.0
2007-10-17 09:30:00,16.26,16.29,16.21,16.22,159600.0,14.315,14.3414,14.271,14.2798,159600.0
2007-10-17 10:00:00,16.21,16.24,16.21,16.22,52800.0,14.271,14.2974,14.271,14.2798,52800.0
2007-10-17 10:30:00,16.24,16.25,16.2,16.25,34400.0,14.2974,14.3062,14.2621,14.3062,34400.0
2007-10-17 11:00:00,16.24,16.25,16.22,16.24,14400.0,14.2974,14.3062,14.2798,14.2974,14400.0
2007-10-17 11:30:00,16.25,16.29,16.24,16.28,30400.0,14.3062,14.3414,14.2974,14.3326,30400.0
2007-10-17 12:00:00,16.28,16.28,16.22,16.23,26800.0,14.3326,14.3326,14.2798,14.2886,26800.0
2007-10-17 12:30:00,16.22,16.22,16.17,16.18,36000.0,14.2798,14.2798,14.2357,14.2445,36000.0
2007-10-17 13:00:00,16.17,16.17,16.1,16.1,56800.0,14.2357,14.2357,14.1741,14.1741,56800.0
2007-10-17 13:30:00,16.11,16.15,16.04,16.05,132400.0,14.1829,14.2181,14.1213,14.1301,132400.0
2007-10-17 14:00:00,16.06,16.13,16.05,16.09,92400.0,14.1389,14.2005,14.1301,14.1653,92400.0
2007-10-17 14:30:00,16.09,16.14,16.09,16.14,34000.0,14.1653,14.2093,14.1653,14.2093,34000.0
2007-10-17 15:00:00,16.14,16.21,16.14,16.18,52800.0,14.2093,14.271,14.2093,14.2445,52800.0
2007-10-17 15:30:00,16.19,16.25,16.18,16.23,101600.0,14.2533,14.3062,14.2445,14.2886,101600.0
2007-10-17 16:00:00,16.26,16.26,16.26,16.26,1600.0,14.315,14.315,14.315,14.315,1600.0
2007-10-18 09:30:00,16.21,16.24,16.16,16.19,31600.0,14.271,14.2974,14.2269,14.2533,31600.0
2007-10-18 10:00:00,16.18,16.24,16.15,16.24,36400.0,14.2445,14.2974,14.2181,14.2974,36400.0
2007-10-18 10:30:00,16.23,16.23,16.19,16.2,29200.0,14.2886,14.2886,14.2533,14.2621,29200.0
2007-10-18 11:00:00,16.19,16.21,16.15,16.16,32800.0,14.2533,14.271,14.2181,14.2269,32800.0
2007-10-18 11:30:00,16.16,16.19,16.16,16.18,14400.0,14.2269,14.2533,14.2269,14.2445,14400.0
2007-10-18 12:00:00,16.18,16.2,16.17,16.19,20800.0,14.2445,14.2621,14.2357,14.2533,20800.0
2007-10-18 12:30:00,16.2,16.22,16.19,16.2,9600.0,14.2621,14.2798,14.2533,14.2621,9600.0
2007-10-18 13:00:00,16.2,16.2,16.18,16.2,12000.0,14.2621,14.2621,14.2445,14.2621,12000.0
2007-10-18 13:30:00,16.21,16.29,16.21,16.29,27200.0,14.271,14.3414,14.271,14.3414,27200.0
2007-10-18 14:00:00,16.29,16.32,16.28,16.28,16400.0,14.3414,14.3678,14.3326,14.3326,16400.0
2007-10-18 14:30:00,16.27,16.29,16.26,16.26,40800.0,14.3238,14.3414,14.315,14.315,40800.0
2007-10-18 15:00:00,16.27,16.32,16.27,16.31,18400.0,14.3238,14.3678,14.3238,14.359,18400.0
2007-10-18 15:30:00,16.29,16.32,16.29,16.3,42400.0,14.3414,14.3678,14.3414,14.3502,42400.0
2007-10-18 16:00:00,16.27,16.27,16.27,16.27,8000.0,14.3238,14.3238,14.3238,14.3238,8000.0
2007-10-19 09:30:00,16.28,16.28,16.18,16.19,76400.0,14.3326,14.3326,14.2445,14.2533,76400.0
2007-10-19 10:00:00,16.17,16.17,16.11,16.13,66000.0,14.2357,14.2357,14.1829,14.2005,66000.0
2007-10-19 10:30:00,16.13,16.13,16.02,16.02,90400.0,14.2005,14.2005,14.1037,14.1037,90400.0
2007-10-19 11:00:00,16.03,16.08,16.02,16.07,115200.0,14.1125,14.1565,14.1037,14.1477,115200.0
2007-10-19 11:30:00,16.05,16.11,16.02,16.09,326000.0,14.1301,14.1829,14.1037,14.1653,326000.0
2007-10-19 12:00:00,16.09,16.13,16.08,16.11,24800.0,14.1653,14.2005,14.1565,14.1829,24800.0
2007-10-19 12:30:00,16.1,16.13,16.09,16.09,24000.0,14.1741,14.2005,14.1653,14.1653,24000.0
2007-10-19 13:00:00,16.08,16.08,16.02,16.03,70800.0,14.1565,14.1565,14.1037,14.1125,70800.0
2007-10-19 13:30:00,16.03,16.08,16.03,16.06,67600.0,14.1125,14.1565,14.1125,14.1389,67600.0
2007-10-19 14:00:00,16.05,16.07,16.01,16.05,33200.0,14.1301,14.1477,14.0949,14.1301,33200.0
2007-10-19 14:30:00,16.04,16.05,15.99,15.99,41200.0,14.1213,14.1301,14.0773,14.0773,41200.0
2007-10-19 15:00:00,16.0,16.01,15.94,15.94,48400.0,14.0861,14.0949,14.0332,14.0332,48400.0
2007-10-19 15:30:00,15.92,15.95,15.86,15.88,183600.0,14.0156,14.0421,13.9628,13.9804,183600.0
2007-10-19 16:00:00,15.87,15.87,15.87,15.87,20000.0,13.9716,13.9716,13.9716,13.9716,20000.0
2007-10-22 09:30:00,15.74,15.96,15.74,15.89,266400.0,13.8572,14.0509,13.8572,13.9892,266400.0
2007-10-22 10:00:00,15.9,15.99,15.9,15.97,42000.0,13.998,14.0773,13.998,14.0597,42000.0
2007-10-22 10:30:00,15.97,15.99,15.86,15.89,72800.0,14.0597,14.0773,13.9628,13.9892,72800.0
2007-10-22 11:00:00,15.89,15.93,15.86,15.93,35200.0,13.9892,14.0244,13.9628,14.0244,35200.0
2007-10-22 11:30:00,15.93,15.97,15.9,15.97,94800.0,14.0244,14.0597,13.998,14.0597,94800.0
2007-10-22 12:00:00,15.97,15.97,15.92,15.95,52000.0,14.0597,14.0597,14.0156,14.0421,52000.0
2007-10-22 12:30:00,15.96,16.01,15.93,16.0,52400.0,14.0509,14.0949,14.0244,14.0861,52400.0
2007-10-22 13:00:00,16.0,16.04,16.0,16.03,19200.0,14.0861,14.1213,14.0861,14.1125,19200.0
2007-10-22 13:30:00,16.04,16.04,16.0,16.01,30800.0,14.1213,14.1213,14.0861,14.0949,30800.0
2007-10-22 14:00:00,15.99,16.02,15.99,16.0,18000.0,14.0773,14.1037,14.0773,14.0861,18000.0
2007-10-22 14:30:00,16.01,16.01,15.97,15.97,47200.0,14.0949,14.0949,14.0597,14.0597,47200.0
2007-10-22 15:00:00,15.97,15.98,15.94,15.96,60400.0,14.0597,14.0685,14.0332,14.0509,60400.0
2007-10-22 15:30:00,15.97,16.05,15.97,16.04,161600.0,14.0597,14.1301,14.0597,14.1213,161600.0
2007-10-22 16:00:00,16.04,16.07,16.02,16.07,67600.0,14.1213,14.1477,14.1037,14.1477,67600.0
2007-10-23 09:30:00,16.18,16.18,16.12,16.16,195200.0,14.2445,14.2445,14.1917,14.2269,195200.0
2007-10-23 10:00:00,16.14,16.18,16.13,16.18,120800.0,14.2093,14.2445,14.2005,14.2445,120800.0
2007-10-23 10:30:00,16.16,16.2,16.13,16.13,84400.0,14.2269,14.2621,14.2005,14.2005,84400.0
2007-10-23 11:00:00,16.13,16.13,16.07,16.07,40000.0,14.2005,14.2005,14.1477,14.1477,40000.0
2007-10-23 11:30:00,16.08,16.14,16.07,16.13,13200.0,14.1565,14.2093,14.1477,14.2005,13200.0
2007-10-23 12:00:00,16.13,16.13,16.09,16.11,70400.0,14.2005,14.2005,14.1653,14.1829,70400.0
2007-10-23 12:30:00,16.11,16.13,16.11,16.12,17600.0,14.1829,14.2005,14.1829,14.1917,17600.0
2007-10-23 13:00:00,16.11,16.16,16.11,16.13,50400.0,14.1829,14.2269,14.1829,14.2005,50400.0
2007-10-23 13:30:00,16.13,16.16,16.13,16.14,23600.0,14.2005,14.2269,14.2005,14.2093,23600.0
2007-10-23 14:00:00,16.14,16.2,16.14,16.18,58000.0,14.2093,14.2621,14.2093,14.2445,58000.0
2007-10-23 14:30:00,16.2,16.23,16.17,16.21,50800.0,14.2621,14.2886,14.2357,14.271,50800.0
2007-10-23 15:00:00,16.18,16.23,16.18,16.23,32000.0,14.2445,14.2886,14.2445,14.2886,32000.0
2007-10-23 15:30:00,16.23,16.27,16.22,16.27,52000.0,14.2886,14.3238,14.2798,14.3238,52000.0
2007-10-23 16:00:00,16.24,16.24,16.24,16.24,8000.0,14.2974,14.2974,14.2974,14.2974,8000.0
2007-10-24 09:30:00,16.13,16.13,16.09,16.11,258000.0,14.2005,14.2005,14.1653,14.1829,258000.0
2007-10-24 10:00:00,16.1,16.1,16.01,16.04,158400.0,14.1741,14.1741,14.0949,14.1213,158400.0
2007-10-24 10:30:00,16.01,16.02,15.89,15.92,361600.0,14.0949,14.1037,13.9892,14.0156,361600.0
2007-10-24 11:00:00,15.91,15.92,15.75,15.83,204800.0,14.0068,14.0156,13.866,13.9364,204800.0
2007-10-24 11:30:00,15.82,15.9,15.81,15.87,1580000.0,13.9276,13.998,13.9188,13.9716,1580000.0
2007-10-24 12:00:00,15.86,15.92,15.84,15.9,71600.0,13.9628,14.0156,13.9452,13.998,71600.0
2007-10-24 12:30:00,15.91,15.94,15.86,15.88,197200.0,14.0068,14.0332,13.9628,13.9804,197200.0
2007-10-24 13:00:00,15.89,15.92,15.87,15.91,1154400.0,13.9892,14.0156,13.9716,14.0068,1154400.0
2007-10-24 13:30:00,15.89,15.89,15.83,15.84,174400.0,13.9892,13.9892,13.9364,13.9452,174400.0
2007-10-24 14:00:00,15.84,15.92,15.79,15.92,106000.0,13.9452,14.0156,13.9012,14.0156,106000.0
2007-10-24 14:30:00,15.9,15.97,15.89,15.96,321600.0,13.998,14.0597,13.9892,14.0509,321600.0
2007-10-24 15:00:00,15.95,16.09,15.95,16.09,118000.0,14.0421,14.1653,14.0421,14.1653,118000.0
2007-10-24 15:30:00,16.09,16.09,16.0,16.07,47200.0,14.1653,14.1653,14.0861,14.1477,47200.0
2007-10-24 16:00:00,16.09,16.09,16.09,16.09,8000.0,14.1653,14.1653,14.1653,14.1653,8000.0
2007-10-25 09:30:00,16.1,16.13,16.0,16.01,148400.0,14.1741,14.2005,14.0861,14.0949,148400.0
2007-10-25 10:00:00,16.0,16.2,16.0,16.12,217600.0,14.0861,14.2621,14.0861,14.1917,217600.0
2007-10-25 10:30:00,16.13,16.13,16.09,16.11,22400.0,14.2005,14.2005,14.1653,14.1829,22400.0
2007-10-25 11:00:00,16.12,16.13,16.05,16.07,50400.0,14.1917,14.2005,14.1301,14.1477,50400.0
2007-10-25 11:30:00,16.07,16.11,15.96,15.96,81600.0,14.1477,14.1829,14.0509,14.0509,81600.0
2007-10-25 12:00:00,15.96,16.02,15.95,16.02,100800.0,14.0509,14.1037,14.0421,14.1037,100800.0
2007-10-25 12:30:00,16.01,16.01,15.97,15.99,34000.0,14.0949,14.0949,14.0597,14.0773,34000.0
2007-10-25 13:00:00,15.98,15.98,15.92,15.94,188800.0,14.0685,14.0685,14.0156,14.0332,188800.0
2007-10-25 13:30:00,15.95,15.98,15.93,15.93,12400.0,14.0421,14.0685,14.0244,14.0244,12400.0
2007-10-25 14:00:00,15.91,15.99,15.9,15.97,175600.0,14.0068,14.0773,13.998,14.0597,175600.0
2007-10-25 14:30:00,15.99,16.03,15.96,16.03,104000.0,14.0773,14.1125,14.0509,14.1125,104000.0
2007-10-25 15:00:00,16.02,16.02,15.99,16.0,45600.0,14.1037,14.1037,14.0773,14.0861,45600.0
2007-10-25 15:30:00,15.99,16.05,15.97,16.0,132000.0,14.0773,14.1301,14.0597,14.0861,132000.0
2007-10-25 16:00:00,16.0,16.12,15.99,16.12,51600.0,14.0861,14.1917,14.0773,14.1917,51600.0
2007-10-26 09:30:00,16.44,16.48,16.26,16.28,182800.0,14.4734,14.5087,14.315,14.3326,182800.0
2007-10-26 10:00:00,16.29,16.36,16.26,16.36,45600.0,14.3414,14.403,14.315,14.403,45600.0
2007-10-26 10:30:00,16.36,16.38,16.32,16.35,41600.0,14.403,14.4206,14.3678,14.3942,41600.0
2007-10-26 11:00:00,16.37,16.38,16.33,16.36,68400.0,14.4118,14.4206,14.3766,14.403,68400.0
2007-10-26 11:30:00,16.36,16.36,16.3,16.3,25200.0,14.403,14.403,14.3502,14.3502,25200.0
2007-10-26 12:00:00,16.28,16.3,16.25,16.3,27200.0,14.3326,14.3502,14.3062,14.3502,27200.0
2007-10-26 12:30:00,16.3,16.32,16.3,16.32,26000.0,14.3502,14.3678,14.3502,14.3678,26000.0
2007-10-26 13:00:00,16.32,16.34,16.3,16.32,39200.0,14.3678,14.3854,14.3502,14.3678,39200.0
2007-10-26 13:30:00,16.3,16.33,16.3,16.32,43600.0,14.3502,14.3766,14.3502,14.3678,43600.0
2007-10-26 14:00:00,16.32,16.37,16.32,16.34,56400.0,14.3678,14.4118,14.3678,14.3854,56400.0
2007-10-26 14:30:00,16.34,16.35,16.3,16.32,84000.0,14.3854,14.3942,14.3502,14.3678,84000.0
2007-10-26 15:00:00,16.31,16.33,16.28,16.31,21600.0,14.359,14.3766,14.3326,14.359,21600.0
2007-10-26 15:30:00,16.31,16.38,16.31,16.37,388400.0,14.359,14.4206,14.359,14.4118,388400.0
2007-10-26 16:00:00,16.38,16.38,16.37,16.38,4800.0,14.4206,14.4206,14.4118,14.4206,4800.0
2007-10-29 09:30:00,16.48,16.49,16.46,16.47,398400.0,14.5087,14.5175,14.491,14.4999,398400.0
2007-10-29 10:00:00,16.47,16.47,16.39,16.43,499600.0,14.4999,14.4999,14.4294,14.4646,499600.0
2007-10-29 10:30:00,16.43,16.43,16.39,16.42,273200.0,14.4646,14.4646,14.4294,14.4558,273200.0
2007-10-29 11:00:00,16.42,16.44,16.4,16.43,189200.0,14.4558,14.4734,14.4382,14.4646,189200.0
2007-10-29 11:30:00,16.44,16.45,16.43,16.44,143600.0,14.4734,14.4822,14.4646,14.4734,143600.0
2007-10-29 12:00:00,16.44,16.47,16.44,16.46,14000.0,14.4734,14.4999,14.4734,14.491,14000.0
2007-10-29 12:30:00,16.46,16.46,16.43,16.45,39600.0,14.491,14.491,14.4646,14.4822,39600.0
2007-10-29 13:00:00,16.46,16.47,16.45,16.46,16400.0,14.491,14.4999,14.4822,14.491,16400.0
2007-10-29 13:30:00,16.46,16.49,16.46,16.49,40000.0,14.491,14.5175,14.491,14.5175,40000.0
2007-10-29 14:00:00,16.5,16.5,16.46,16.46,89200.0,14.5263,14.5263,14.491,14.491,89200.0
2007-10-29 14:30:00,16.44,16.45,16.43,16.45,52800.0,14.4734,14.4822,14.4646,14.4822,52800.0
2007-10-29 15:00:00,16.45,16.47,16.43,16.47,47200.0,14.4822,14.4999,14.4646,14.4999,47200.0
2007-10-29 15:30:00,16.47,16.48,16.43,16.46,123600.0,14.4999,14.5087,14.4646,14.491,123600.0
2007-10-29 16:00:00,16.45,16.45,16.45,16.45,400.0,14.4822,14.4822,14.4822,14.4822,400.0
2007-10-30 09:30:00,16.39,16.47,16.39,16.45,201200.0,14.4294,14.4999,14.4294,14.4822,201200.0
2007-10-30 10:00:00,16.45,16.46,16.41,16.45,96000.0,14.4822,14.491,14.447,14.4822,96000.0
2007-10-30 10:30:00,16.45,16.48,16.45,16.48,113200.0,14.4822,14.5087,14.4822,14.5087,113200.0
2007-10-30 11:00:00,16.46,16.48,16.44,16.44,38400.0,14.491,14.5087,14.4734,14.4734,38400.0
2007-10-30 11:30:00,16.43,16.46,16.43,16.45,35200.0,14.4646,14.491,14.4646,14.4822,35200.0
2007-10-30 12:00:00,16.46,16.46,16.45,16.46,39600.0,14.491,14.491,14.4822,14.491,39600.0
2007-10-30 12:30:00,16.47,16.49,16.47,16.49,18800.0,14.4999,14.5175,14.4999,14.5175,18800.0
2007-10-30 13:00:00,16.49,16.52,16.48,16.52,113600.0,14.5175,14.5439,14.5087,14.5439,113600.0
2007-10-30 13:30:00,16.53,16.55,16.52,16.53,25200.0,14.5527,14.5703,14.5439,14.5527,25200.0
2007-10-30 14:00:00,16.53,16.56,16.53,16.54,44400.0,14.5527,14.5791,14.5527,14.5615,44400.0
2007-10-30 14:30:00,16.54,16.56,16.53,16.55,47600.0,14.5615,14.5791,14.5527,14.5703,47600.0
2007-10-30 15:00:00,16.55,16.57,16.54,16.55,127600.0,14.5703,14.5879,14.5615,14.5703,127600.0
2007-10-30 15:30:00,16.55,16.55,16.49,16.5,79200.0,14.5703,14.5703,14.5175,14.5263,79200.0
2007-10-30 16:00:00,16.49,16.49,16.49,16.49,400.0,14.5175,14.5175,14.5175,14.5175,400.0
2007-10-31 09:30:00,16.6,16.61,16.57,16.59,118800.0,14.6143,14.6231,14.5879,14.6055,118800.0
2007-10-31 10:00:00,16.61,16.62,16.61,16.61,24400.0,14.6231,14.6319,14.6231,14.6231,24400.0
2007-10-31 10:30:00,16.59,16.65,16.59,16.63,19200.0,14.6055,14.6583,14.6055,14.6407,19200.0
2007-10-31 11:00:00,16.64,16.66,16.64,16.66,40800.0,14.6495,14.6671,14.6495,14.6671,40800.0
2007-10-31 11:30:00,16.66,16.69,16.66,16.69,83600.0,14.6671,14.6935,14.6671,14.6935,83600.0
2007-10-31 12:00:00,16.69,16.71,16.68,16.7,38800.0,14.6935,14.7111,14.6847,14.7023,38800.0
2007-10-31 12:30:00,16.69,16.7,16.67,16.67,26000.0,14.6935,14.7023,14.6759,14.6759,26000.0
2007-10-31 13:00:00,16.67,16.69,16.67,16.67,17600.0,14.6759,14.6935,14.6759,14.6759,17600.0
2007-10-31 13:30:00,16.68,16.7,16.66,16.67,72800.0,14.6847,14.7023,14.6671,14.6759,72800.0
2007-10-31 14:00:00,16.68,16.74,16.55,16.61,190400.0,14.6847,14.7376,14.5703,14.6231,190400.0
2007-10-31 14:30:00,16.65,16.81,16.63,16.78,98800.0,14.6583,14.7992,14.6407,14.7728,98800.0
2007-10-31 15:00:00,16.79,16.81,16.71,16.72,214000.0,14.7816,14.7992,14.7111,14.7199,214000.0
2007-10-31 15:30:00,16.72,16.8,16.72,16.8,332400.0,14.7199,14.7904,14.7199,14.7904,332400.0
2007-10-31 16:00:00,16.78,16.78,16.77,16.77,20000.0,14.7728,14.7728,14.764,14.764,20000.0
2007-11-01 09:30:00,16.73,16.73,16.63,16.68,58800.0,14.7287,14.7287,14.6407,14.6847,58800.0
2007-11-01 10:00:00,16.7,16.7,16.59,16.66,138000.0,14.7023,14.7023,14.6055,14.6671,138000.0
2007-11-01 10:30:00,16.67,16.71,16.66,16.71,101600.0,14.6759,14.7111,14.6671,14.7111,101600.0
2007-11-01 11:00:00,16.71,16.73,16.7,16.73,80400.0,14.7111,14.7287,14.7023,14.7287,80400.0
2007-11-01 11:30:00,16.73,16.73,16.66,16.7,120400.0,14.7287,14.7287,14.6671,14.7023,120400.0
2007-11-01 12:00:00,16.71,16.73,16.7,16.72,47200.0,14.7111,14.7287,14.7023,14.7199,47200.0
2007-11-01 12:30:00,16.72,16.73,16.71,16.73,12400.0,14.7199,14.7287,14.7111,14.7287,12400.0
2007-11-01 13:00:00,16.73,16.76,16.71,16.72,36400.0,14.7287,14.7552,14.7111,14.7199,36400.0
2007-11-01 13:30:00,16.7,16.72,16.64,16.64,44000.0,14.7023,14.7199,14.6495,14.6495,44000.0
2007-11-01 14:00:00,16.66,16.68,16.64,16.65,40400.0,14.6671,14.6847,14.6495,14.6583,40400.0
2007-11-01 14:30:00,16.66,16.71,16.66,16.69,22400.0,14.6671,14.7111,14.6671,14.6935,22400.0
2007-11-01 15:00:00,16.69,16.71,16.58,16.58,34800.0,14.6935,14.7111,14.5967,14.5967,34800.0
2007-11-01 15:30:00,16.56,16.6,16.5,16.54,48800.0,14.5791,14.6143,14.5263,14.5615,48800.0
2007-11-01 16:00:00,16.55,16.56,16.55,16.56,44800.0,14.5703,14.5791,14.5703,14.5791,44800.0
2007-11-02 09:30:00,16.69,16.69,16.49,16.53,446000.0,14.6935,14.6935,14.5175,14.5527,446000.0
2007-11-02 10:00:00,16.54,16.58,16.45,16.58,76400.0,14.5615,14.5967,14.4822,14.5967,76400.0
2007-11-02 10:30:00,16.6,16.63,16.57,16.61,50400.0,14.6143,14.6407,14.5879,14.6231,50400.0
2007-11-02 11:00:00,16.62,16.63,16.5,16.5,50800.0,14.6319,14.6407,14.5263,14.5263,50800.0
2007-11-02 11:30:00,16.51,16.6,16.49,16.59,32800.0,14.5351,14.6143,14.5175,14.6055,32800.0
2007-11-02 12:00:00,16.59,16.6,16.56,16.59,28800.0,14.6055,14.6143,14.5791,14.6055,28800.0
2007-11-02 12:30:00,16.61,16.66,16.59,16.65,124000.0,14.6231,14.6671,14.6055,14.6583,124000.0
2007-11-02 13:00:00,16.67,16.68,16.62,16.63,24400.0,14.6759,14.6847,14.6319,14.6407,24400.0
2007-11-02 13:30:00,16.63,16.66,16.61,16.62,62400.0,14.6407,14.6671,14.6231,14.6319,62400.0
2007-11-02 14:00:00,16.63,16.65,16.61,16.65,16400.0,14.6407,14.6583,14.6231,14.6583,16400.0
2007-11-02 14:30:00,16.65,16.65,16.56,16.57,6400.0,14.6583,14.6583,14.5791,14.5879,6400.0
2007-11-02 15:00:00,16.58,16.64,16.58,16.64,46000.0,14.5967,14.6495,14.5967,14.6495,46000.0
2007-11-02 15:30:00,16.62,16.66,16.61,16.66,94400.0,14.6319,14.6671,14.6231,14.6671,94400.0
2007-11-02 16:00:00,16.66,16.66,16.66,16.66,0.0,14.6671,14.6671,14.6671,14.6671,0.0
2007-11-05 09:30:00,16.35,16.58,16.35,16.58,83200.0,14.3942,14.5967,14.3942,14.5967,83200.0
2007-11-05 10:00:00,16.61,16.61,16.57,16.61,23200.0,14.6231,14.6231,14.5879,14.6231,23200.0
2007-11-05 10:30:00,16.61,16.68,16.61,16.66,76000.0,14.6231,14.6847,14.6231,14.6671,76000.0
2007-11-05 11:00:00,16.65,16.66,16.61,16.63,79600.0,14.6583,14.6671,14.6231,14.6407,79600.0
2007-11-05 11:30:00,16.63,16.67,16.61,16.65,33600.0,14.6407,14.6759,14.6231,14.6583,33600.0
2007-11-05 12:00:00,16.65,16.65,16.59,16.59,7600.0,14.6583,14.6583,14.6055,14.6055,7600.0
2007-11-05 12:30:00,16.6,16.62,16.6,16.6,13200.0,14.6143,14.6319,14.6143,14.6143,13200.0
2007-11-05 13:00:00,16.61,16.63,16.59,16.61,20400.0,14.6231,14.6407,14.6055,14.6231,20400.0
2007-11-05 13:30:00,16.61,16.61,16.51,16.51,37200.0,14.6231,14.6231,14.5351,14.5351,37200.0
2007-11-05 14:00:00,16.53,16.57,16.5,16.53,55600.0,14.5527,14.5879,14.5263,14.5527,55600.0
2007-11-05 14:30:00,16.52,16.57,16.49,16.53,44000.0,14.5439,14.5879,14.5175,14.5527,44000.0
2007-11-05 15:00:00,16.54,16.65,16.54,16.64,29200.0,14.5615,14.6583,14.5615,14.6495,29200.0
2007-11-05 15:30:00,16.64,16.68,16.6,16.6,239600.0,14.6495,14.6847,14.6143,14.6143,239600.0
2007-11-05 16:00:00,16.61,16.61,16.59,16.59,800.0,14.6231,14.6231,14.6055,14.6055,800.0
2007-11-06 09:30:00,16.81,16.81,16.67,16.7,334000.0,14.7992,14.7992,14.6759,14.7023,334000.0
2007-11-06 10:00:00,16.68,16.71,16.64,16.65,190000.0,14.6847,14.7111,14.6495,14.6583,190000.0
2007-11-06 10:30:00,16.64,16.64,16.53,16.55,55200.0,14.6495,14.6495,14.5527,14.5703,55200.0
2007-11-06 11:00:00,16.58,16.58,16.55,16.58,31200.0,14.5967,14.5967,14.5703,14.5967,31200.0
2007-11-06 11:30:00,16.56,16.59,16.55,16.58,74400.0,14.5791,14.6055,14.5703,14.5967,74400.0
2007-11-06 12:00:00,16.56,16.61,16.56,16.59,19200.0,14.5791,14.6231,14.5791,14.6055,19200.0
2007-11-06 12:30:00,16.59,16.61,16.58,16.61,8400.0,14.6055,14.6231,14.5967,14.6231,8400.0
2007-11-06 13:00:00,16.61,16.64,16.61,16.63,20400.0,14.6231,14.6495,14.6231,14.6407,20400.0
2007-11-06 13:30:00,16.63,16.67,16.62,16.65,30800.0,14.6407,14.6759,14.6319,14.6583,30800.0
2007-11-06 14:00:00,16.64,16.66,16.63,16.64,29200.0,14.6495,14.6671,14.6407,14.6495,29200.0
2007-11-06 14:30:00,16.65,16.67,16.63,16.67,51200.0,14.6583,14.6759,14.6407,14.6759,51200.0
2007-11-06 15:00:00,16.67,16.73,16.65,16.73,46400.0,14.6759,14.7287,14.6583,14.7287,46400.0
2007-11-06 15:30:00,16.72,16.77,16.71,16.77,23600.0,14.7199,14.764,14.7111,14.764,23600.0
2007-11-06 16:00:00,16.77,16.77,16.75,16.77,103200.0,14.764,14.764,14.7464,14.764,103200.0
2007-11-07 09:30:00,16.71,16.71,16.62,16.64,98400.0,14.7111,14.7111,14.6319,14.6495,98400.0
2007-11-07 10:00:00,16.63,16.7,16.63,16.67,35200.0,14.6407,14.7023,14.6407,14.6759,35200.0
2007-11-07 10:30:00,16.66,16.66,16.58,16.62,267200.0,14.6671,14.6671,14.5967,14.6319,267200.0
2007-11-07 11:00:00,16.59,16.64,16.59,16.63,26000.0,14.6055,14.6495,14.6055,14.6407,26000.0
2007-11-07 11:30:00,16.63,16.63,16.6,16.61,18800.0,14.6407,14.6407,14.6143,14.6231,18800.0
2007-11-07 12:00:00,16.61,16.61,16.54,16.57,32800.0,14.6231,14.6231,14.5615,14.5879,32800.0
2007-11-07 12:30:00,16.59,16.6,16.53,16.54,68400.0,14.6055,14.6143,14.5527,14.5615,68400.0
2007-11-07 13:00:00,16.53,16.56,16.45,16.46,55600.0,14.5527,14.5791,14.4822,14.491,55600.0
2007-11-07 13:30:00,16.47,16.53,16.47,16.53,24000.0,14.4999,14.5527,14.4999,14.5527,24000.0
2007-11-07 14:00:00,16.5,16.56,16.5,16.56,18000.0,14.5263,14.5791,14.5263,14.5791,18000.0
2007-11-07 14:30:00,16.56,16.56,16.46,16.48,14400.0,14.5791,14.5791,14.491,14.5087,14400.0
2007-11-07 15:00:00,16.5,16.56,16.46,16.46,53200.0,14.5263,14.5791,14.491,14.491,53200.0
2007-11-07 15:30:00,16.46,16.46,16.33,16.33,82800.0,14.491,14.491,14.3766,14.3766,82800.0
2007-11-07 16:00:00,16.34,16.38,16.33,16.33,21200.0,14.3854,14.4206,14.3766,14.3766,21200.0
2007-11-08 09:30:00,16.4,16.4,16.03,16.05,84400.0,14.4382,14.4382,14.1125,14.1301,84400.0
2007-11-08 10:00:00,16.05,16.08,15.95,16.01,164000.0,14.1301,14.1565,14.0421,14.0949,164000.0
2007-11-08 10:30:00,16.0,16.01,15.93,15.99,39600.0,14.0861,14.0949,14.0244,14.0773,39600.0
2007-11-08 11:00:00,16.0,16.05,15.97,15.99,177200.0,14.0861,14.1301,14.0597,14.0773,177200.0
2007-11-08 11:30:00,15.99,16.0,15.88,15.9,109600.0,14.0773,14.0861,13.9804,13.998,109600.0
2007-11-08 12:00:00,15.91,15.92,15.76,15.79,110400.0,14.0068,14.0156,13.8748,13.9012,110400.0
2007-11-08 12:30:00,15.77,15.78,15.58,15.65,299600.0,13.8836,13.8924,13.7163,13.7779,299600.0
2007-11-08 13:00:00,15.61,15.63,15.47,15.59,350400.0,13.7427,13.7603,13.6195,13.7251,350400.0
2007-11-08 13:30:00,15.63,15.69,15.62,15.69,141200.0,13.7603,13.8132,13.7515,13.8132,141200.0
2007-11-08 14:00:00,15.68,15.7,15.57,15.57,56400.0,13.8044,13.822,13.7075,13.7075,56400.0
2007-11-08 14:30:00,15.58,15.6,15.53,15.56,157600.0,13.7163,13.7339,13.6723,13.6987,157600.0
2007-11-08 15:00:00,15.66,15.81,15.61,15.81,156800.0,13.7867,13.9188,13.7427,13.9188,156800.0
2007-11-08 15:30:00,15.82,15.83,15.72,15.73,123200.0,13.9276,13.9364,13.8396,13.8484,123200.0
2007-11-08 16:00:00,15.73,15.73,15.69,15.69,39200.0,13.8484,13.8484,13.8132,13.8132,39200.0
2007-11-09 09:30:00,15.63,15.63,15.25,15.39,511600.0,13.7603,13.7603,13.4258,13.549,511600.0
2007-11-09 10:00:00,15.36,15.46,15.36,15.42,72000.0,13.5226,13.6107,13.5226,13.5755,72000.0
2007-11-09 10:30:00,15.41,15.44,15.32,15.33,66000.0,13.5666,13.5931,13.4874,13.4962,66000.0
2007-11-09 11:00:00,15.33,15.34,15.23,15.31,164800.0,13.4962,13.505,13.4082,13.4786,164800.0
2007-11-09 11:30:00,15.31,15.38,15.31,15.34,73600.0,13.4786,13.5402,13.4786,13.505,73600.0
2007-11-09 12:00:00,15.35,15.35,15.28,15.29,92800.0,13.5138,13.5138,13.4522,13.461,92800.0
2007-11-09 12:30:00,15.34,15.39,15.32,15.35,40800.0,13.505,13.549,13.4874,13.5138,40800.0
2007-11-09 13:00:00,15.32,15.35,15.3,15.34,53200.0,13.4874,13.5138,13.4698,13.505,53200.0
2007-11-09 13:30:00,15.33,15.35,15.3,15.3,109200.0,13.4962,13.5138,13.4698,13.4698,109200.0
2007-11-09 14:00:00,15.29,15.45,15.29,15.44,114400.0,13.461,13.6019,13.461,13.5931,114400.0
2007-11-09 14:30:00,15.44,15.47,15.39,15.42,119600.0,13.5931,13.6195,13.549,13.5755,119600.0
2007-11-09 15:00:00,15.42,15.49,15.41,15.46,76400.0,13.5755,13.6371,13.5666,13.6107,76400.0
2007-11-09 15:30:00,15.44,15.44,15.22,15.22,160400.0,13.5931,13.5931,13.3994,13.3994,160400.0
2007-11-09 16:00:00,15.21,15.22,15.21,15.22,43600.0,13.3906,13.3994,13.3906,13.3994,43600.0
2007-11-12 09:30:00,14.96,15.29,14.96,15.22,351600.0,13.1705,13.461,13.1705,13.3994,351600.0
2007-11-12 10:00:00,15.22,15.22,15.13,15.19,95600.0,13.3994,13.3994,13.3201,13.373,95600.0
2007-11-12 10:30:00,15.19,15.27,15.18,15.25,80800.0,13.373,13.4434,13.3642,13.4258,80800.0
2007-11-12 11:00:00,15.26,15.32,15.26,15.3,99600.0,13.4346,13.4874,13.4346,13.4698,99600.0
2007-11-12 11:30:00,15.31,15.31,15.23,15.23,29200.0,13.4786,13.4786,13.4082,13.4082,29200.0
2007-11-12 12:00:00,15.25,15.3,15.25,15.3,28800.0,13.4258,13.4698,13.4258,13.4698,28800.0
2007-11-12 12:30:00,15.3,15.32,15.25,15.25,76800.0,13.4698,13.4874,13.4258,13.4258,76800.0
2007-11-12 13:00:00,15.22,15.24,15.19,15.24,101200.0,13.3994,13.417,13.373,13.417,101200.0
2007-11-12 13:30:00,15.23,15.23,15.1,15.12,43600.0,13.4082,13.4082,13.2937,13.3113,43600.0
2007-11-12 14:00:00,15.13,15.15,15.06,15.12,70800.0,13.3201,13.3378,13.2585,13.3113,70800.0
2007-11-12 14:30:00,15.14,15.2,15.13,15.16,92800.0,13.3289,13.3818,13.3201,13.3466,92800.0
2007-11-12 15:00:00,15.17,15.17,15.08,15.08,89600.0,13.3554,13.3554,13.2761,13.2761,89600.0
2007-11-12 15:30:00,15.09,15.13,14.97,14.97,197600.0,13.2849,13.3201,13.1793,13.1793,197600.0
2007-11-12 16:00:00,14.99,14.99,14.99,14.99,400.0,13.1969,13.1969,13.1969,13.1969,400.0
2007-11-13 09:30:00,15.07,15.26,15.07,15.21,340400.0,13.2673,13.4346,13.2673,13.3906,340400.0
2007-11-13 10:00:00,15.21,15.27,15.2,15.27,192000.0,13.3906,13.4434,13.3818,13.4434,192000.0
2007-11-13 10:30:00,15.26,15.32,15.24,15.31,86000.0,13.4346,13.4874,13.417,13.4786,86000.0
2007-11-13 11:00:00,15.33,15.36,15.3,15.36,13200.0,13.4962,13.5226,13.4698,13.5226,13200.0
2007-11-13 11:30:00,15.36,15.4,15.35,15.36,20400.0,13.5226,13.5578,13.5138,13.5226,20400.0
2007-11-13 12:00:00,15.35,15.38,15.34,15.34,16400.0,13.5138,13.5402,13.505,13.505,16400.0
2007-11-13 12:30:00,15.34,15.35,15.31,15.32,17200.0,13.505,13.5138,13.4786,13.4874,17200.0
2007-11-13 13:00:00,15.3,15.36,15.3,15.36,20000.0,13.4698,13.5226,13.4698,13.5226,20000.0
2007-11-13 13:30:00,15.36,15.42,15.36,15.4,20800.0,13.5226,13.5755,13.5226,13.5578,20800.0
2007-11-13 14:00:00,15.41,15.42,15.39,15.4,69200.0,13.5666,13.5755,13.549,13.5578,69200.0
2007-11-13 14:30:00,15.4,15.45,15.4,15.45,22000.0,13.5578,13.6019,13.5578,13.6019,22000.0
2007-11-13 15:00:00,15.45,15.52,15.45,15.52,117600.0,13.6019,13.6635,13.6019,13.6635,117600.0
2007-11-13 15:30:00,15.52,15.58,15.52,15.56,114000.0,13.6635,13.7163,13.6635,13.6987,114000.0
2007-11-13 16:00:00,15.56,15.56,15.54,15.54,11600.0,13.6987,13.6987,13.6811,13.6811,11600.0
2007-11-14 09:30:00,15.75,15.75,15.55,15.56,195600.0,13.866,13.866,13.6899,13.6987,195600.0
2007-11-14 10:00:00,15.56,15.62,15.55,15.6,35200.0,13.6987,13.7515,13.6899,13.7339,35200.0
2007-11-14 10:30:00,15.59,15.61,15.58,15.58,185200.0,13.7251,13.7427,13.7163,13.7163,185200.0
2007-11-14 11:00:00,15.56,15.58,15.49,15.5,179600.0,13.6987,13.7163,13.6371,13.6459,179600.0
2007-11-14 11:30:00,15.49,15.57,15.49,15.57,7200.0,13.6371,13.7075,13.6371,13.7075,7200.0
2007-11-14 12:00:00,15.55,15.62,15.54,15.61,117200.0,13.6899,13.7515,13.6811,13.7427,117200.0
2007-11-14 12:30:00,15.6,15.61,15.56,15.56,16800.0,13.7339,13.7427,13.6987,13.6987,16800.0
2007-11-14 13:00:00,15.56,15.62,15.56,15.62,26000.0,13.6987,13.7515,13.6987,13.7515,26000.0
2007-11-14 13:30:00,15.61,15.61,15.53,15.53,46000.0,13.7427,13.7427,13.6723,13.6723,46000.0
2007-11-14 14:00:00,15.51,15.56,15.51,15.56,34800.0,13.6547,13.6987,13.6547,13.6987,34800.0
2007-11-14 14:30:00,15.55,15.56,15.49,15.49,13600.0,13.6899,13.6987,13.6371,13.6371,13600.0
2007-11-14 15:00:00,15.49,15.51,15.46,15.51,30400.0,13.6371,13.6547,13.6107,13.6547,30400.0
2007-11-14 15:30:00,15.49,15.49,15.3,15.35,101200.0,13.6371,13.6371,13.4698,13.5138,101200.0
2007-11-14 16:00:00,15.35,15.42,15.35,15.4,50400.0,13.5138,13.5755,13.5138,13.5578,50400.0
2007-11-15 09:30:00,15.28,15.37,15.28,15.33,187600.0,13.4522,13.5314,13.4522,13.4962,187600.0
2007-11-15 10:00:00,15.33,15.38,15.31,15.36,33200.0,13.4962,13.5402,13.4786,13.5226,33200.0
2007-11-15 10:30:00,15.35,15.42,15.35,15.4,39600.0,13.5138,13.5755,13.5138,13.5578,39600.0
2007-11-15 11:00:00,15.42,15.43,15.4,15.4,5200.0,13.5755,13.5843,13.5578,13.5578,5200.0
2007-11-15 11:30:00,15.38,15.38,15.35,15.37,14400.0,13.5402,13.5402,13.5138,13.5314,14400.0
2007-11-15 12:00:00,15.38,15.42,15.37,15.37,47600.0,13.5402,13.5755,13.5314,13.5314,47600.0
2007-11-15 12:30:00,15.33,15.35,15.31,15.31,167200.0,13.4962,13.5138,13.4786,13.4786,167200.0
2007-11-15 13:00:00,15.33,15.37,15.33,15.33,14800.0,13.4962,13.5314,13.4962,13.4962,14800.0
2007-11-15 13:30:00,15.36,15.4,15.34,15.34,5200.0,13.5226,13.5578,13.505,13.505,5200.0
2007-11-15 14:00:00,15.31,15.36,15.31,15.35,22800.0,13.4786,13.5226,13.4786,13.5138,22800.0
2007-11-15 14:30:00,15.35,15.36,15.25,15.25,12800.0,13.5138,13.5226,13.4258,13.4258,12800.0
2007-11-15 15:00:00,15.24,15.3,15.19,15.25,136800.0,13.417,13.4698,13.373,13.4258,136800.0
2007-11-15 15:30:00,15.24,15.28,15.15,15.26,96000.0,13.417,13.4522,13.3378,13.4346,96000.0
2007-11-15 16:00:00,15.26,15.27,15.26,15.27,6400.0,13.4346,13.4434,13.4346,13.4434,6400.0
2007-11-16 09:30:00,15.36,15.37,15.26,15.26,198000.0,13.5226,13.5314,13.4346,13.4346,198000.0
2007-11-16 10:00:00,15.23,15.27,15.18,15.18,24000.0,13.4082,13.4434,13.3642,13.3642,24000.0
2007-11-16 10:30:00,15.19,15.25,15.16,15.24,24400.0,13.373,13.4258,13.3466,13.417,24400.0
2007-11-16 11:00:00,15.25,15.31,15.24,15.26,31200.0,13.4258,13.4786,13.417,13.4346,31200.0
2007-11-16 11:30:00,15.27,15.39,15.27,15.39,12400.0,13.4434,13.549,13.4434,13.549,12400.0
2007-11-16 12:00:00,15.35,15.42,15.35,15.42,8800.0,13.5138,13.5755,13.5138,13.5755,8800.0
2007-11-16 12:30:00,15.35,15.37,15.32,15.34,32400.0,13.5138,13.5314,13.4874,13.505,32400.0
2007-11-16 13:00:00,15.32,15.36,15.32,15.32,43600.0,13.4874,13.5226,13.4874,13.4874,43600.0
2007-11-16 13:30:00,15.33,15.38,15.33,15.34,31600.0,13.4962,13.5402,13.4962,13.505,31600.0
2007-11-16 14:00:00,15.31,15.31,15.25,15.31,40000.0,13.4786,13.4786,13.4258,13.4786,40000.0
2007-11-16 14:30:00,15.31,15.32,15.26,15.32,24800.0,13.4786,13.4874,13.4346,13.4874,24800.0
2007-11-16 15:00:00,15.33,15.35,15.31,15.31,24400.0,13.4962,13.5138,13.4786,13.4786,24400.0
2007-11-16 15:30:00,15.32,15.43,15.3,15.43,51600.0,13.4874,13.5843,13.4698,13.5843,51600.0
2007-11-16 16:00:00,15.43,15.43,15.39,15.39,15200.0,13.5843,13.5843,13.549,13.549,15200.0
2007-11-19 09:30:00,15.34,15.44,15.34,15.4,159200.0,13.505,13.5931,13.505,13.5578,159200.0
2007-11-19 10:00:00,15.4,15.47,15.37,15.42,572000.0,13.5578,13.6195,13.5314,13.5755,572000.0
2007-11-19 10:30:00,15.41,15.41,15.3,15.3,73600.0,13.5666,13.5666,13.4698,13.4698,73600.0
2007-11-19 11:00:00,15.31,15.32,15.23,15.25,51600.0,13.4786,13.4874,13.4082,13.4258,51600.0
2007-11-19 11:30:00,15.24,15.29,15.24,15.24,35600.0,13.417,13.461,13.417,13.417,35600.0
2007-11-19 12:00:00,15.22,15.31,15.22,15.3,32800.0,13.3994,13.4786,13.3994,13.4698,32800.0
2007-11-19 12:30:00,15.29,15.3,15.22,15.24,16800.0,13.461,13.4698,13.3994,13.417,16800.0
2007-11-19 13:00:00,15.24,15.26,15.18,15.22,63200.0,13.417,13.4346,13.3642,13.3994,63200.0
2007-11-19 13:30:00,15.23,15.24,15.16,15.17,43200.0,13.4082,13.417,13.3466,13.3554,43200.0
2007-11-19 14:00:00,15.16,15.29,15.16,15.27,44400.0,13.3466,13.461,13.3466,13.4434,44400.0
2007-11-19 14:30:00,15.27,15.33,15.24,15.24,29200.0,13.4434,13.4962,13.417,13.417,29200.0
2007-11-19 15:00:00,15.25,15.27,15.2,15.25,36400.0,13.4258,13.4434,13.3818,13.4258,36400.0
2007-11-19 15:30:00,15.24,15.25,15.16,15.19,220800.0,13.417,13.4258,13.3466,13.373,220800.0
2007-11-19 16:00:00,15.2,15.2,15.15,15.19,7600.0,13.3818,13.3818,13.3378,13.373,7600.0
2007-11-20 09:30:00,15.3,15.4,15.29,15.38,166000.0,13.4698,13.5578,13.461,13.5402,166000.0
2007-11-20 10:00:00,15.4,15.43,15.33,15.35,60800.0,13.5578,13.5843,13.4962,13.5138,60800.0
2007-11-20 10:30:00,15.34,15.45,15.34,15.44,54400.0,13.505,13.6019,13.505,13.5931,54400.0
2007-11-20 11:00:00,15.43,15.46,15.41,15.42,26400.0,13.5843,13.6107,13.5666,13.5755,26400.0
2007-11-20 11:30:00,15.43,15.43,15.39,15.41,10000.0,13.5843,13.5843,13.549,13.5666,10000.0
2007-11-20 12:00:00,15.38,15.38,15.3,15.33,49600.0,13.5402,13.5402,13.4698,13.4962,49600.0
2007-11-20 12:30:00,15.29,15.29,15.22,15.25,27200.0,13.461,13.461,13.3994,13.4258,27200.0
2007-11-20 13:00:00,15.24,15.24,15.08,15.08,40400.0,13.417,13.417,13.2761,13.2761,40400.0
2007-11-20 13:30:00,15.11,15.19,15.11,15.19,19200.0,13.3025,13.373,13.3025,13.373,19200.0
2007-11-20 14:00:00,15.15,15.24,15.04,15.04,206000.0,13.3378,13.417,13.2409,13.2409,206000.0
2007-11-20 14:30:00,15.03,15.11,15.0,15.05,166000.0,13.2321,13.3025,13.2057,13.2497,166000.0
2007-11-20 15:00:00,15.03,15.12,14.98,15.12,105600.0,13.2321,13.3113,13.1881,13.3113,105600.0
2007-11-20 15:30:00,15.11,15.29,15.11,15.23,84400.0,13.3025,13.461,13.3025,13.4082,84400.0
2007-11-20 16:00:00,15.21,15.21,15.21,15.21,400.0,13.3906,13.3906,13.3906,13.3906,400.0
2007-11-21 09:30:00,15.08,15.12,15.06,15.12,74400.0,13.2761,13.3113,13.2585,13.3113,74400.0
2007-11-21 10:00:00,15.13,15.13,15.06,15.06,32800.0,13.3201,13.3201,13.2585,13.2585,32800.0
2007-11-21 10:30:00,15.07,15.07,14.98,14.98,31600.0,13.2673,13.2673,13.1881,13.1881,31600.0
2007-11-21 11:00:00,14.95,15.02,14.93,15.01,27200.0,13.1617,13.2233,13.1441,13.2145,27200.0
2007-11-21 11:30:00,15.0,15.06,15.0,15.03,8800.0,13.2057,13.2585,13.2057,13.2321,8800.0
2007-11-21 12:00:00,15.06,15.07,15.03,15.04,42800.0,13.2585,13.2673,13.2321,13.2409,42800.0
2007-11-21 12:30:00,15.02,15.16,15.02,15.16,34800.0,13.2233,13.3466,13.2233,13.3466,34800.0
2007-11-21 13:00:00,15.14,15.17,15.1,15.1,30000.0,13.3289,13.3554,13.2937,13.2937,30000.0
2007-11-21 13:30:00,15.1,15.14,15.1,15.14,29200.0,13.2937,13.3289,13.2937,13.3289,29200.0
2007-11-21 14:00:00,15.15,15.18,15.14,15.18,20400.0,13.3378,13.3642,13.3289,13.3642,20400.0
2007-11-21 14:30:00,15.17,15.25,15.17,15.24,15200.0,13.3554,13.4258,13.3554,13.417,15200.0
2007-11-21 15:00:00,15.27,15.28,15.14,15.17,34400.0,13.4434,13.4522,13.3289,13.3554,34400.0
2007-11-21 15:30:00,15.13,15.15,15.01,15.04,24400.0,13.3201,13.3378,13.2145,13.2409,24400.0
2007-11-21 16:00:00,15.04,15.04,15.04,15.04,400.0,13.2409,13.2409,13.2409,13.2409,400.0
2007-11-23 09:30:00,15.26,15.26,15.05,15.07,28000.0,13.4346,13.4346,13.2497,13.2673,28000.0
2007-11-23 10:00:00,15.06,15.09,15.06,15.08,24800.0,13.2585,13.2849,13.2585,13.2761,24800.0
2007-11-23 10:30:00,15.06,15.08,15.06,15.08,6000.0,13.2585,13.2761,13.2585,13.2761,6000.0
2007-11-23 11:00:00,15.09,15.09,15.09,15.09,7600.0,13.2849,13.2849,13.2849,13.2849,7600.0
2007-11-23 11:30:00,15.1,15.15,15.1,15.14,116400.0,13.2937,13.3378,13.2937,13.3289,116400.0
2007-11-23 12:00:00,15.12,15.19,15.12,15.19,17200.0,13.3113,13.373,13.3113,13.373,17200.0
2007-11-23 12:30:00,15.2,15.22,15.16,15.17,28400.0,13.3818,13.3994,13.3466,13.3554,28400.0
2007-11-23 13:00:00,15.17,15.17,15.17,15.17,400.0,13.3554,13.3554,13.3554,13.3554,400.0
2007-11-26 09:30:00,15.09,15.31,15.09,15.31,62800.0,13.2849,13.4786,13.2849,13.4786,62800.0
2007-11-26 10:00:00,15.31,15.32,15.24,15.24,6000.0,13.4786,13.4874,13.417,13.417,6000.0
2007-11-26 10:30:00,15.26,15.28,15.14,15.14,6400.0,13.4346,13.4522,13.3289,13.3289,6400.0
2007-11-26 11:00:00,15.16,15.18,15.08,15.11,40000.0,13.3466,13.3642,13.2761,13.3025,40000.0
2007-11-26 11:30:00,15.1,15.13,15.08,15.1,19200.0,13.2937,13.3201,13.2761,13.2937,19200.0
2007-11-26 12:00:00,15.12,15.17,15.11,15.17,4800.0,13.3113,13.3554,13.3025,13.3554,4800.0
2007-11-26 12:30:00,15.17,15.2,15.16,15.19,20800.0,13.3554,13.3818,13.3466,13.373,20800.0
2007-11-26 13:00:00,15.19,15.2,15.15,15.15,70800.0,13.373,13.3818,13.3378,13.3378,70800.0
2007-11-26 13:30:00,15.17,15.21,15.11,15.11,36000.0,13.3554,13.3906,13.3025,13.3025,36000.0
2007-11-26 14:00:00,15.1,15.14,15.08,15.13,22800.0,13.2937,13.3289,13.2761,13.3201,22800.0
2007-11-26 14:30:00,15.13,15.15,15.06,15.06,59200.0,13.3201,13.3378,13.2585,13.2585,59200.0
2007-11-26 15:00:00,15.05,15.05,14.94,14.94,22800.0,13.2497,13.2497,13.1529,13.1529,22800.0
2007-11-26 15:30:00,14.97,14.97,14.84,14.84,105200.0,13.1793,13.1793,13.0648,13.0648,105200.0
2007-11-26 16:00:00,14.86,14.86,14.86,14.86,800.0,13.0824,13.0824,13.0824,13.0824,800.0
2007-11-27 09:30:00,14.87,15.05,14.87,15.01,187600.0,13.0912,13.2497,13.0912,13.2145,187600.0
2007-11-27 10:00:00,14.98,15.0,14.87,14.93,89600.0,13.1881,13.2057,13.0912,13.1441,89600.0
2007-11-27 10:30:00,15.0,15.13,14.99,15.1,115200.0,13.2057,13.3201,13.1969,13.2937,115200.0
2007-11-27 11:00:00,15.09,15.1,14.96,15.06,161200.0,13.2849,13.2937,13.1705,13.2585,161200.0
2007-11-27 11:30:00,15.11,15.11,15.05,15.06,71200.0,13.3025,13.3025,13.2497,13.2585,71200.0
2007-11-27 12:00:00,15.06,15.07,15.02,15.03,26400.0,13.2585,13.2673,13.2233,13.2321,26400.0
2007-11-27 12:30:00,15.04,15.09,15.04,15.06,12400.0,13.2409,13.2849,13.2409,13.2585,12400.0
2007-11-27 13:00:00,15.06,15.07,15.04,15.06,6400.0,13.2585,13.2673,13.2409,13.2585,6400.0
2007-11-27 13:30:00,15.07,15.07,14.98,14.98,10000.0,13.2673,13.2673,13.1881,13.1881,10000.0
2007-11-27 14:00:00,14.98,15.01,14.96,14.97,9200.0,13.1881,13.2145,13.1705,13.1793,9200.0
2007-11-27 14:30:00,14.96,14.97,14.87,14.92,34400.0,13.1705,13.1793,13.0912,13.1353,34400.0
2007-11-27 15:00:00,14.92,14.99,14.9,14.92,49200.0,13.1353,13.1969,13.1177,13.1353,49200.0
2007-11-27 15:30:00,14.93,15.06,14.92,15.05,45600.0,13.1441,13.2585,13.1353,13.2497,45600.0
2007-11-27 16:00:00,15.05,15.05,15.05,15.05,1200.0,13.2497,13.2497,13.2497,13.2497,1200.0
2007-11-28 09:30:00,15.19,15.29,15.19,15.29,84400.0,13.373,13.461,13.373,13.461,84400.0
2007-11-28 10:00:00,15.29,15.33,15.24,15.33,21200.0,13.461,13.4962,13.417,13.4962,21200.0
2007-11-28 10:30:00,15.36,15.46,15.35,15.42,78000.0,13.5226,13.6107,13.5138,13.5755,78000.0
2007-11-28 11:00:00,15.44,15.44,15.41,15.41,38400.0,13.5931,13.5931,13.5666,13.5666,38400.0
2007-11-28 11:30:00,15.44,15.45,15.41,15.43,27200.0,13.5931,13.6019,13.5666,13.5843,27200.0
2007-11-28 12:00:00,15.46,15.49,15.45,15.47,19600.0,13.6107,13.6371,13.6019,13.6195,19600.0
2007-11-28 12:30:00,15.47,15.49,15.46,15.46,14400.0,13.6195,13.6371,13.6107,13.6107,14400.0
2007-11-28 13:00:00,15.47,15.51,15.46,15.51,13600.0,13.6195,13.6547,13.6107,13.6547,13600.0
2007-11-28 13:30:00,15.51,15.55,15.49,15.55,24000.0,13.6547,13.6899,13.6371,13.6899,24000.0
2007-11-28 14:00:00,15.54,15.56,15.52,15.53,38400.0,13.6811,13.6987,13.6635,13.6723,38400.0
2007-11-28 14:30:00,15.52,15.52,15.5,15.52,15200.0,13.6635,13.6635,13.6459,13.6635,15200.0
2007-11-28 15:00:00,15.53,15.6,15.53,15.58,26400.0,13.6723,13.7339,13.6723,13.7163,26400.0
2007-11-28 15:30:00,15.55,15.56,15.47,15.54,77600.0,13.6899,13.6987,13.6195,13.6811,77600.0
2007-11-28 16:00:00,15.54,15.54,15.51,15.51,800.0,13.6811,13.6811,13.6547,13.6547,800.0
2007-11-29 09:30:00,15.58,15.61,15.51,15.55,60400.0,13.7163,13.7427,13.6547,13.6899,60400.0
2007-11-29 10:00:00,15.54,15.56,15.47,15.49,140400.0,13.6811,13.6987,13.6195,13.6371,140400.0
2007-11-29 10:30:00,15.51,15.55,15.47,15.54,78800.0,13.6547,13.6899,13.6195,13.6811,78800.0
2007-11-29 11:00:00,15.54,15.6,15.53,15.6,12400.0,13.6811,13.7339,13.6723,13.7339,12400.0
2007-11-29 11:30:00,15.62,15.65,15.61,15.63,41200.0,13.7515,13.7779,13.7427,13.7603,41200.0
2007-11-29 12:00:00,15.62,15.63,15.6,15.61,24800.0,13.7515,13.7603,13.7339,13.7427,24800.0
2007-11-29 12:30:00,15.6,15.61,15.55,15.55,76800.0,13.7339,13.7427,13.6899,13.6899,76800.0
2007-11-29 13:00:00,15.55,15.55,15.51,15.51,17200.0,13.6899,13.6899,13.6547,13.6547,17200.0
2007-11-29 13:30:00,15.53,15.56,15.5,15.56,24800.0,13.6723,13.6987,13.6459,13.6987,24800.0
2007-11-29 14:00:00,15.54,15.59,15.53,15.57,65600.0,13.6811,13.7251,13.6723,13.7075,65600.0
2007-11-29 14:30:00,15.59,15.6,15.57,15.6,16800.0,13.7251,13.7339,13.7075,13.7339,16800.0
2007-11-29 15:00:00,15.61,15.63,15.58,15.59,22800.0,13.7427,13.7603,13.7163,13.7251,22800.0
2007-11-29 15:30:00,15.56,15.6,15.56,15.58,35200.0,13.6987,13.7339,13.6987,13.7163,35200.0
2007-11-29 16:00:00,15.58,15.67,15.58,15.63,5600.0,13.7163,13.7955,13.7163,13.7603,5600.0
2007-11-30 09:30:00,15.83,15.83,15.6,15.63,153200.0,13.9364,13.9364,13.7339,13.7603,153200.0
2007-11-30 10:00:00,15.64,15.64,15.53,15.56,35200.0,13.7691,13.7691,13.6723,13.6987,35200.0
2007-11-30 10:30:00,15.57,15.57,15.54,15.54,27200.0,13.7075,13.7075,13.6811,13.6811,27200.0
2007-11-30 11:00:00,15.55,15.55,15.45,15.47,66800.0,13.6899,13.6899,13.6019,13.6195,66800.0
2007-11-30 11:30:00,15.44,15.48,15.42,15.48,10400.0,13.5931,13.6283,13.5755,13.6283,10400.0
2007-11-30 12:00:00,15.48,15.48,15.4,15.44,14800.0,13.6283,13.6283,13.5578,13.5931,14800.0
2007-11-30 12:30:00,15.44,15.46,15.43,15.46,14000.0,13.5931,13.6107,13.5843,13.6107,14000.0
2007-11-30 13:00:00,15.44,15.45,15.41,15.45,27200.0,13.5931,13.6019,13.5666,13.6019,27200.0
2007-11-30 13:30:00,15.46,15.47,15.44,15.45,92400.0,13.6107,13.6195,13.5931,13.6019,92400.0
2007-11-30 14:00:00,15.41,15.45,15.41,15.43,10000.0,13.5666,13.6019,13.5666,13.5843,10000.0
2007-11-30 14:30:00,15.44,15.46,15.4,15.4,24800.0,13.5931,13.6107,13.5578,13.5578,24800.0
2007-11-30 15:00:00,15.37,15.38,15.31,15.37,26800.0,13.5314,13.5402,13.4786,13.5314,26800.0
2007-11-30 15:30:00,15.37,15.42,15.34,15.41,42400.0,13.5314,13.5755,13.505,13.5666,42400.0
2007-11-30 16:00:00,15.41,15.44,15.41,15.44,2800.0,13.5666,13.5931,13.5666,13.5931,2800.0
2007-12-03 09:30:00,15.38,15.46,15.38,15.41,191200.0,13.5402,13.6107,13.5402,13.5666,191200.0
2007-12-03 10:00:00,15.41,15.42,15.37,15.4,94400.0,13.5666,13.5755,13.5314,13.5578,94400.0
2007-12-03 10:30:00,15.4,15.46,15.4,15.46,58400.0,13.5578,13.6107,13.5578,13.6107,58400.0
2007-12-03 11:00:00,15.45,15.46,15.41,15.45,21600.0,13.6019,13.6107,13.5666,13.6019,21600.0
2007-12-03 11:30:00,15.45,15.47,15.44,15.44,6400.0,13.6019,13.6195,13.5931,13.5931,6400.0
2007-12-03 12:00:00,15.44,15.46,15.43,15.45,18000.0,13.5931,13.6107,13.5843,13.6019,18000.0
2007-12-03 12:30:00,15.46,15.47,15.45,15.45,21600.0,13.6107,13.6195,13.6019,13.6019,21600.0
2007-12-03 13:00:00,15.43,15.43,15.4,15.41,27600.0,13.5843,13.5843,13.5578,13.5666,27600.0
2007-12-03 13:30:00,15.38,15.38,15.34,15.35,6800.0,13.5402,13.5402,13.505,13.5138,6800.0
2007-12-03 14:00:00,15.38,15.38,15.35,15.35,2400.0,13.5402,13.5402,13.5138,13.5138,2400.0
2007-12-03 14:30:00,15.32,15.34,15.31,15.33,26800.0,13.4874,13.505,13.4786,13.4962,26800.0
2007-12-03 15:00:00,15.34,15.36,15.3,15.35,69200.0,13.505,13.5226,13.4698,13.5138,69200.0
2007-12-03 15:30:00,15.35,15.35,15.27,15.3,51200.0,13.5138,13.5138,13.4434,13.4698,51200.0
2007-12-03 16:00:00,15.3,15.3,15.3,15.3,2400.0,13.4698,13.4698,13.4698,13.4698,2400.0
2007-12-04 09:30:00,15.26,15.31,15.24,15.31,72000.0,13.4346,13.4786,13.417,13.4786,72000.0
2007-12-04 10:00:00,15.3,15.33,15.29,15.33,65600.0,13.4698,13.4962,13.461,13.4962,65600.0
2007-12-04 10:30:00,15.34,15.34,15.31,15.31,2400.0,13.505,13.505,13.4786,13.4786,2400.0
2007-12-04 11:00:00,15.29,15.33,15.29,15.31,6000.0,13.461,13.4962,13.461,13.4786,6000.0
2007-12-04 11:30:00,15.28,15.29,15.27,15.27,29200.0,13.4522,13.461,13.4434,13.4434,29200.0
2007-12-04 12:00:00,15.26,15.29,15.26,15.28,10400.0,13.4346,13.461,13.4346,13.4522,10400.0
2007-12-04 12:30:00,15.3,15.3,15.27,15.3,14800.0,13.4698,13.4698,13.4434,13.4698,14800.0
2007-12-04 13:00:00,15.32,15.32,15.28,15.28,4000.0,13.4874,13.4874,13.4522,13.4522,4000.0
2007-12-04 13:30:00,15.27,15.27,15.26,15.27,15200.0,13.4434,13.4434,13.4346,13.4434,15200.0
2007-12-04 14:00:00,15.26,15.26,15.21,15.21,26400.0,13.4346,13.4346,13.3906,13.3906,26400.0
2007-12-04 14:30:00,15.22,15.24,15.22,15.24,16000.0,13.3994,13.417,13.3994,13.417,16000.0
2007-12-04 15:00:00,15.25,15.26,15.23,15.23,8000.0,13.4258,13.4346,13.4082,13.4082,8000.0
2007-12-04 15:30:00,15.22,15.24,15.2,15.22,40400.0,13.3994,13.417,13.3818,13.3994,40400.0
2007-12-04 16:00:00,15.22,15.22,15.22,15.22,19600.0,13.3994,13.3994,13.3994,13.3994,19600.0
2007-12-05 09:30:00,15.45,15.47,15.44,15.45,111600.0,13.6019,13.6195,13.5931,13.6019,111600.0
2007-12-05 10:00:00,15.46,15.51,15.46,15.49,36400.0,13.6107,13.6547,13.6107,13.6371,36400.0
2007-12-05 10:30:00,15.51,15.58,15.49,15.58,27200.0,13.6547,13.7163,13.6371,13.7163,27200.0
2007-12-05 11:00:00,15.59,15.63,15.57,15.63,47200.0,13.7251,13.7603,13.7075,13.7603,47200.0
2007-12-05 11:30:00,15.62,15.62,15.6,15.61,59200.0,13.7515,13.7515,13.7339,13.7427,59200.0
2007-12-05 12:00:00,15.62,15.63,15.59,15.61,11200.0,13.7515,13.7603,13.7251,13.7427,11200.0
2007-12-05 12:30:00,15.62,15.65,15.59,15.59,14800.0,13.7515,13.7779,13.7251,13.7251,14800.0
2007-12-05 13:00:00,15.6,15.6,15.57,15.59,98400.0,13.7339,13.7339,13.7075,13.7251,98400.0
2007-12-05 13:30:00,15.6,15.65,15.6,15.65,23600.0,13.7339,13.7779,13.7339,13.7779,23600.0
2007-12-05 14:00:00,15.65,15.66,15.59,15.6,48000.0,13.7779,13.7867,13.7251,13.7339,48000.0
2007-12-05 14:30:00,15.59,15.61,15.55,15.57,33200.0,13.7251,13.7427,13.6899,13.7075,33200.0
2007-12-05 15:00:00,15.56,15.62,15.56,15.61,44400.0,13.6987,13.7515,13.6987,13.7427,44400.0
2007-12-05 15:30:00,15.61,15.65,15.6,15.63,59200.0,13.7427,13.7779,13.7339,13.7603,59200.0
2007-12-05 16:00:00,15.63,15.63,15.61,15.61,2400.0,13.7603,13.7603,13.7427,13.7427,2400.0
2007-12-13 09:30:00,15.73,15.79,15.67,15.68,78400.0,13.8484,13.9012,13.7955,13.8044,78400.0
2007-12-13 10:00:00,15.71,15.77,15.68,15.72,55600.0,13.8308,13.8836,13.8044,13.8396,55600.0
2007-12-13 10:30:00,15.71,15.74,15.64,15.65,52800.0,13.8308,13.8572,13.7691,13.7779,52800.0
2007-12-13 11:00:00,15.66,15.67,15.62,15.65,51200.0,13.7867,13.7955,13.7515,13.7779,51200.0
2007-12-13 11:30:00,15.65,15.71,15.63,15.71,230400.0,13.7779,13.8308,13.7603,13.8308,230400.0
2007-12-13 12:00:00,15.71,15.72,15.67,15.67,44800.0,13.8308,13.8396,13.7955,13.7955,44800.0
2007-12-13 12:30:00,15.68,15.68,15.65,15.66,22800.0,13.8044,13.8044,13.7779,13.7867,22800.0
2007-12-13 13:00:00,15.66,15.69,15.65,15.68,51200.0,13.7867,13.8132,13.7779,13.8044,51200.0
2007-12-13 13:30:00,15.68,15.68,15.63,15.66,172400.0,13.8044,13.8044,13.7603,13.7867,172400.0
2007-12-13 14:00:00,15.63,15.73,15.63,15.7,39200.0,13.7603,13.8484,13.7603,13.822,39200.0
2007-12-13 14:30:00,15.7,15.71,15.65,15.68,24800.0,13.822,13.8308,13.7779,13.8044,24800.0
2007-12-13 15:00:00,15.71,15.75,15.67,15.75,47200.0,13.8308,13.866,13.7955,13.866,47200.0
2007-12-13 15:30:00,15.74,15.78,15.72,15.78,43200.0,13.8572,13.8924,13.8396,13.8924,43200.0
2007-12-13 16:00:00,15.78,15.78,15.78,15.78,400.0,13.8924,13.8924,13.8924,13.8924,400.0
2007-12-14 09:30:00,15.66,15.68,15.6,15.67,82800.0,13.7867,13.8044,13.7339,13.7955,82800.0
2007-12-14 10:00:00,15.66,15.71,15.66,15.68,22000.0,13.7867,13.8308,13.7867,13.8044,22000.0
2007-12-14 10:30:00,15.69,15.78,15.69,15.77,86000.0,13.8132,13.8924,13.8132,13.8836,86000.0
2007-12-14 11:00:00,15.79,15.79,15.75,15.77,11200.0,13.9012,13.9012,13.866,13.8836,11200.0
2007-12-14 11:30:00,15.74,15.76,15.7,15.71,18000.0,13.8572,13.8748,13.822,13.8308,18000.0
2007-12-14 12:00:00,15.71,15.72,15.68,15.69,14400.0,13.8308,13.8396,13.8044,13.8132,14400.0
2007-12-14 12:30:00,15.67,15.67,15.66,15.67,6000.0,13.7955,13.7955,13.7867,13.7955,6000.0
2007-12-14 13:00:00,15.7,15.72,15.7,15.71,8400.0,13.822,13.8396,13.822,13.8308,8400.0
2007-12-14 13:30:00,15.69,15.71,15.69,15.7,11200.0,13.8132,13.8308,13.8132,13.822,11200.0
2007-12-14 14:00:00,15.67,15.71,15.67,15.71,24400.0,13.7955,13.8308,13.7955,13.8308,24400.0
2007-12-14 14:30:00,15.7,15.7,15.65,15.66,26400.0,13.822,13.822,13.7779,13.7867,26400.0
2007-12-14 15:00:00,15.66,15.67,15.59,15.6,25600.0,13.7867,13.7955,13.7251,13.7339,25600.0
2007-12-14 15:30:00,15.65,15.68,15.59,15.6,115200.0,13.7779,13.8044,13.7251,13.7339,115200.0
2007-12-14 16:00:00,15.59,15.59,15.59,15.59,400.0,13.7251,13.7251,13.7251,13.7251,400.0
2007-12-17 09:30:00,15.55,15.55,15.46,15.46,68000.0,13.6899,13.6899,13.6107,13.6107,68000.0
2007-12-17 10:00:00,15.47,15.48,15.43,15.44,40800.0,13.6195,13.6283,13.5843,13.5931,40800.0
2007-12-17 10:30:00,15.42,15.48,15.42,15.46,68000.0,13.5755,13.6283,13.5755,13.6107,68000.0
2007-12-17 11:00:00,15.49,15.49,15.43,15.43,49200.0,13.6371,13.6371,13.5843,13.5843,49200.0
2007-12-17 11:30:00,15.44,15.45,15.38,15.4,10800.0,13.5931,13.6019,13.5402,13.5578,10800.0
2007-12-17 12:00:00,15.4,15.42,15.4,15.42,7200.0,13.5578,13.5755,13.5578,13.5755,7200.0
2007-12-17 12:30:00,15.43,15.45,15.41,15.45,38000.0,13.5843,13.6019,13.5666,13.6019,38000.0
2007-12-17 13:00:00,15.44,15.45,15.37,15.37,41200.0,13.5931,13.6019,13.5314,13.5314,41200.0
2007-12-17 13:30:00,15.38,15.38,15.31,15.31,10800.0,13.5402,13.5402,13.4786,13.4786,10800.0
2007-12-17 14:00:00,15.33,15.35,15.3,15.35,18400.0,13.4962,13.5138,13.4698,13.5138,18400.0
2007-12-17 14:30:00,15.36,15.37,15.29,15.29,39600.0,13.5226,13.5314,13.461,13.461,39600.0
2007-12-17 15:00:00,15.29,15.3,15.27,15.27,68000.0,13.461,13.4698,13.4434,13.4434,68000.0
2007-12-17 15:30:00,15.27,15.34,15.25,15.27,115600.0,13.4434,13.505,13.4258,13.4434,115600.0
2007-12-17 16:00:00,15.27,15.28,15.27,15.28,5200.0,13.4434,13.4522,13.4434,13.4522,5200.0
2007-12-18 09:30:00,15.37,15.38,15.33,15.37,70400.0,13.5314,13.5402,13.4962,13.5314,70400.0
2007-12-18 10:00:00,15.37,15.38,15.28,15.34,51200.0,13.5314,13.5402,13.4522,13.505,51200.0
2007-12-18 10:30:00,15.33,15.33,15.27,15.32,84000.0,13.4962,13.4962,13.4434,13.4874,84000.0
2007-12-18 11:00:00,15.33,15.33,15.28,15.28,19600.0,13.4962,13.4962,13.4522,13.4522,19600.0
2007-12-18 11:30:00,15.27,15.3,15.18,15.18,79200.0,13.4434,13.4698,13.3642,13.3642,79200.0
2007-12-18 12:00:00,15.17,15.21,15.13,15.2,79600.0,13.3554,13.3906,13.3201,13.3818,79600.0
2007-12-18 12:30:00,15.2,15.24,15.18,15.22,60800.0,13.3818,13.417,13.3642,13.3994,60800.0
2007-12-18 13:00:00,15.22,15.34,15.2,15.31,35200.0,13.3994,13.505,13.3818,13.4786,35200.0
2007-12-18 13:30:00,15.31,15.37,15.31,15.33,66400.0,13.4786,13.5314,13.4786,13.4962,66400.0
2007-12-18 14:00:00,15.35,15.4,15.33,15.4,54400.0,13.5138,13.5578,13.4962,13.5578,54400.0
2007-12-18 14:30:00,15.43,15.43,15.35,15.35,58000.0,13.5843,13.5843,13.5138,13.5138,58000.0
2007-12-18 15:00:00,15.35,15.38,15.34,15.37,54400.0,13.5138,13.5402,13.505,13.5314,54400.0
2007-12-18 15:30:00,15.36,15.4,15.32,15.34,57200.0,13.5226,13.5578,13.4874,13.505,57200.0
2007-12-18 16:00:00,15.34,15.34,15.34,15.34,1600.0,13.505,13.505,13.505,13.505,1600.0
2007-12-19 09:30:00,15.37,15.4,15.33,15.4,32800.0,13.5314,13.5578,13.4962,13.5578,32800.0
2007-12-19 10:00:00,15.39,15.45,15.39,15.4,82800.0,13.549,13.6019,13.549,13.5578,82800.0
2007-12-19 10:30:00,15.41,15.43,15.4,15.41,42400.0,13.5666,13.5843,13.5578,13.5666,42400.0
2007-12-19 11:00:00,15.39,15.4,15.33,15.33,39200.0,13.549,13.5578,13.4962,13.4962,39200.0
2007-12-19 11:30:00,15.33,15.36,15.31,15.33,20000.0,13.4962,13.5226,13.4786,13.4962,20000.0
2007-12-19 12:00:00,15.32,15.38,15.31,15.38,23200.0,13.4874,13.5402,13.4786,13.5402,23200.0
2007-12-19 12:30:00,15.35,15.38,15.35,15.38,12000.0,13.5138,13.5402,13.5138,13.5402,12000.0
2007-12-19 13:00:00,15.35,15.37,15.33,15.33,25200.0,13.5138,13.5314,13.4962,13.4962,25200.0
2007-12-19 13:30:00,15.33,15.35,15.29,15.31,30000.0,13.4962,13.5138,13.461,13.4786,30000.0
2007-12-19 14:00:00,15.32,15.44,15.32,15.43,88400.0,13.4874,13.5931,13.4874,13.5843,88400.0
2007-12-19 14:30:00,15.43,15.45,15.42,15.44,52800.0,13.5843,13.6019,13.5755,13.5931,52800.0
2007-12-19 15:00:00,15.43,15.44,15.39,15.41,19200.0,13.5843,13.5931,13.549,13.5666,19200.0
2007-12-19 15:30:00,15.41,15.43,15.37,15.37,35600.0,13.5666,13.5843,13.5314,13.5314,35600.0
2007-12-19 16:00:00,15.37,15.37,15.37,15.37,2000.0,13.5314,13.5314,13.5314,13.5314,2000.0
2007-12-20 09:30:00,15.64,15.64,15.53,15.53,58400.0,13.7691,13.7691,13.6723,13.6723,58400.0
2007-12-20 10:00:00,15.54,15.55,15.5,15.53,99200.0,13.6811,13.6899,13.6459,13.6723,99200.0
2007-12-20 10:30:00,15.52,15.58,15.52,15.52,49600.0,13.6635,13.7163,13.6635,13.6635,49600.0
2007-12-20 11:00:00,15.51,15.53,15.49,15.5,51600.0,13.6547,13.6723,13.6371,13.6459,51600.0
2007-12-20 11:30:00,15.52,15.52,15.49,15.5,37600.0,13.6635,13.6635,13.6371,13.6459,37600.0
2007-12-20 12:00:00,15.49,15.51,15.47,15.51,34400.0,13.6371,13.6547,13.6195,13.6547,34400.0
2007-12-20 12:30:00,15.5,15.5,15.49,15.49,6000.0,13.6459,13.6459,13.6371,13.6371,6000.0
2007-12-20 13:00:00,15.49,15.57,15.49,15.55,11600.0,13.6371,13.7075,13.6371,13.6899,11600.0
2007-12-20 13:30:00,15.56,15.58,15.55,15.58,28800.0,13.6987,13.7163,13.6899,13.7163,28800.0
2007-12-20 14:00:00,15.57,15.63,15.57,15.63,28400.0,13.7075,13.7603,13.7075,13.7603,28400.0
2007-12-20 14:30:00,15.62,15.66,15.62,15.62,20400.0,13.7515,13.7867,13.7515,13.7515,20400.0
2007-12-20 15:00:00,15.62,15.66,15.6,15.61,34000.0,13.7515,13.7867,13.7339,13.7427,34000.0
2007-12-20 15:30:00,15.61,15.63,15.6,15.63,65200.0,13.7427,13.7603,13.7339,13.7603,65200.0
2007-12-20 16:00:00,15.63,15.67,15.63,15.67,80400.0,13.7603,13.7955,13.7603,13.7955,80400.0
2007-12-21 09:30:00,15.88,15.88,15.79,15.82,91600.0,13.9804,13.9804,13.9012,13.9276,91600.0
2007-12-21 10:00:00,15.81,15.85,15.81,15.84,12800.0,13.9188,13.954,13.9188,13.9452,12800.0
2007-12-21 10:30:00,15.84,15.84,15.8,15.8,7200.0,13.9452,13.9452,13.91,13.91,7200.0
2007-12-21 11:00:00,15.81,15.84,15.81,15.81,12800.0,13.9188,13.9452,13.9188,13.9188,12800.0
2007-12-21 11:30:00,15.82,15.82,15.8,15.81,13600.0,13.9276,13.9276,13.91,13.9188,13600.0
2007-12-21 12:00:00,15.82,15.82,15.8,15.82,32400.0,13.9276,13.9276,13.91,13.9276,32400.0
2007-12-21 12:30:00,15.82,15.82,15.8,15.8,51600.0,13.9276,13.9276,13.91,13.91,51600.0
2007-12-21 13:00:00,15.8,15.81,15.8,15.8,26000.0,13.91,13.9188,13.91,13.91,26000.0
2007-12-21 13:30:00,15.8,15.81,15.8,15.8,44800.0,13.91,13.9188,13.91,13.91,44800.0
2007-12-21 14:00:00,15.82,15.84,15.82,15.83,45200.0,13.9276,13.9452,13.9276,13.9364,45200.0
2007-12-21 14:30:00,15.83,15.86,15.83,15.86,22400.0,13.9364,13.9628,13.9364,13.9628,22400.0
2007-12-21 15:00:00,15.86,15.88,15.84,15.88,30800.0,13.9628,13.9804,13.9452,13.9804,30800.0
2007-12-21 15:30:00,15.86,15.88,15.82,15.87,158400.0,13.9628,13.9804,13.9276,13.9716,158400.0
2007-12-21 16:00:00,15.88,15.88,15.88,15.88,60800.0,13.9804,13.9804,13.9804,13.9804,60800.0
2007-12-24 09:30:00,15.95,16.01,15.89,15.99,168800.0,14.0421,14.0949,13.9892,14.0773,168800.0
2007-12-24 10:00:00,15.99,16.01,15.99,16.0,23600.0,14.0773,14.0949,14.0773,14.0861,23600.0
2007-12-24 10:30:00,15.99,15.99,15.97,15.98,15200.0,14.0773,14.0773,14.0597,14.0685,15200.0
2007-12-24 11:00:00,15.99,15.99,15.98,15.99,32800.0,14.0773,14.0773,14.0685,14.0773,32800.0
2007-12-24 11:30:00,15.99,16.0,15.99,15.99,18000.0,14.0773,14.0861,14.0773,14.0773,18000.0
2007-12-24 12:00:00,16.0,16.0,15.99,15.99,16000.0,14.0861,14.0861,14.0773,14.0773,16000.0
2007-12-24 12:30:00,16.0,16.04,16.0,16.01,30400.0,14.0861,14.1213,14.0861,14.0949,30400.0
2007-12-24 13:00:00,16.01,16.01,16.01,16.01,1200.0,14.0949,14.0949,14.0949,14.0949,1200.0
2007-12-24 13:30:00,16.01,16.01,16.01,16.01,0.0,14.0949,14.0949,14.0949,14.0949,0.0
2007-12-24 14:00:00,16.01,16.01,16.01,16.01,0.0,14.0949,14.0949,14.0949,14.0949,0.0
2007-12-24 14:30:00,16.01,16.01,16.01,16.01,0.0,14.0949,14.0949,14.0949,14.0949,0.0
2007-12-24 15:00:00,16.01,16.01,16.01,16.01,0.0,14.0949,14.0949,14.0949,14.0949,0.0
2007-12-24 15:30:00,16.01,16.01,16.01,16.01,0.0,14.0949,14.0949,14.0949,14.0949,0.0
2007-12-26 09:30:00,15.96,15.99,15.95,15.95,240000.0,14.0509,14.0773,14.0421,14.0421,240000.0
2007-12-26 10:00:00,15.95,15.99,15.95,15.99,95200.0,14.0421,14.0773,14.0421,14.0773,95200.0
2007-12-26 10:30:00,15.98,15.99,15.96,15.97,54400.0,14.0685,14.0773,14.0509,14.0597,54400.0
2007-12-26 11:00:00,15.97,15.99,15.97,15.97,49600.0,14.0597,14.0773,14.0597,14.0597,49600.0
2007-12-26 11:30:00,15.97,15.98,15.96,15.96,112400.0,14.0597,14.0685,14.0509,14.0509,112400.0
2007-12-26 12:00:00,15.96,15.97,15.96,15.97,25600.0,14.0509,14.0597,14.0509,14.0597,25600.0
2007-12-26 12:30:00,15.97,16.0,15.97,16.0,30800.0,14.0597,14.0861,14.0597,14.0861,30800.0
2007-12-26 13:00:00,15.99,16.02,15.99,16.01,172400.0,14.0773,14.1037,14.0773,14.0949,172400.0
2007-12-26 13:30:00,16.02,16.05,16.01,16.05,124400.0,14.1037,14.1301,14.0949,14.1301,124400.0
2007-12-26 14:00:00,16.05,16.06,16.04,16.06,149200.0,14.1301,14.1389,14.1213,14.1389,149200.0
2007-12-26 14:30:00,16.07,16.08,16.06,16.07,70000.0,14.1477,14.1565,14.1389,14.1477,70000.0
2007-12-26 15:00:00,16.06,16.06,16.04,16.04,22400.0,14.1389,14.1389,14.1213,14.1213,22400.0
2007-12-26 15:30:00,16.04,16.06,16.03,16.04,51600.0,14.1213,14.1389,14.1125,14.1213,51600.0
2007-12-26 16:00:00,16.05,16.05,16.05,16.05,60400.0,14.1301,14.1301,14.1301,14.1301,60400.0
2007-12-27 09:30:00,15.99,16.01,15.95,15.95,28000.0,14.0813,14.0989,14.0461,14.0461,28000.0
2007-12-27 10:00:00,15.96,16.0,15.96,16.0,101200.0,14.0549,14.0901,14.0549,14.0901,101200.0
2007-12-27 10:30:00,15.99,15.99,15.93,15.93,32000.0,14.0813,14.0813,14.0285,14.0285,32000.0
2007-12-27 11:00:00,15.92,15.92,15.88,15.92,59200.0,14.0197,14.0197,13.9845,14.0197,59200.0
2007-12-27 11:30:00,15.92,15.93,15.9,15.93,40000.0,14.0197,14.0285,14.0021,14.0285,40000.0
2007-12-27 12:00:00,15.94,15.94,15.9,15.9,173600.0,14.0373,14.0373,14.0021,14.0021,173600.0
2007-12-27 12:30:00,15.89,15.9,15.86,15.89,59200.0,13.9933,14.0021,13.9668,13.9933,59200.0
2007-12-27 13:00:00,15.88,15.9,15.85,15.9,47600.0,13.9845,14.0021,13.958,14.0021,47600.0
2007-12-27 13:30:00,15.9,15.91,15.89,15.9,32800.0,14.0021,14.0109,13.9933,14.0021,32800.0
2007-12-27 14:00:00,15.9,15.93,15.9,15.91,38000.0,14.0021,14.0285,14.0021,14.0109,38000.0
2007-12-27 14:30:00,15.91,15.91,15.87,15.88,94000.0,14.0109,14.0109,13.9757,13.9845,94000.0
2007-12-27 15:00:00,15.89,15.91,15.86,15.86,62800.0,13.9933,14.0109,13.9668,13.9668,62800.0
2007-12-27 15:30:00,15.85,15.85,15.78,15.81,40400.0,13.958,13.958,13.8964,13.9228,40400.0
2007-12-27 16:00:00,15.8,15.82,15.8,15.82,1600.0,13.914,13.9316,13.914,13.9316,1600.0
2007-12-28 09:30:00,15.88,15.92,15.77,15.85,38400.0,13.9845,14.0197,13.8876,13.958,38400.0
2007-12-28 10:00:00,15.86,15.86,15.8,15.85,32000.0,13.9668,13.9668,13.914,13.958,32000.0
2007-12-28 10:30:00,15.85,15.85,15.82,15.82,12400.0,13.958,13.958,13.9316,13.9316,12400.0
2007-12-28 11:00:00,15.82,15.85,15.81,15.84,20000.0,13.9316,13.958,13.9228,13.9492,20000.0
2007-12-28 11:30:00,15.84,15.85,15.84,15.85,5600.0,13.9492,13.958,13.9492,13.958,5600.0
2007-12-28 12:00:00,15.82,15.82,15.76,15.76,18400.0,13.9316,13.9316,13.8788,13.8788,18400.0
2007-12-28 12:30:00,15.75,15.77,15.7,15.71,46400.0,13.87,13.8876,13.8259,13.8348,46400.0
2007-12-28 13:00:00,15.71,15.74,15.71,15.74,15200.0,13.8348,13.8612,13.8348,13.8612,15200.0
2007-12-28 13:30:00,15.73,15.79,15.72,15.79,72000.0,13.8524,13.9052,13.8436,13.9052,72000.0
2007-12-28 14:00:00,15.78,15.8,15.77,15.79,10400.0,13.8964,13.914,13.8876,13.9052,10400.0
2007-12-28 14:30:00,15.8,15.83,15.77,15.77,18800.0,13.914,13.9404,13.8876,13.8876,18800.0
2007-12-28 15:00:00,15.75,15.79,15.75,15.77,18800.0,13.87,13.9052,13.87,13.8876,18800.0
2007-12-28 15:30:00,15.78,15.8,15.76,15.79,55200.0,13.8964,13.914,13.8788,13.9052,55200.0
2007-12-28 16:00:00,15.79,15.79,15.79,15.79,18000.0,13.9052,13.9052,13.9052,13.9052,18000.0
2007-12-31 09:30:00,15.74,15.74,15.68,15.7,43600.0,13.8612,13.8612,13.8083,13.8259,43600.0
2007-12-31 10:00:00,15.71,15.73,15.7,15.7,55600.0,13.8348,13.8524,13.8259,13.8259,55600.0
2007-12-31 10:30:00,15.7,15.7,15.65,15.67,20000.0,13.8259,13.8259,13.7819,13.7995,20000.0
2007-12-31 11:00:00,15.66,15.66,15.63,15.63,9600.0,13.7907,13.7907,13.7643,13.7643,9600.0
2007-12-31 11:30:00,15.65,15.66,15.65,15.65,7600.0,13.7819,13.7907,13.7819,13.7819,7600.0
2007-12-31 12:00:00,15.63,15.66,15.62,15.62,37200.0,13.7643,13.7907,13.7555,13.7555,37200.0
2007-12-31 12:30:00,15.63,15.65,15.63,15.65,35200.0,13.7643,13.7819,13.7643,13.7819,35200.0
2007-12-31 13:00:00,15.65,15.69,15.63,15.67,40800.0,13.7819,13.8171,13.7643,13.7995,40800.0
2007-12-31 13:30:00,15.67,15.68,15.65,15.68,12400.0,13.7995,13.8083,13.7819,13.8083,12400.0
2007-12-31 14:00:00,15.66,15.68,15.65,15.65,30000.0,13.7907,13.8083,13.7819,13.7819,30000.0
2007-12-31 14:30:00,15.65,15.7,15.65,15.69,32800.0,13.7819,13.8259,13.7819,13.8171,32800.0
2007-12-31 15:00:00,15.69,15.72,15.69,15.72,54800.0,13.8171,13.8436,13.8171,13.8436,54800.0
2007-12-31 15:30:00,15.66,15.66,15.62,15.62,35600.0,13.7907,13.7907,13.7555,13.7555,35600.0
2007-12-31 16:00:00,15.62,15.62,15.62,15.62,800.0,13.7555,13.7555,13.7555,13.7555,800.0
2008-01-02 09:30:00,15.56,15.66,15.56,15.6,472800.0,13.7027,13.7907,13.7027,13.7379,472800.0
2008-01-02 10:00:00,15.6,15.6,15.47,15.5,88400.0,13.7379,13.7379,13.6234,13.6498,88400.0
2008-01-02 10:30:00,15.49,15.49,15.42,15.42,47200.0,13.641,13.641,13.5794,13.5794,47200.0
2008-01-02 11:00:00,15.42,15.45,15.36,15.38,70400.0,13.5794,13.6058,13.5265,13.5441,70400.0
2008-01-02 11:30:00,15.37,15.37,15.28,15.33,84400.0,13.5353,13.5353,13.4561,13.5001,84400.0
2008-01-02 12:00:00,15.34,15.34,15.23,15.23,114400.0,13.5089,13.5089,13.412,13.412,114400.0
2008-01-02 12:30:00,15.24,15.28,15.23,15.27,78400.0,13.4209,13.4561,13.412,13.4473,78400.0
2008-01-02 13:00:00,15.28,15.29,15.22,15.24,84800.0,13.4561,13.4649,13.4032,13.4209,84800.0
2008-01-02 13:30:00,15.23,15.31,15.23,15.27,124800.0,13.412,13.4825,13.412,13.4473,124800.0
2008-01-02 14:00:00,15.28,15.4,15.28,15.35,70400.0,13.4561,13.5618,13.4561,13.5177,70400.0
2008-01-02 14:30:00,15.34,15.36,15.28,15.28,12800.0,13.5089,13.5265,13.4561,13.4561,12800.0
2008-01-02 15:00:00,15.26,15.28,15.24,15.26,49600.0,13.4385,13.4561,13.4209,13.4385,49600.0
2008-01-02 15:30:00,15.24,15.31,15.24,15.31,60800.0,13.4209,13.4825,13.4209,13.4825,60800.0
2008-01-02 16:00:00,15.3,15.3,15.3,15.3,400.0,13.4737,13.4737,13.4737,13.4737,400.0
2008-01-03 09:30:00,15.29,15.31,15.2,15.21,60000.0,13.4649,13.4825,13.3856,13.3944,60000.0
2008-01-03 10:00:00,15.21,15.3,15.21,15.22,53200.0,13.3944,13.4737,13.3944,13.4032,53200.0
2008-01-03 10:30:00,15.24,15.26,15.2,15.22,41200.0,13.4209,13.4385,13.3856,13.4032,41200.0
2008-01-03 11:00:00,15.24,15.28,15.24,15.26,30800.0,13.4209,13.4561,13.4209,13.4385,30800.0
2008-01-03 11:30:00,15.26,15.29,15.24,15.27,34400.0,13.4385,13.4649,13.4209,13.4473,34400.0
2008-01-03 12:00:00,15.28,15.34,15.27,15.34,14000.0,13.4561,13.5089,13.4473,13.5089,14000.0
2008-01-03 12:30:00,15.34,15.35,15.29,15.31,121600.0,13.5089,13.5177,13.4649,13.4825,121600.0
2008-01-03 13:00:00,15.3,15.3,15.26,15.28,50400.0,13.4737,13.4737,13.4385,13.4561,50400.0
2008-01-03 13:30:00,15.28,15.29,15.28,15.29,16000.0,13.4561,13.4649,13.4561,13.4649,16000.0
2008-01-03 14:00:00,15.26,15.27,15.22,15.27,20000.0,13.4385,13.4473,13.4032,13.4473,20000.0
2008-01-03 14:30:00,15.24,15.25,15.22,15.22,21600.0,13.4209,13.4297,13.4032,13.4032,21600.0
2008-01-03 15:00:00,15.22,15.23,15.18,15.18,37600.0,13.4032,13.412,13.368,13.368,37600.0
2008-01-03 15:30:00,15.18,15.26,15.17,15.25,68000.0,13.368,13.4385,13.3592,13.4297,68000.0
2008-01-03 16:00:00,15.25,15.25,15.25,15.25,400.0,13.4297,13.4297,13.4297,13.4297,400.0
2008-01-04 09:30:00,15.03,15.06,14.94,14.98,111200.0,13.2359,13.2623,13.1567,13.1919,111200.0
2008-01-04 10:00:00,14.99,15.02,14.88,14.88,2910400.0,13.2007,13.2271,13.1038,13.1038,2910400.0
2008-01-04 10:30:00,14.88,14.89,14.74,14.76,106000.0,13.1038,13.1126,12.9805,12.9982,106000.0
2008-01-04 11:00:00,14.76,14.81,14.74,14.81,130000.0,12.9982,13.0422,12.9805,13.0422,130000.0
2008-01-04 11:30:00,14.81,14.81,14.77,14.79,16400.0,13.0422,13.0422,13.007,13.0246,16400.0
2008-01-04 12:00:00,14.8,14.84,14.78,14.78,53600.0,13.0334,13.0686,13.0158,13.0158,53600.0
2008-01-04 12:30:00,14.78,14.79,14.75,14.77,78400.0,13.0158,13.0246,12.9893,13.007,78400.0
2008-01-04 13:00:00,14.75,14.76,14.72,14.72,25200.0,12.9893,12.9982,12.9629,12.9629,25200.0
2008-01-04 13:30:00,14.73,14.75,14.67,14.74,46800.0,12.9717,12.9893,12.9189,12.9805,46800.0
2008-01-04 14:00:00,14.7,14.72,14.62,14.62,129200.0,12.9453,12.9629,12.8749,12.8749,129200.0
2008-01-04 14:30:00,14.62,14.63,14.55,14.61,159600.0,12.8749,12.8837,12.8132,12.8661,159600.0
2008-01-04 15:00:00,14.62,14.65,14.59,14.65,63200.0,12.8749,12.9013,12.8484,12.9013,63200.0
2008-01-04 15:30:00,14.65,14.66,14.56,14.6,89600.0,12.9013,12.9101,12.822,12.8573,89600.0
2008-01-04 16:00:00,14.59,14.59,14.59,14.59,1600.0,12.8484,12.8484,12.8484,12.8484,1600.0
2008-01-07 09:30:00,14.57,14.61,14.52,14.61,66800.0,12.8308,12.8661,12.7868,12.8661,66800.0
2008-01-07 10:00:00,14.56,14.57,14.34,14.34,420400.0,12.822,12.8308,12.6283,12.6283,420400.0
2008-01-07 10:30:00,14.35,14.4,14.27,14.37,1003200.0,12.6371,12.6811,12.5666,12.6547,1003200.0
2008-01-07 11:00:00,14.4,14.47,14.39,14.43,309200.0,12.6811,12.7428,12.6723,12.7075,309200.0
2008-01-07 11:30:00,14.45,14.56,14.44,14.52,15200.0,12.7252,12.822,12.7163,12.7868,15200.0
2008-01-07 12:00:00,14.51,14.54,14.44,14.54,58400.0,12.778,12.8044,12.7163,12.8044,58400.0
2008-01-07 12:30:00,14.53,14.58,14.53,14.56,26800.0,12.7956,12.8396,12.7956,12.822,26800.0
2008-01-07 13:00:00,14.56,14.56,14.51,14.52,43600.0,12.822,12.822,12.778,12.7868,43600.0
2008-01-07 13:30:00,14.5,14.52,14.41,14.43,41200.0,12.7692,12.7868,12.6899,12.7075,41200.0
2008-01-07 14:00:00,14.43,14.45,14.35,14.37,65600.0,12.7075,12.7252,12.6371,12.6547,65600.0
2008-01-07 14:30:00,14.39,14.43,14.32,14.34,56400.0,12.6723,12.7075,12.6107,12.6283,56400.0
2008-01-07 15:00:00,14.38,14.4,14.31,14.33,101200.0,12.6635,12.6811,12.6019,12.6195,101200.0
2008-01-07 15:30:00,14.32,14.49,14.25,14.46,180800.0,12.6107,12.7604,12.549,12.734,180800.0
2008-01-07 16:00:00,14.46,14.46,14.46,14.46,400.0,12.734,12.734,12.734,12.734,400.0
2008-01-08 09:30:00,14.48,14.53,14.43,14.47,61600.0,12.7516,12.7956,12.7075,12.7428,61600.0
2008-01-08 10:00:00,14.47,14.59,14.47,14.55,56800.0,12.7428,12.8484,12.7428,12.8132,56800.0
2008-01-08 10:30:00,14.54,14.55,14.49,14.51,66000.0,12.8044,12.8132,12.7604,12.778,66000.0
2008-01-08 11:00:00,14.51,14.52,14.42,14.44,131600.0,12.778,12.7868,12.6987,12.7163,131600.0
2008-01-08 11:30:00,14.45,14.45,14.35,14.4,47200.0,12.7252,12.7252,12.6371,12.6811,47200.0
2008-01-08 12:00:00,14.38,14.43,14.35,14.43,48400.0,12.6635,12.7075,12.6371,12.7075,48400.0
2008-01-08 12:30:00,14.44,14.44,14.38,14.41,42400.0,12.7163,12.7163,12.6635,12.6899,42400.0
2008-01-08 13:00:00,14.4,14.47,14.37,14.47,72400.0,12.6811,12.7428,12.6547,12.7428,72400.0
2008-01-08 13:30:00,14.46,14.47,14.43,14.47,36800.0,12.734,12.7428,12.7075,12.7428,36800.0
2008-01-08 14:00:00,14.47,14.53,14.46,14.53,66800.0,12.7428,12.7956,12.734,12.7956,66800.0
2008-01-08 14:30:00,14.54,14.55,14.35,14.35,135600.0,12.8044,12.8132,12.6371,12.6371,135600.0
2008-01-08 15:00:00,14.35,14.36,14.15,14.18,271200.0,12.6371,12.6459,12.461,12.4874,271200.0
2008-01-08 15:30:00,14.18,14.26,14.03,14.05,99200.0,12.4874,12.5578,12.3553,12.3729,99200.0
2008-01-08 16:00:00,14.04,14.04,14.02,14.02,12000.0,12.3641,12.3641,12.3465,12.3465,12000.0
2008-01-09 09:30:00,14.03,14.22,14.03,14.21,269200.0,12.3553,12.5226,12.3553,12.5138,269200.0
2008-01-09 10:00:00,14.22,14.26,14.13,14.18,15200.0,12.5226,12.5578,12.4434,12.4874,15200.0
2008-01-09 10:30:00,14.17,14.23,14.16,14.22,17600.0,12.4786,12.5314,12.4698,12.5226,17600.0
2008-01-09 11:00:00,14.22,14.23,14.15,14.15,24000.0,12.5226,12.5314,12.461,12.461,24000.0
2008-01-09 11:30:00,14.13,14.13,14.04,14.09,25200.0,12.4434,12.4434,12.3641,12.4081,25200.0
2008-01-09 12:00:00,14.08,14.15,14.08,14.15,13600.0,12.3993,12.461,12.3993,12.461,13600.0
2008-01-09 12:30:00,14.15,14.15,14.09,14.13,19200.0,12.461,12.461,12.4081,12.4434,19200.0
2008-01-09 13:00:00,14.11,14.13,14.06,14.07,34400.0,12.4257,12.4434,12.3817,12.3905,34400.0
2008-01-09 13:30:00,14.07,14.08,14.0,14.04,102400.0,12.3905,12.3993,12.3289,12.3641,102400.0
2008-01-09 14:00:00,14.03,14.03,13.95,14.03,96000.0,12.3553,12.3553,12.2848,12.3553,96000.0
2008-01-09 14:30:00,14.05,14.18,14.04,14.18,69200.0,12.3729,12.4874,12.3641,12.4874,69200.0
2008-01-09 15:00:00,14.19,14.28,14.19,14.22,117200.0,12.4962,12.5754,12.4962,12.5226,117200.0
2008-01-09 15:30:00,14.19,14.34,14.19,14.34,164400.0,12.4962,12.6283,12.4962,12.6283,164400.0
2008-01-09 16:00:00,14.33,14.35,14.33,14.34,6800.0,12.6195,12.6371,12.6195,12.6283,6800.0
2008-01-10 09:30:00,14.28,14.28,14.16,14.22,91200.0,12.5754,12.5754,12.4698,12.5226,91200.0
2008-01-10 10:00:00,14.22,14.27,14.21,14.22,44400.0,12.5226,12.5666,12.5138,12.5226,44400.0
2008-01-10 10:30:00,14.2,14.24,14.16,14.2,24400.0,12.505,12.5402,12.4698,12.505,24400.0
2008-01-10 11:00:00,14.17,14.21,14.17,14.21,19200.0,12.4786,12.5138,12.4786,12.5138,19200.0
2008-01-10 11:30:00,14.2,14.22,14.2,14.22,84400.0,12.505,12.5226,12.505,12.5226,84400.0
2008-01-10 12:00:00,14.22,14.45,14.22,14.32,95600.0,12.5226,12.7252,12.5226,12.6107,95600.0
2008-01-10 12:30:00,14.32,14.37,14.26,14.35,50000.0,12.6107,12.6547,12.5578,12.6371,50000.0
2008-01-10 13:00:00,14.34,14.36,14.31,14.34,48000.0,12.6283,12.6459,12.6019,12.6283,48000.0
2008-01-10 13:30:00,14.33,14.33,14.2,14.23,366800.0,12.6195,12.6195,12.505,12.5314,366800.0
2008-01-10 14:00:00,14.25,14.34,14.24,14.28,112800.0,12.549,12.6283,12.5402,12.5754,112800.0
2008-01-10 14:30:00,14.34,14.4,14.31,14.38,54000.0,12.6283,12.6811,12.6019,12.6635,54000.0
2008-01-10 15:00:00,14.38,14.46,14.36,14.4,85200.0,12.6635,12.734,12.6459,12.6811,85200.0
2008-01-10 15:30:00,14.45,14.45,14.34,14.36,92800.0,12.7252,12.7252,12.6283,12.6459,92800.0
2008-01-10 16:00:00,14.36,14.36,14.33,14.33,3600.0,12.6459,12.6459,12.6195,12.6195,3600.0
2008-01-11 09:30:00,14.23,14.28,14.21,14.24,67600.0,12.5314,12.5754,12.5138,12.5402,67600.0
2008-01-11 10:00:00,14.24,14.24,14.17,14.21,82000.0,12.5402,12.5402,12.4786,12.5138,82000.0
2008-01-11 10:30:00,14.17,14.22,14.15,14.2,50800.0,12.4786,12.5226,12.461,12.505,50800.0
2008-01-11 11:00:00,14.16,14.18,14.15,14.17,64000.0,12.4698,12.4874,12.461,12.4786,64000.0
2008-01-11 11:30:00,14.23,14.24,14.18,14.2,21600.0,12.5314,12.5402,12.4874,12.505,21600.0
2008-01-11 12:00:00,14.19,14.21,14.13,14.15,45200.0,12.4962,12.5138,12.4434,12.461,45200.0
2008-01-11 12:30:00,14.13,14.18,14.12,14.18,17600.0,12.4434,12.4874,12.4345,12.4874,17600.0
2008-01-11 13:00:00,14.18,14.18,14.08,14.13,124400.0,12.4874,12.4874,12.3993,12.4434,124400.0
2008-01-11 13:30:00,14.11,14.13,14.06,14.11,171600.0,12.4257,12.4434,12.3817,12.4257,171600.0
2008-01-11 14:00:00,14.09,14.15,14.07,14.12,16000.0,12.4081,12.461,12.3905,12.4345,16000.0
2008-01-11 14:30:00,14.11,14.11,14.03,14.08,44000.0,12.4257,12.4257,12.3553,12.3993,44000.0
2008-01-11 15:00:00,14.09,14.1,14.0,14.08,128800.0,12.4081,12.4169,12.3289,12.3993,128800.0
2008-01-11 15:30:00,14.06,14.14,14.05,14.09,163200.0,12.3817,12.4522,12.3729,12.4081,163200.0
2008-01-11 16:00:00,14.09,14.09,14.09,14.09,400.0,12.4081,12.4081,12.4081,12.4081,400.0
2008-01-14 09:30:00,14.43,14.44,14.29,14.37,309200.0,12.7075,12.7163,12.5843,12.6547,309200.0
2008-01-14 10:00:00,14.36,14.4,14.34,14.39,71200.0,12.6459,12.6811,12.6283,12.6723,71200.0
2008-01-14 10:30:00,14.4,14.41,14.38,14.4,80400.0,12.6811,12.6899,12.6635,12.6811,80400.0
2008-01-14 11:00:00,14.42,14.46,14.41,14.41,45600.0,12.6987,12.734,12.6899,12.6899,45600.0
2008-01-14 11:30:00,14.41,14.41,14.37,14.4,50000.0,12.6899,12.6899,12.6547,12.6811,50000.0
2008-01-14 12:00:00,14.4,14.4,14.35,14.36,44800.0,12.6811,12.6811,12.6371,12.6459,44800.0
2008-01-14 12:30:00,14.36,14.4,14.34,14.38,16800.0,12.6459,12.6811,12.6283,12.6635,16800.0
2008-01-14 13:00:00,14.38,14.41,14.37,14.39,31200.0,12.6635,12.6899,12.6547,12.6723,31200.0
2008-01-14 13:30:00,14.38,14.44,14.38,14.44,42000.0,12.6635,12.7163,12.6635,12.7163,42000.0
2008-01-14 14:00:00,14.44,14.45,14.4,14.43,126000.0,12.7163,12.7252,12.6811,12.7075,126000.0
2008-01-14 14:30:00,14.46,14.47,14.45,14.46,51600.0,12.734,12.7428,12.7252,12.734,51600.0
2008-01-14 15:00:00,14.48,14.49,14.44,14.47,16000.0,12.7516,12.7604,12.7163,12.7428,16000.0
2008-01-14 15:30:00,14.47,14.49,14.46,14.47,53600.0,12.7428,12.7604,12.734,12.7428,53600.0
2008-01-14 16:00:00,14.47,14.47,14.47,14.47,2400.0,12.7428,12.7428,12.7428,12.7428,2400.0
2008-01-15 09:30:00,14.27,14.37,14.26,14.35,26000.0,12.5666,12.6547,12.5578,12.6371,26000.0
2008-01-15 10:00:00,14.36,14.36,14.24,14.27,75200.0,12.6459,12.6459,12.5402,12.5666,75200.0
2008-01-15 10:30:00,14.26,14.27,14.18,14.21,23200.0,12.5578,12.5666,12.4874,12.5138,23200.0
2008-01-15 11:00:00,14.23,14.25,14.21,14.21,11600.0,12.5314,12.549,12.5138,12.5138,11600.0
2008-01-15 11:30:00,14.21,14.24,14.19,14.2,42000.0,12.5138,12.5402,12.4962,12.505,42000.0
2008-01-15 12:00:00,14.22,14.24,14.2,14.23,23200.0,12.5226,12.5402,12.505,12.5314,23200.0
2008-01-15 12:30:00,14.21,14.21,14.16,14.16,19200.0,12.5138,12.5138,12.4698,12.4698,19200.0
2008-01-15 13:00:00,14.16,14.22,14.16,14.2,26000.0,12.4698,12.5226,12.4698,12.505,26000.0
2008-01-15 13:30:00,14.17,14.17,14.12,14.13,26400.0,12.4786,12.4786,12.4345,12.4434,26400.0
2008-01-15 14:00:00,14.11,14.16,14.11,14.13,38400.0,12.4257,12.4698,12.4257,12.4434,38400.0
2008-01-15 14:30:00,14.13,14.15,14.11,14.13,45600.0,12.4434,12.461,12.4257,12.4434,45600.0
2008-01-15 15:00:00,14.13,14.2,14.08,14.19,51200.0,12.4434,12.505,12.3993,12.4962,51200.0
2008-01-15 15:30:00,14.19,14.22,14.12,14.13,88800.0,12.4962,12.5226,12.4345,12.4434,88800.0
2008-01-15 16:00:00,14.12,14.13,14.12,14.13,1200.0,12.4345,12.4434,12.4345,12.4434,1200.0
2008-01-16 09:30:00,13.91,13.98,13.81,13.84,117600.0,12.2496,12.3113,12.1616,12.188,117600.0
2008-01-16 10:00:00,13.84,13.85,13.74,13.74,359600.0,12.188,12.1968,12.0999,12.0999,359600.0
2008-01-16 10:30:00,13.77,13.8,13.63,13.7,281200.0,12.1263,12.1527,12.003,12.0647,281200.0
2008-01-16 11:00:00,13.69,13.82,13.68,13.81,94400.0,12.0559,12.1704,12.0471,12.1616,94400.0
2008-01-16 11:30:00,13.81,13.9,13.76,13.9,83600.0,12.1616,12.2408,12.1175,12.2408,83600.0
2008-01-16 12:00:00,13.9,13.97,13.88,13.9,53200.0,12.2408,12.3025,12.2232,12.2408,53200.0
2008-01-16 12:30:00,13.94,13.97,13.9,13.92,74000.0,12.276,12.3025,12.2408,12.2584,74000.0
2008-01-16 13:00:00,13.92,13.92,13.84,13.86,16000.0,12.2584,12.2584,12.188,12.2056,16000.0
2008-01-16 13:30:00,13.85,13.9,13.85,13.88,49600.0,12.1968,12.2408,12.1968,12.2232,49600.0
2008-01-16 14:00:00,13.88,13.97,13.85,13.97,64000.0,12.2232,12.3025,12.1968,12.3025,64000.0
2008-01-16 14:30:00,13.98,14.05,13.92,13.93,33200.0,12.3113,12.3729,12.2584,12.2672,33200.0
2008-01-16 15:00:00,13.93,14.01,13.93,13.96,146000.0,12.2672,12.3377,12.2672,12.2936,146000.0
2008-01-16 15:30:00,13.98,13.99,13.81,13.81,167600.0,12.3113,12.3201,12.1616,12.1616,167600.0
2008-01-16 16:00:00,13.81,13.85,13.81,13.85,4400.0,12.1616,12.1968,12.1616,12.1968,4400.0
2008-01-17 09:30:00,13.88,13.97,13.88,13.94,92800.0,12.2232,12.3025,12.2232,12.276,92800.0
2008-01-17 10:00:00,13.9,13.92,13.78,13.8,35200.0,12.2408,12.2584,12.1351,12.1527,35200.0
2008-01-17 10:30:00,13.78,13.81,13.69,13.77,223200.0,12.1351,12.1616,12.0559,12.1263,223200.0
2008-01-17 11:00:00,13.82,13.84,13.78,13.78,28000.0,12.1704,12.188,12.1351,12.1351,28000.0
2008-01-17 11:30:00,13.8,13.81,13.72,13.74,24000.0,12.1527,12.1616,12.0823,12.0999,24000.0
2008-01-17 12:00:00,13.73,13.74,13.68,13.72,43200.0,12.0911,12.0999,12.0471,12.0823,43200.0
2008-01-17 12:30:00,13.76,13.81,13.74,13.77,52000.0,12.1175,12.1616,12.0999,12.1263,52000.0
2008-01-17 13:00:00,13.74,13.79,13.7,13.76,28800.0,12.0999,12.1439,12.0647,12.1175,28800.0
2008-01-17 13:30:00,13.77,13.81,13.74,13.74,307200.0,12.1263,12.1616,12.0999,12.0999,307200.0
2008-01-17 14:00:00,13.74,13.77,13.67,13.7,37600.0,12.0999,12.1263,12.0383,12.0647,37600.0
2008-01-17 14:30:00,13.68,13.73,13.65,13.72,84400.0,12.0471,12.0911,12.0206,12.0823,84400.0
2008-01-17 15:00:00,13.68,13.74,13.62,13.63,84800.0,12.0471,12.0999,11.9942,12.003,84800.0
2008-01-17 15:30:00,13.6,13.63,13.54,13.61,159200.0,11.9766,12.003,11.9238,11.9854,159200.0
2008-01-17 16:00:00,13.61,13.61,13.59,13.61,2800.0,11.9854,11.9854,11.9678,11.9854,2800.0
2008-01-18 09:30:00,13.78,13.78,13.69,13.73,149600.0,12.1351,12.1351,12.0559,12.0911,149600.0
2008-01-18 10:00:00,13.74,13.88,13.73,13.85,80800.0,12.0999,12.2232,12.0911,12.1968,80800.0
2008-01-18 10:30:00,13.84,13.84,13.78,13.8,57200.0,12.188,12.188,12.1351,12.1527,57200.0
2008-01-18 11:00:00,13.77,13.8,13.69,13.72,32400.0,12.1263,12.1527,12.0559,12.0823,32400.0
2008-01-18 11:30:00,13.74,13.77,13.55,13.57,142400.0,12.0999,12.1263,11.9326,11.9502,142400.0
2008-01-18 12:00:00,13.57,13.72,13.57,13.71,54800.0,11.9502,12.0823,11.9502,12.0735,54800.0
2008-01-18 12:30:00,13.71,13.74,13.69,13.7,143200.0,12.0735,12.0999,12.0559,12.0647,143200.0
2008-01-18 13:00:00,13.73,13.73,13.65,13.67,33600.0,12.0911,12.0911,12.0206,12.0383,33600.0
2008-01-18 13:30:00,13.66,13.69,13.62,13.65,183600.0,12.0295,12.0559,11.9942,12.0206,183600.0
2008-01-18 14:00:00,13.67,13.68,13.62,13.63,348800.0,12.0383,12.0471,11.9942,12.003,348800.0
2008-01-18 14:30:00,13.62,13.64,13.56,13.64,112400.0,11.9942,12.0118,11.9414,12.0118,112400.0
2008-01-18 15:00:00,13.63,13.69,13.58,13.58,89600.0,12.003,12.0559,11.959,11.959,89600.0
2008-01-18 15:30:00,13.6,13.65,13.59,13.63,87200.0,11.9766,12.0206,11.9678,12.003,87200.0
2008-01-18 16:00:00,13.63,13.69,13.63,13.69,2800.0,12.003,12.0559,12.003,12.0559,2800.0
2008-01-22 09:30:00,13.03,13.21,9.69,13.09,615200.0,11.4747,11.6332,8.5333,11.5275,615200.0
2008-01-22 10:00:00,13.1,13.32,13.1,13.29,175600.0,11.5363,11.73,11.5363,11.7036,175600.0
2008-01-22 10:30:00,13.29,13.29,13.14,13.21,96400.0,11.7036,11.7036,11.5715,11.6332,96400.0
2008-01-22 11:00:00,13.21,13.36,13.21,13.24,43600.0,11.6332,11.7653,11.6332,11.6596,43600.0
2008-01-22 11:30:00,13.23,13.23,13.17,13.17,65200.0,11.6508,11.6508,11.5979,11.5979,65200.0
2008-01-22 12:00:00,13.19,13.3,13.17,13.2,110000.0,11.6156,11.7124,11.5979,11.6244,110000.0
2008-01-22 12:30:00,13.2,13.27,13.2,13.26,148800.0,11.6244,11.686,11.6244,11.6772,148800.0
2008-01-22 13:00:00,13.28,13.37,13.27,13.29,72400.0,11.6948,11.7741,11.686,11.7036,72400.0
2008-01-22 13:30:00,13.29,13.34,13.22,13.27,90400.0,11.7036,11.7477,11.642,11.686,90400.0
2008-01-22 14:00:00,13.25,13.31,13.2,13.3,36800.0,11.6684,11.7212,11.6244,11.7124,36800.0
2008-01-22 14:30:00,13.26,13.3,13.21,13.27,41600.0,11.6772,11.7124,11.6332,11.686,41600.0
2008-01-22 15:00:00,13.27,13.36,13.24,13.26,86400.0,11.686,11.7653,11.6596,11.6772,86400.0
2008-01-22 15:30:00,13.27,13.4,13.22,13.26,178800.0,11.686,11.8005,11.642,11.6772,178800.0
2008-01-22 16:00:00,13.26,13.26,13.25,13.25,2000.0,11.6772,11.6772,11.6684,11.6684,2000.0
2008-01-23 09:30:00,12.51,12.91,12.51,12.91,236400.0,11.0167,11.369,11.0167,11.369,236400.0
2008-01-23 10:00:00,12.91,13.01,12.84,12.95,291600.0,11.369,11.457,11.3073,11.4042,291600.0
2008-01-23 10:30:00,12.94,12.95,12.85,12.9,149600.0,11.3954,11.4042,11.3161,11.3602,149600.0
2008-01-23 11:00:00,12.92,12.92,12.83,12.83,102400.0,11.3778,11.3778,11.2985,11.2985,102400.0
2008-01-23 11:30:00,12.79,12.79,12.68,12.68,113200.0,11.2633,11.2633,11.1664,11.1664,113200.0
2008-01-23 12:00:00,12.66,12.72,12.6,12.7,44400.0,11.1488,11.2017,11.096,11.184,44400.0
2008-01-23 12:30:00,12.69,12.69,12.49,12.58,55200.0,11.1752,11.1752,10.9991,11.0784,55200.0
2008-01-23 13:00:00,12.59,12.66,12.54,12.64,125200.0,11.0872,11.1488,11.0431,11.1312,125200.0
2008-01-23 13:30:00,12.61,12.72,12.58,12.7,43600.0,11.1048,11.2017,11.0784,11.184,43600.0
2008-01-23 14:00:00,12.68,12.88,12.68,12.88,44000.0,11.1664,11.3426,11.1664,11.3426,44000.0
2008-01-23 14:30:00,12.86,12.88,12.74,12.79,138400.0,11.3249,11.3426,11.2193,11.2633,138400.0
2008-01-23 15:00:00,12.81,13.11,12.81,13.11,73600.0,11.2809,11.5451,11.2809,11.5451,73600.0
2008-01-23 15:30:00,13.12,13.22,13.09,13.22,134400.0,11.5539,11.642,11.5275,11.642,134400.0
2008-01-23 16:00:00,13.22,13.22,13.19,13.22,28400.0,11.642,11.642,11.6156,11.642,28400.0
2008-01-24 09:30:00,13.36,13.55,13.33,13.52,86800.0,11.7653,11.9326,11.7388,11.9062,86800.0
2008-01-24 10:00:00,13.54,13.57,13.37,13.4,188800.0,11.9238,11.9502,11.7741,11.8005,188800.0
2008-01-24 10:30:00,13.4,13.47,13.38,13.43,149600.0,11.8005,11.8621,11.7829,11.8269,149600.0
2008-01-24 11:00:00,13.43,13.47,13.39,13.47,22000.0,11.8269,11.8621,11.7917,11.8621,22000.0
2008-01-24 11:30:00,13.46,13.52,13.44,13.49,29200.0,11.8533,11.9062,11.8357,11.8797,29200.0
2008-01-24 12:00:00,13.49,13.49,13.42,13.42,10800.0,11.8797,11.8797,11.8181,11.8181,10800.0
2008-01-24 12:30:00,13.42,13.46,13.4,13.45,27600.0,11.8181,11.8533,11.8005,11.8445,27600.0
2008-01-24 13:00:00,13.45,13.45,13.4,13.42,8400.0,11.8445,11.8445,11.8005,11.8181,8400.0
2008-01-24 13:30:00,13.43,13.49,13.43,13.49,3200.0,11.8269,11.8797,11.8269,11.8797,3200.0
2008-01-24 14:00:00,13.48,13.54,13.47,13.53,32000.0,11.8709,11.9238,11.8621,11.915,32000.0
2008-01-24 14:30:00,13.55,13.59,13.52,13.56,32000.0,11.9326,11.9678,11.9062,11.9414,32000.0
2008-01-24 15:00:00,13.54,13.56,13.53,13.55,34400.0,11.9238,11.9414,11.915,11.9326,34400.0
2008-01-24 15:30:00,13.56,13.64,13.56,13.62,164000.0,11.9414,12.0118,11.9414,11.9942,164000.0
2008-01-24 16:00:00,13.62,13.62,13.62,13.62,20800.0,11.9942,11.9942,11.9942,11.9942,20800.0
2008-01-25 09:30:00,13.95,14.06,13.8,13.81,361200.0,12.2848,12.3817,12.1527,12.1616,361200.0
2008-01-25 10:00:00,13.8,13.81,13.7,13.73,85200.0,12.1527,12.1616,12.0647,12.0911,85200.0
2008-01-25 10:30:00,13.71,13.72,13.63,13.64,57600.0,12.0735,12.0823,12.003,12.0118,57600.0
2008-01-25 11:00:00,13.64,13.67,13.61,13.62,70000.0,12.0118,12.0383,11.9854,11.9942,70000.0
2008-01-25 11:30:00,13.64,13.7,13.64,13.69,36000.0,12.0118,12.0647,12.0118,12.0559,36000.0
2008-01-25 12:00:00,13.71,13.72,13.67,13.68,10800.0,12.0735,12.0823,12.0383,12.0471,10800.0
2008-01-25 12:30:00,13.67,13.67,13.54,13.55,33200.0,12.0383,12.0383,11.9238,11.9326,33200.0
2008-01-25 13:00:00,13.55,13.59,13.52,13.53,38400.0,11.9326,11.9678,11.9062,11.915,38400.0
2008-01-25 13:30:00,13.54,13.54,13.45,13.47,42800.0,11.9238,11.9238,11.8445,11.8621,42800.0
2008-01-25 14:00:00,13.47,13.53,13.45,13.49,54400.0,11.8621,11.915,11.8445,11.8797,54400.0
2008-01-25 14:30:00,13.5,13.52,13.43,13.47,30400.0,11.8886,11.9062,11.8269,11.8621,30400.0
2008-01-25 15:00:00,13.45,13.53,13.44,13.49,24800.0,11.8445,11.915,11.8357,11.8797,24800.0
2008-01-25 15:30:00,13.47,13.51,13.38,13.42,84000.0,11.8621,11.8974,11.7829,11.8181,84000.0
2008-01-25 16:00:00,13.38,13.42,13.38,13.42,800.0,11.7829,11.8181,11.7829,11.8181,800.0
2008-01-28 09:30:00,13.42,13.43,13.3,13.39,223200.0,11.8181,11.8269,11.7124,11.7917,223200.0
2008-01-28 10:00:00,13.38,13.44,13.31,13.44,52800.0,11.7829,11.8357,11.7212,11.8357,52800.0
2008-01-28 10:30:00,13.42,13.47,13.38,13.44,55600.0,11.8181,11.8621,11.7829,11.8357,55600.0
2008-01-28 11:00:00,13.43,13.46,13.4,13.41,38800.0,11.8269,11.8533,11.8005,11.8093,38800.0
2008-01-28 11:30:00,13.45,13.49,13.43,13.43,50800.0,11.8445,11.8797,11.8269,11.8269,50800.0
2008-01-28 12:00:00,13.43,13.44,13.39,13.4,23600.0,11.8269,11.8357,11.7917,11.8005,23600.0
2008-01-28 12:30:00,13.42,13.43,13.39,13.42,12000.0,11.8181,11.8269,11.7917,11.8181,12000.0
2008-01-28 13:00:00,13.42,13.48,13.42,13.46,23200.0,11.8181,11.8709,11.8181,11.8533,23200.0
2008-01-28 13:30:00,13.47,13.47,13.44,13.46,10400.0,11.8621,11.8621,11.8357,11.8533,10400.0
2008-01-28 14:00:00,13.46,13.49,13.46,13.46,57200.0,11.8533,11.8797,11.8533,11.8533,57200.0
2008-01-28 14:30:00,13.45,13.45,13.4,13.4,19600.0,11.8445,11.8445,11.8005,11.8005,19600.0
2008-01-28 15:00:00,13.38,13.4,13.33,13.37,42400.0,11.7829,11.8005,11.7388,11.7741,42400.0
2008-01-28 15:30:00,13.38,13.46,13.37,13.46,48800.0,11.7829,11.8533,11.7741,11.8533,48800.0
2008-01-29 09:30:00,13.45,13.58,13.34,13.35,106400.0,11.8445,11.959,11.7477,11.7565,106400.0
2008-01-29 10:00:00,13.36,13.44,13.32,13.42,56000.0,11.7653,11.8357,11.73,11.8181,56000.0
2008-01-29 10:30:00,13.45,13.45,13.4,13.43,44400.0,11.8445,11.8445,11.8005,11.8269,44400.0
2008-01-29 11:00:00,13.46,13.48,13.45,13.46,25200.0,11.8533,11.8709,11.8445,11.8533,25200.0
2008-01-29 11:30:00,13.46,13.47,13.44,13.45,18000.0,11.8533,11.8621,11.8357,11.8445,18000.0
2008-01-29 12:00:00,13.45,13.45,13.38,13.39,26800.0,11.8445,11.8445,11.7829,11.7917,26800.0
2008-01-29 12:30:00,13.4,13.42,13.38,13.42,18800.0,11.8005,11.8181,11.7829,11.8181,18800.0
2008-01-29 13:00:00,13.4,13.43,13.4,13.43,44800.0,11.8005,11.8269,11.8005,11.8269,44800.0
2008-01-29 13:30:00,13.43,13.45,13.42,13.42,21600.0,11.8269,11.8445,11.8181,11.8181,21600.0
2008-01-29 14:00:00,13.42,13.45,13.39,13.45,10400.0,11.8181,11.8445,11.7917,11.8445,10400.0
2008-01-29 14:30:00,13.45,13.47,13.41,13.47,24000.0,11.8445,11.8621,11.8093,11.8621,24000.0
2008-01-29 15:00:00,13.48,13.53,13.48,13.51,44400.0,11.8709,11.915,11.8709,11.8974,44400.0
2008-01-29 15:30:00,13.49,13.51,13.47,13.47,54800.0,11.8797,11.8974,11.8621,11.8621,54800.0
2008-01-29 16:00:00,13.47,13.47,13.47,13.47,800.0,11.8621,11.8621,11.8621,11.8621,800.0
2008-01-30 09:30:00,13.52,13.52,13.4,13.45,89200.0,11.9062,11.9062,11.8005,11.8445,89200.0
2008-01-30 10:00:00,13.44,13.49,13.44,13.48,12000.0,11.8357,11.8797,11.8357,11.8709,12000.0
2008-01-30 10:30:00,13.48,13.49,13.47,13.48,59200.0,11.8709,11.8797,11.8621,11.8709,59200.0
2008-01-30 11:00:00,13.49,13.49,13.45,13.45,11600.0,11.8797,11.8797,11.8445,11.8445,11600.0
2008-01-30 11:30:00,13.45,13.46,13.44,13.45,13200.0,11.8445,11.8533,11.8357,11.8445,13200.0
2008-01-30 12:00:00,13.45,13.46,13.44,13.45,14400.0,11.8445,11.8533,11.8357,11.8445,14400.0
2008-01-30 12:30:00,13.43,13.44,13.43,13.44,14000.0,11.8269,11.8357,11.8269,11.8357,14000.0
2008-01-30 13:00:00,13.44,13.45,13.41,13.42,17200.0,11.8357,11.8445,11.8093,11.8181,17200.0
2008-01-30 13:30:00,13.42,13.43,13.4,13.43,14000.0,11.8181,11.8269,11.8005,11.8269,14000.0
2008-01-30 14:00:00,13.42,13.62,13.42,13.62,217200.0,11.8181,11.9942,11.8181,11.9942,217200.0
2008-01-30 14:30:00,13.59,13.64,13.48,13.63,123200.0,11.9678,12.0118,11.8709,12.003,123200.0
2008-01-30 15:00:00,13.65,13.7,13.61,13.63,74800.0,12.0206,12.0647,11.9854,12.003,74800.0
2008-01-30 15:30:00,13.63,13.65,13.46,13.47,142800.0,12.003,12.0206,11.8533,11.8621,142800.0
2008-01-30 16:00:00,13.46,13.46,13.41,13.41,22800.0,11.8533,11.8533,11.8093,11.8093,22800.0
2008-01-31 09:30:00,13.22,13.37,13.22,13.34,204000.0,11.642,11.7741,11.642,11.7477,204000.0
2008-01-31 10:00:00,13.36,13.38,13.31,13.35,63600.0,11.7653,11.7829,11.7212,11.7565,63600.0
2008-01-31 10:30:00,13.36,13.37,13.3,13.36,38800.0,11.7653,11.7741,11.7124,11.7653,38800.0
2008-01-31 11:00:00,13.36,13.45,13.32,13.43,47200.0,11.7653,11.8445,11.73,11.8269,47200.0
2008-01-31 11:30:00,13.43,13.56,13.4,13.53,54800.0,11.8269,11.9414,11.8005,11.915,54800.0
2008-01-31 12:00:00,13.49,13.52,13.46,13.47,41200.0,11.8797,11.9062,11.8533,11.8621,41200.0
2008-01-31 12:30:00,13.49,13.51,13.45,13.47,72800.0,11.8797,11.8974,11.8445,11.8621,72800.0
2008-01-31 13:00:00,13.47,13.51,13.46,13.5,36400.0,11.8621,11.8974,11.8533,11.8886,36400.0
2008-01-31 13:30:00,13.51,13.56,13.5,13.54,90800.0,11.8974,11.9414,11.8886,11.9238,90800.0
2008-01-31 14:00:00,13.54,13.61,13.53,13.58,77200.0,11.9238,11.9854,11.915,11.959,77200.0
2008-01-31 14:30:00,13.6,13.63,13.55,13.63,18000.0,11.9766,12.003,11.9326,12.003,18000.0
2008-01-31 15:00:00,13.64,13.65,13.61,13.64,43200.0,12.0118,12.0206,11.9854,12.0118,43200.0
2008-01-31 15:30:00,13.67,13.72,13.57,13.6,131600.0,12.0383,12.0823,11.9502,11.9766,131600.0
2008-01-31 16:00:00,13.63,13.63,13.54,13.54,31200.0,12.003,12.003,11.9238,11.9238,31200.0
2008-02-01 09:30:00,13.75,13.75,13.61,13.67,98000.0,12.1087,12.1087,11.9854,12.0383,98000.0
2008-02-01 10:00:00,13.65,13.74,13.65,13.68,95600.0,12.0206,12.0999,12.0206,12.0471,95600.0
2008-02-01 10:30:00,13.65,13.65,13.52,13.54,59200.0,12.0206,12.0206,11.9062,11.9238,59200.0
2008-02-01 11:00:00,13.53,13.59,13.52,13.59,74400.0,11.915,11.9678,11.9062,11.9678,74400.0
2008-02-01 11:30:00,13.57,13.61,13.57,13.61,42000.0,11.9502,11.9854,11.9502,11.9854,42000.0
2008-02-01 12:00:00,13.59,13.6,13.56,13.6,26400.0,11.9678,11.9766,11.9414,11.9766,26400.0
2008-02-01 12:30:00,13.59,13.6,13.57,13.59,42800.0,11.9678,11.9766,11.9502,11.9678,42800.0
2008-02-01 13:00:00,13.58,13.65,13.58,13.65,54800.0,11.959,12.0206,11.959,12.0206,54800.0
2008-02-01 13:30:00,13.65,13.67,13.63,13.65,108000.0,12.0206,12.0383,12.003,12.0206,108000.0
2008-02-01 14:00:00,13.63,13.71,13.63,13.71,51600.0,12.003,12.0735,12.003,12.0735,51600.0
2008-02-01 14:30:00,13.71,13.76,13.71,13.75,32400.0,12.0735,12.1175,12.0735,12.1087,32400.0
2008-02-01 15:00:00,13.74,13.78,13.72,13.76,15600.0,12.0999,12.1351,12.0823,12.1175,15600.0
2008-02-01 15:30:00,13.77,13.78,13.74,13.74,37600.0,12.1263,12.1351,12.0999,12.0999,37600.0
2008-02-01 16:00:00,13.74,13.74,13.74,13.74,400.0,12.0999,12.0999,12.0999,12.0999,400.0
2008-02-04 09:30:00,13.75,13.8,13.67,13.67,90000.0,12.1087,12.1527,12.0383,12.0383,90000.0
2008-02-04 10:00:00,13.68,13.68,13.63,13.64,55600.0,12.0471,12.0471,12.003,12.0118,55600.0
2008-02-04 10:30:00,13.63,13.63,13.59,13.63,97200.0,12.003,12.003,11.9678,12.003,97200.0
2008-02-04 11:00:00,13.63,13.65,13.61,13.62,316000.0,12.003,12.0206,11.9854,11.9942,316000.0
2008-02-04 11:30:00,13.63,13.65,13.61,13.61,62000.0,12.003,12.0206,11.9854,11.9854,62000.0
2008-02-04 12:00:00,13.62,13.62,13.59,13.59,6000.0,11.9942,11.9942,11.9678,11.9678,6000.0
2008-02-04 12:30:00,13.59,13.61,13.58,13.6,13200.0,11.9678,11.9854,11.959,11.9766,13200.0
2008-02-04 13:00:00,13.6,13.6,13.55,13.57,33600.0,11.9766,11.9766,11.9326,11.9502,33600.0
2008-02-04 13:30:00,13.57,13.61,13.57,13.6,46000.0,11.9502,11.9854,11.9502,11.9766,46000.0
2008-02-04 14:00:00,13.59,13.61,13.58,13.6,35200.0,11.9678,11.9854,11.959,11.9766,35200.0
2008-02-04 14:30:00,13.58,13.58,13.54,13.57,39200.0,11.959,11.959,11.9238,11.9502,39200.0
2008-02-04 15:00:00,13.56,13.61,13.56,13.6,77200.0,11.9414,11.9854,11.9414,11.9766,77200.0
2008-02-04 15:30:00,13.6,13.6,13.53,13.55,119600.0,11.9766,11.9766,11.915,11.9326,119600.0
2008-02-05 09:30:00,13.34,13.39,13.31,13.38,52800.0,11.7477,11.7917,11.7212,11.7829,52800.0
2008-02-05 10:00:00,13.38,13.4,13.34,13.4,20400.0,11.7829,11.8005,11.7477,11.8005,20400.0
2008-02-05 10:30:00,13.4,13.4,13.32,13.36,58400.0,11.8005,11.8005,11.73,11.7653,58400.0
2008-02-05 11:00:00,13.34,13.35,13.3,13.33,24400.0,11.7477,11.7565,11.7124,11.7388,24400.0
2008-02-05 11:30:00,13.31,13.37,13.31,13.36,32800.0,11.7212,11.7741,11.7212,11.7653,32800.0
2008-02-05 12:00:00,13.35,13.35,13.3,13.3,7200.0,11.7565,11.7565,11.7124,11.7124,7200.0
2008-02-05 12:30:00,13.3,13.3,13.26,13.28,30400.0,11.7124,11.7124,11.6772,11.6948,30400.0
2008-02-05 13:00:00,13.28,13.29,13.22,13.23,60000.0,11.6948,11.7036,11.642,11.6508,60000.0
2008-02-05 13:30:00,13.24,13.25,13.2,13.2,78800.0,11.6596,11.6684,11.6244,11.6244,78800.0
2008-02-05 14:00:00,13.2,13.24,13.19,13.23,48400.0,11.6244,11.6596,11.6156,11.6508,48400.0
2008-02-05 14:30:00,13.24,13.28,13.22,13.22,35200.0,11.6596,11.6948,11.642,11.642,35200.0
2008-02-05 15:00:00,13.2,13.2,13.16,13.17,14000.0,11.6244,11.6244,11.5891,11.5979,14000.0
2008-02-05 15:30:00,13.19,13.21,13.13,13.14,30400.0,11.6156,11.6332,11.5627,11.5715,30400.0
2008-02-05 16:00:00,13.14,13.17,13.14,13.17,2000.0,11.5715,11.5979,11.5715,11.5979,2000.0
2008-02-06 09:30:00,13.25,13.25,13.13,13.19,46000.0,11.6684,11.6684,11.5627,11.6156,46000.0
2008-02-06 10:00:00,13.19,13.26,13.17,13.18,31200.0,11.6156,11.6772,11.5979,11.6068,31200.0
2008-02-06 10:30:00,13.18,13.27,13.18,13.24,59200.0,11.6068,11.686,11.6068,11.6596,59200.0
2008-02-06 11:00:00,13.26,13.28,13.24,13.28,54800.0,11.6772,11.6948,11.6596,11.6948,54800.0
2008-02-06 11:30:00,13.28,13.28,13.23,13.26,8800.0,11.6948,11.6948,11.6508,11.6772,8800.0
2008-02-06 12:00:00,13.25,13.26,13.24,13.25,13600.0,11.6684,11.6772,11.6596,11.6684,13600.0
2008-02-06 12:30:00,13.23,13.23,13.19,13.2,18400.0,11.6508,11.6508,11.6156,11.6244,18400.0
2008-02-06 13:00:00,13.19,13.2,13.19,13.19,8400.0,11.6156,11.6244,11.6156,11.6156,8400.0
2008-02-06 13:30:00,13.19,13.19,13.11,13.11,20000.0,11.6156,11.6156,11.5451,11.5451,20000.0
2008-02-06 14:00:00,13.09,13.1,12.99,13.05,49600.0,11.5275,11.5363,11.4394,11.4923,49600.0
2008-02-06 14:30:00,13.04,13.08,13.03,13.08,11200.0,11.4835,11.5187,11.4747,11.5187,11200.0
2008-02-06 15:00:00,13.07,13.08,13.01,13.05,15200.0,11.5099,11.5187,11.457,11.4923,15200.0
2008-02-06 15:30:00,13.04,13.04,12.92,12.94,93200.0,11.4835,11.4835,11.3778,11.3954,93200.0
2008-02-06 16:00:00,12.94,12.94,12.94,12.94,2400.0,11.3954,11.3954,11.3954,11.3954,2400.0
2008-02-07 09:30:00,12.78,12.79,12.69,12.7,467200.0,11.2545,11.2633,11.1752,11.184,467200.0
2008-02-07 10:00:00,12.7,12.94,12.7,12.88,316800.0,11.184,11.3954,11.184,11.3426,316800.0
2008-02-07 10:30:00,12.87,12.87,12.78,12.83,61200.0,11.3338,11.3338,11.2545,11.2985,61200.0
2008-02-07 11:00:00,12.83,12.85,12.77,12.79,21200.0,11.2985,11.3161,11.2457,11.2633,21200.0
2008-02-07 11:30:00,12.79,12.84,12.77,12.84,74000.0,11.2633,11.3073,11.2457,11.3073,74000.0
2008-02-07 12:00:00,12.84,12.86,12.83,12.86,20800.0,11.3073,11.3249,11.2985,11.3249,20800.0
2008-02-07 12:30:00,12.88,12.96,12.88,12.96,8400.0,11.3426,11.413,11.3426,11.413,8400.0
2008-02-07 13:00:00,12.95,13.0,12.9,12.99,35200.0,11.4042,11.4482,11.3602,11.4394,35200.0
2008-02-07 13:30:00,13.0,13.09,12.98,13.09,48800.0,11.4482,11.5275,11.4306,11.5275,48800.0
2008-02-07 14:00:00,13.08,13.11,12.97,13.02,51200.0,11.5187,11.5451,11.4218,11.4658,51200.0
2008-02-07 14:30:00,12.99,12.99,12.92,12.93,80800.0,11.4394,11.4394,11.3778,11.3866,80800.0
2008-02-07 15:00:00,12.87,12.92,12.79,12.9,138800.0,11.3338,11.3778,11.2633,11.3602,138800.0
2008-02-07 15:30:00,12.91,12.93,12.86,12.9,54400.0,11.369,11.3866,11.3249,11.3602,54400.0
2008-02-07 16:00:00,12.92,12.95,12.92,12.95,800.0,11.3778,11.4042,11.3778,11.4042,800.0
2008-02-08 09:30:00,12.92,13.05,12.92,13.05,58800.0,11.3778,11.4923,11.3778,11.4923,58800.0
2008-02-08 10:00:00,13.05,13.11,13.04,13.08,88400.0,11.4923,11.5451,11.4835,11.5187,88400.0
2008-02-08 10:30:00,13.09,13.14,13.08,13.13,35600.0,11.5275,11.5715,11.5187,11.5627,35600.0
2008-02-08 11:00:00,13.13,13.16,13.09,13.12,70000.0,11.5627,11.5891,11.5275,11.5539,70000.0
2008-02-08 11:30:00,13.11,13.13,13.07,13.08,42400.0,11.5451,11.5627,11.5099,11.5187,42400.0
2008-02-08 12:00:00,13.05,13.09,13.02,13.07,17200.0,11.4923,11.5275,11.4658,11.5099,17200.0
2008-02-08 12:30:00,13.06,13.08,13.03,13.08,15200.0,11.5011,11.5187,11.4747,11.5187,15200.0
2008-02-08 13:00:00,13.06,13.07,13.01,13.03,28000.0,11.5011,11.5099,11.457,11.4747,28000.0
2008-02-08 13:30:00,13.04,13.04,12.95,13.02,68000.0,11.4835,11.4835,11.4042,11.4658,68000.0
2008-02-08 14:00:00,13.02,13.06,12.99,13.06,82800.0,11.4658,11.5011,11.4394,11.5011,82800.0
2008-02-08 14:30:00,13.06,13.06,13.01,13.01,61600.0,11.5011,11.5011,11.457,11.457,61600.0
2008-02-08 15:00:00,12.99,13.06,12.99,13.06,70800.0,11.4394,11.5011,11.4394,11.5011,70800.0
2008-02-08 15:30:00,13.06,13.12,13.06,13.09,72400.0,11.5011,11.5539,11.5011,11.5275,72400.0
2008-02-08 16:00:00,13.1,13.1,13.06,13.06,800.0,11.5363,11.5363,11.5011,11.5011,800.0
2008-02-11 09:30:00,13.01,13.16,13.01,13.12,55600.0,11.457,11.5891,11.457,11.5539,55600.0
2008-02-11 10:00:00,13.13,13.14,13.11,13.11,12400.0,11.5627,11.5715,11.5451,11.5451,12400.0
2008-02-11 10:30:00,13.1,13.18,13.1,13.18,10400.0,11.5363,11.6068,11.5363,11.6068,10400.0
2008-02-11 11:00:00,13.18,13.22,13.17,13.17,22400.0,11.6068,11.642,11.5979,11.5979,22400.0
2008-02-11 11:30:00,13.16,13.17,13.15,13.15,18000.0,11.5891,11.5979,11.5803,11.5803,18000.0
2008-02-11 12:00:00,13.2,13.21,13.19,13.2,59200.0,11.6244,11.6332,11.6156,11.6244,59200.0
2008-02-11 12:30:00,13.18,13.25,13.18,13.24,20800.0,11.6068,11.6684,11.6068,11.6596,20800.0
2008-02-11 13:00:00,13.26,13.27,13.24,13.25,24800.0,11.6772,11.686,11.6596,11.6684,24800.0
2008-02-11 13:30:00,13.27,13.27,13.24,13.25,7200.0,11.686,11.686,11.6596,11.6684,7200.0
2008-02-11 14:00:00,13.25,13.27,13.24,13.24,14400.0,11.6684,11.686,11.6596,11.6596,14400.0
2008-02-11 14:30:00,13.22,13.26,13.22,13.24,7200.0,11.642,11.6772,11.642,11.6596,7200.0
2008-02-11 15:00:00,13.25,13.29,13.24,13.29,24000.0,11.6684,11.7036,11.6596,11.7036,24000.0
2008-02-11 15:30:00,13.28,13.28,13.21,13.24,46800.0,11.6948,11.6948,11.6332,11.6596,46800.0
2008-02-12 09:30:00,13.38,13.38,13.06,13.32,219200.0,11.7829,11.7829,11.5011,11.73,219200.0
2008-02-12 10:00:00,13.32,13.37,13.32,13.34,19600.0,11.73,11.7741,11.73,11.7477,19600.0
2008-02-12 10:30:00,13.35,13.4,13.35,13.4,16400.0,11.7565,11.8005,11.7565,11.8005,16400.0
2008-02-12 11:00:00,13.4,13.41,13.4,13.4,17200.0,11.8005,11.8093,11.8005,11.8005,17200.0
2008-02-12 11:30:00,13.39,13.39,13.38,13.38,20400.0,11.7917,11.7917,11.7829,11.7829,20400.0
2008-02-12 12:00:00,13.38,13.38,13.32,13.33,26800.0,11.7829,11.7829,11.73,11.7388,26800.0
2008-02-12 12:30:00,13.32,13.32,13.28,13.31,50400.0,11.73,11.73,11.6948,11.7212,50400.0
2008-02-12 13:00:00,13.32,13.34,13.31,13.34,11200.0,11.73,11.7477,11.7212,11.7477,11200.0
2008-02-12 13:30:00,13.35,13.35,13.32,13.34,8400.0,11.7565,11.7565,11.73,11.7477,8400.0
2008-02-12 14:00:00,13.33,13.34,13.3,13.3,8000.0,11.7388,11.7477,11.7124,11.7124,8000.0
2008-02-12 14:30:00,13.28,13.31,13.28,13.31,6000.0,11.6948,11.7212,11.6948,11.7212,6000.0
2008-02-12 15:00:00,13.32,13.32,13.2,13.2,22000.0,11.73,11.73,11.6244,11.6244,22000.0
2008-02-12 15:30:00,13.21,13.22,13.15,13.21,32800.0,11.6332,11.642,11.5803,11.6332,32800.0
2008-02-12 16:00:00,13.18,13.24,13.18,13.24,1200.0,11.6068,11.6596,11.6068,11.6596,1200.0
2008-02-13 09:30:00,13.5,13.5,13.18,13.42,83200.0,11.8886,11.8886,11.6068,11.8181,83200.0
2008-02-13 10:00:00,13.4,13.45,13.39,13.4,51600.0,11.8005,11.8445,11.7917,11.8005,51600.0
2008-02-13 10:30:00,13.41,13.42,13.38,13.42,53200.0,11.8093,11.8181,11.7829,11.8181,53200.0
2008-02-13 11:00:00,13.42,13.43,13.41,13.43,8400.0,11.8181,11.8269,11.8093,11.8269,8400.0
2008-02-13 11:30:00,13.43,13.45,13.42,13.43,20000.0,11.8269,11.8445,11.8181,11.8269,20000.0
2008-02-13 12:00:00,13.43,13.46,13.43,13.43,12400.0,11.8269,11.8533,11.8269,11.8269,12400.0
2008-02-13 12:30:00,13.44,13.44,13.43,13.43,17200.0,11.8357,11.8357,11.8269,11.8269,17200.0
2008-02-13 13:00:00,13.44,13.5,13.44,13.49,2800.0,11.8357,11.8886,11.8357,11.8797,2800.0
2008-02-13 13:30:00,13.52,13.55,13.51,13.53,20000.0,11.9062,11.9326,11.8974,11.915,20000.0
2008-02-13 14:00:00,13.53,13.53,13.5,13.51,30800.0,11.915,11.915,11.8886,11.8974,30800.0
2008-02-13 14:30:00,13.52,13.56,13.51,13.56,8000.0,11.9062,11.9414,11.8974,11.9414,8000.0
2008-02-13 15:00:00,13.57,13.58,13.55,13.57,41200.0,11.9502,11.959,11.9326,11.9502,41200.0
2008-02-13 15:30:00,13.57,13.59,13.55,13.56,60000.0,11.9502,11.9678,11.9326,11.9414,60000.0
2008-02-13 16:00:00,13.56,13.56,13.56,13.56,1600.0,11.9414,11.9414,11.9414,11.9414,1600.0
2008-02-14 09:30:00,13.73,13.73,13.4,13.49,179600.0,12.0911,12.0911,11.8005,11.8797,179600.0
2008-02-14 10:00:00,13.49,13.51,13.46,13.49,32800.0,11.8797,11.8974,11.8533,11.8797,32800.0
2008-02-14 10:30:00,13.49,13.49,13.44,13.44,15600.0,11.8797,11.8797,11.8357,11.8357,15600.0
2008-02-14 11:00:00,13.43,13.43,13.38,13.39,28800.0,11.8269,11.8269,11.7829,11.7917,28800.0
2008-02-14 11:30:00,13.42,13.42,13.38,13.39,12000.0,11.8181,11.8181,11.7829,11.7917,12000.0
2008-02-14 12:00:00,13.38,13.42,13.38,13.41,37200.0,11.7829,11.8181,11.7829,11.8093,37200.0
2008-02-14 12:30:00,13.41,13.41,13.39,13.39,4800.0,11.8093,11.8093,11.7917,11.7917,4800.0
2008-02-14 13:00:00,13.36,13.38,13.35,13.36,33200.0,11.7653,11.7829,11.7565,11.7653,33200.0
2008-02-14 13:30:00,13.37,13.37,13.36,13.36,23200.0,11.7741,11.7741,11.7653,11.7653,23200.0
2008-02-14 14:00:00,13.38,13.38,13.36,13.36,7200.0,11.7829,11.7829,11.7653,11.7653,7200.0
2008-02-14 14:30:00,13.35,13.35,13.28,13.31,30400.0,11.7565,11.7565,11.6948,11.7212,30400.0
2008-02-14 15:00:00,13.3,13.38,13.28,13.35,120000.0,11.7124,11.7829,11.6948,11.7565,120000.0
2008-02-14 15:30:00,13.34,13.36,13.28,13.29,91600.0,11.7477,11.7653,11.6948,11.7036,91600.0
2008-02-14 16:00:00,13.29,13.3,13.29,13.3,800.0,11.7036,11.7124,11.7036,11.7124,800.0
2008-02-15 09:30:00,13.44,13.44,13.19,13.21,119600.0,11.8357,11.8357,11.6156,11.6332,119600.0
2008-02-15 10:00:00,13.22,13.25,13.21,13.23,22000.0,11.642,11.6684,11.6332,11.6508,22000.0
2008-02-15 10:30:00,13.23,13.28,13.22,13.22,18000.0,11.6508,11.6948,11.642,11.642,18000.0
2008-02-15 11:00:00,13.22,13.22,13.19,13.2,20400.0,11.642,11.642,11.6156,11.6244,20400.0
2008-02-15 11:30:00,13.2,13.21,13.17,13.18,21600.0,11.6244,11.6332,11.5979,11.6068,21600.0
2008-02-15 12:00:00,13.2,13.21,13.19,13.2,18400.0,11.6244,11.6332,11.6156,11.6244,18400.0
2008-02-15 12:30:00,13.16,13.17,13.15,13.16,10400.0,11.5891,11.5979,11.5803,11.5891,10400.0
2008-02-15 13:00:00,13.15,13.17,13.14,13.16,7600.0,11.5803,11.5979,11.5715,11.5891,7600.0
2008-02-15 13:30:00,13.15,13.18,13.14,13.18,8400.0,11.5803,11.6068,11.5715,11.6068,8400.0
2008-02-15 14:00:00,13.17,13.17,13.15,13.15,32800.0,11.5979,11.5979,11.5803,11.5803,32800.0
2008-02-15 14:30:00,13.16,13.16,13.15,13.15,14400.0,11.5891,11.5891,11.5803,11.5803,14400.0
2008-02-15 15:00:00,13.15,13.18,13.15,13.18,12400.0,11.5803,11.6068,11.5803,11.6068,12400.0
2008-02-15 15:30:00,13.18,13.21,13.18,13.2,22000.0,11.6068,11.6332,11.6068,11.6244,22000.0
2008-02-15 16:00:00,13.21,13.21,13.21,13.21,400.0,11.6332,11.6332,11.6332,11.6332,400.0
2008-02-19 09:30:00,13.46,13.46,13.32,13.33,51200.0,11.8533,11.8533,11.73,11.7388,51200.0
2008-02-19 10:00:00,13.33,13.34,13.31,13.31,19600.0,11.7388,11.7477,11.7212,11.7212,19600.0
2008-02-19 10:30:00,13.29,13.29,13.27,13.27,9600.0,11.7036,11.7036,11.686,11.686,9600.0
2008-02-19 11:00:00,13.27,13.27,13.24,13.24,44800.0,11.686,11.686,11.6596,11.6596,44800.0
2008-02-19 11:30:00,13.25,13.27,13.25,13.27,26400.0,11.6684,11.686,11.6684,11.686,26400.0
2008-02-19 12:00:00,13.28,13.31,13.27,13.31,14800.0,11.6948,11.7212,11.686,11.7212,14800.0
2008-02-19 12:30:00,13.3,13.3,13.28,13.28,10000.0,11.7124,11.7124,11.6948,11.6948,10000.0
2008-02-19 13:00:00,13.28,13.33,13.28,13.33,34000.0,11.6948,11.7388,11.6948,11.7388,34000.0
2008-02-19 13:30:00,13.31,13.31,13.27,13.27,27200.0,11.7212,11.7212,11.686,11.686,27200.0
2008-02-19 14:00:00,13.27,13.28,13.26,13.27,12800.0,11.686,11.6948,11.6772,11.686,12800.0
2008-02-19 14:30:00,13.24,13.24,13.11,13.11,58400.0,11.6596,11.6596,11.5451,11.5451,58400.0
2008-02-19 15:00:00,13.1,13.11,13.06,13.08,192400.0,11.5363,11.5451,11.5011,11.5187,192400.0
2008-02-19 15:30:00,13.05,13.1,13.04,13.08,51200.0,11.4923,11.5363,11.4835,11.5187,51200.0
2008-02-19 16:00:00,13.08,13.14,13.08,13.14,4400.0,11.5187,11.5715,11.5187,11.5715,4400.0
2008-02-20 09:30:00,12.88,13.17,12.88,13.13,154800.0,11.3426,11.5979,11.3426,11.5627,154800.0
2008-02-20 10:00:00,13.13,13.13,13.12,13.12,5200.0,11.5627,11.5627,11.5539,11.5539,5200.0
2008-02-20 10:30:00,13.11,13.14,13.11,13.12,32800.0,11.5451,11.5715,11.5451,11.5539,32800.0
2008-02-20 11:00:00,13.11,13.14,13.11,13.14,208400.0,11.5451,11.5715,11.5451,11.5715,208400.0
2008-02-20 11:30:00,13.13,13.14,13.13,13.14,162400.0,11.5627,11.5715,11.5627,11.5715,162400.0
2008-02-20 12:00:00,13.14,13.28,13.14,13.26,208400.0,11.5715,11.6948,11.5715,11.6772,208400.0
2008-02-20 12:30:00,13.24,13.25,13.22,13.23,84800.0,11.6596,11.6684,11.642,11.6508,84800.0
2008-02-20 13:00:00,13.22,13.29,13.21,13.22,36000.0,11.642,11.7036,11.6332,11.642,36000.0
2008-02-20 13:30:00,13.21,13.28,13.2,13.26,133600.0,11.6332,11.6948,11.6244,11.6772,133600.0
2008-02-20 14:00:00,13.24,13.27,13.19,13.23,98400.0,11.6596,11.686,11.6156,11.6508,98400.0
2008-02-20 14:30:00,13.23,13.33,13.22,13.33,52000.0,11.6508,11.7388,11.642,11.7388,52000.0
2008-02-20 15:00:00,13.32,13.32,13.27,13.27,25200.0,11.73,11.73,11.686,11.686,25200.0
2008-02-20 15:30:00,13.26,13.3,13.24,13.27,127600.0,11.6772,11.7124,11.6596,11.686,127600.0
2008-02-20 16:00:00,13.27,13.27,13.27,13.27,400.0,11.686,11.686,11.686,11.686,400.0
2008-02-21 09:30:00,13.45,13.47,13.4,13.45,168400.0,11.8445,11.8621,11.8005,11.8445,168400.0
2008-02-21 10:00:00,13.45,13.48,13.4,13.45,216000.0,11.8445,11.8709,11.8005,11.8445,216000.0
2008-02-21 10:30:00,13.46,13.46,13.33,13.34,46000.0,11.8533,11.8533,11.7388,11.7477,46000.0
2008-02-21 11:00:00,13.32,13.35,13.32,13.34,28400.0,11.73,11.7565,11.73,11.7477,28400.0
2008-02-21 11:30:00,13.34,13.36,13.33,13.35,27600.0,11.7477,11.7653,11.7388,11.7565,27600.0
2008-02-21 12:00:00,13.34,13.34,13.27,13.28,15600.0,11.7477,11.7477,11.686,11.6948,15600.0
2008-02-21 12:30:00,13.26,13.29,13.26,13.28,20800.0,11.6772,11.7036,11.6772,11.6948,20800.0
2008-02-21 13:00:00,13.28,13.3,13.26,13.28,196800.0,11.6948,11.7124,11.6772,11.6948,196800.0
2008-02-21 13:30:00,13.28,13.29,13.23,13.25,14400.0,11.6948,11.7036,11.6508,11.6684,14400.0
2008-02-21 14:00:00,13.24,13.28,13.24,13.28,39600.0,11.6596,11.6948,11.6596,11.6948,39600.0
2008-02-21 14:30:00,13.28,13.28,13.22,13.23,73200.0,11.6948,11.6948,11.642,11.6508,73200.0
2008-02-21 15:00:00,13.21,13.21,13.17,13.19,75600.0,11.6332,11.6332,11.5979,11.6156,75600.0
2008-02-21 15:30:00,13.19,13.2,13.13,13.16,82000.0,11.6156,11.6244,11.5627,11.5891,82000.0
2008-02-21 16:00:00,13.15,13.15,13.15,13.15,400.0,11.5803,11.5803,11.5803,11.5803,400.0
2008-02-22 09:30:00,13.22,13.22,13.19,13.2,29200.0,11.642,11.642,11.6156,11.6244,29200.0
2008-02-22 10:00:00,13.16,13.16,13.09,13.12,47600.0,11.5891,11.5891,11.5275,11.5539,47600.0
2008-02-22 10:30:00,13.11,13.11,13.06,13.06,20400.0,11.5451,11.5451,11.5011,11.5011,20400.0
2008-02-22 11:00:00,13.05,13.07,13.03,13.06,30000.0,11.4923,11.5099,11.4747,11.5011,30000.0
2008-02-22 11:30:00,13.06,13.06,13.03,13.05,3600.0,11.5011,11.5011,11.4747,11.4923,3600.0
2008-02-22 12:00:00,13.02,13.02,12.96,12.99,8000.0,11.4658,11.4658,11.413,11.4394,8000.0
2008-02-22 12:30:00,12.98,13.03,12.97,13.01,34400.0,11.4306,11.4747,11.4218,11.457,34400.0
2008-02-22 13:00:00,12.99,13.02,12.99,12.99,62000.0,11.4394,11.4658,11.4394,11.4394,62000.0
2008-02-22 13:30:00,12.98,13.01,12.97,12.99,17600.0,11.4306,11.457,11.4218,11.4394,17600.0
2008-02-22 14:00:00,12.98,13.0,12.97,12.97,80400.0,11.4306,11.4482,11.4218,11.4218,80400.0
2008-02-22 14:30:00,13.02,13.04,13.02,13.03,6400.0,11.4658,11.4835,11.4658,11.4747,6400.0
2008-02-22 15:00:00,13.03,13.04,12.98,13.02,18400.0,11.4747,11.4835,11.4306,11.4658,18400.0
2008-02-22 15:30:00,13.05,13.19,13.05,13.17,624400.0,11.4923,11.6156,11.4923,11.5979,624400.0
2008-02-22 16:00:00,13.15,13.15,13.15,13.15,400.0,11.5803,11.5803,11.5803,11.5803,400.0
2008-02-25 09:30:00,13.21,13.21,13.13,13.14,44800.0,11.6332,11.6332,11.5627,11.5715,44800.0
2008-02-25 10:00:00,13.14,13.31,13.13,13.31,156000.0,11.5715,11.7212,11.5627,11.7212,156000.0
2008-02-25 10:30:00,13.3,13.3,13.25,13.29,66400.0,11.7124,11.7124,11.6684,11.7036,66400.0
2008-02-25 11:00:00,13.28,13.28,13.26,13.27,33600.0,11.6948,11.6948,11.6772,11.686,33600.0
2008-02-25 11:30:00,13.26,13.26,13.2,13.2,25200.0,11.6772,11.6772,11.6244,11.6244,25200.0
2008-02-25 12:00:00,13.2,13.21,13.15,13.17,36400.0,11.6244,11.6332,11.5803,11.5979,36400.0
2008-02-25 12:30:00,13.17,13.2,13.17,13.2,37600.0,11.5979,11.6244,11.5979,11.6244,37600.0
2008-02-25 13:00:00,13.19,13.21,13.17,13.17,45600.0,11.6156,11.6332,11.5979,11.5979,45600.0
2008-02-25 13:30:00,13.16,13.18,13.13,13.18,24000.0,11.5891,11.6068,11.5627,11.6068,24000.0
2008-02-25 14:00:00,13.17,13.27,13.16,13.27,114400.0,11.5979,11.686,11.5891,11.686,114400.0
2008-02-25 14:30:00,13.28,13.3,13.19,13.23,218400.0,11.6948,11.7124,11.6156,11.6508,218400.0
2008-02-25 15:00:00,13.24,13.29,13.22,13.29,30800.0,11.6596,11.7036,11.642,11.7036,30800.0
2008-02-25 15:30:00,13.29,13.34,13.28,13.29,48000.0,11.7036,11.7477,11.6948,11.7036,48000.0
2008-02-26 09:30:00,13.31,13.42,13.2,13.22,44800.0,11.7212,11.8181,11.6244,11.642,44800.0
2008-02-26 10:00:00,13.22,13.24,13.2,13.21,108400.0,11.642,11.6596,11.6244,11.6332,108400.0
2008-02-26 10:30:00,13.22,13.33,13.17,13.3,38800.0,11.642,11.7388,11.5979,11.7124,38800.0
2008-02-26 11:00:00,13.28,13.34,13.28,13.32,47600.0,11.6948,11.7477,11.6948,11.73,47600.0
2008-02-26 11:30:00,13.34,13.41,13.34,13.4,27200.0,11.7477,11.8093,11.7477,11.8005,27200.0
2008-02-26 12:00:00,13.42,13.48,13.4,13.47,31600.0,11.8181,11.8709,11.8005,11.8621,31600.0
2008-02-26 12:30:00,13.47,13.47,13.46,13.47,22800.0,11.8621,11.8621,11.8533,11.8621,22800.0
2008-02-26 13:00:00,13.49,13.53,13.47,13.47,80800.0,11.8797,11.915,11.8621,11.8621,80800.0
2008-02-26 13:30:00,13.47,13.49,13.46,13.47,14000.0,11.8621,11.8797,11.8533,11.8621,14000.0
2008-02-26 14:00:00,13.46,13.51,13.45,13.51,25200.0,11.8533,11.8974,11.8445,11.8974,25200.0
2008-02-26 14:30:00,13.52,13.54,13.49,13.54,34400.0,11.9062,11.9238,11.8797,11.9238,34400.0
2008-02-26 15:00:00,13.51,13.51,13.41,13.41,37200.0,11.8974,11.8974,11.8093,11.8093,37200.0
2008-02-26 15:30:00,13.45,13.46,13.4,13.44,115600.0,11.8445,11.8533,11.8005,11.8357,115600.0
2008-02-26 16:00:00,13.43,13.43,13.43,13.43,400.0,11.8269,11.8269,11.8269,11.8269,400.0
2008-02-27 09:30:00,13.2,13.41,12.5,13.39,331200.0,11.6244,11.8093,11.0079,11.7917,331200.0
2008-02-27 10:00:00,13.38,13.43,13.35,13.42,82000.0,11.7829,11.8269,11.7565,11.8181,82000.0
2008-02-27 10:30:00,13.43,13.56,13.43,13.49,190400.0,11.8269,11.9414,11.8269,11.8797,190400.0
2008-02-27 11:00:00,13.52,13.56,13.5,13.56,12000.0,11.9062,11.9414,11.8886,11.9414,12000.0
2008-02-27 11:30:00,13.53,13.58,13.53,13.58,20000.0,11.915,11.959,11.915,11.959,20000.0
2008-02-27 12:00:00,13.59,13.59,13.55,13.55,13200.0,11.9678,11.9678,11.9326,11.9326,13200.0
2008-02-27 12:30:00,13.54,13.59,13.54,13.59,11600.0,11.9238,11.9678,11.9238,11.9678,11600.0
2008-02-27 13:00:00,13.57,13.57,13.55,13.56,9600.0,11.9502,11.9502,11.9326,11.9414,9600.0
2008-02-27 13:30:00,13.5,13.52,13.5,13.52,3200.0,11.8886,11.9062,11.8886,11.9062,3200.0
2008-02-27 14:00:00,13.49,13.49,13.46,13.47,5200.0,11.8797,11.8797,11.8533,11.8621,5200.0
2008-02-27 14:30:00,13.46,13.51,13.46,13.51,7600.0,11.8533,11.8974,11.8533,11.8974,7600.0
2008-02-27 15:00:00,13.54,13.58,13.51,13.57,37200.0,11.9238,11.959,11.8974,11.9502,37200.0
2008-02-27 15:30:00,13.57,13.58,13.52,13.54,94800.0,11.9502,11.959,11.9062,11.9238,94800.0
2008-02-27 16:00:00,13.53,13.53,13.53,13.53,400.0,11.915,11.915,11.915,11.915,400.0
2008-02-28 09:30:00,13.38,13.52,13.38,13.49,126800.0,11.7829,11.9062,11.7829,11.8797,126800.0
2008-02-28 10:00:00,13.49,13.51,13.46,13.51,86400.0,11.8797,11.8974,11.8533,11.8974,86400.0
2008-02-28 10:30:00,13.49,13.56,13.48,13.51,33600.0,11.8797,11.9414,11.8709,11.8974,33600.0
2008-02-28 11:00:00,13.5,13.5,13.4,13.4,14800.0,11.8886,11.8886,11.8005,11.8005,14800.0
2008-02-28 11:30:00,13.38,13.42,13.38,13.42,40400.0,11.7829,11.8181,11.7829,11.8181,40400.0
2008-02-28 12:00:00,13.39,13.43,13.39,13.42,15600.0,11.7917,11.8269,11.7917,11.8181,15600.0
2008-02-28 12:30:00,13.43,13.44,13.42,13.42,12400.0,11.8269,11.8357,11.8181,11.8181,12400.0
2008-02-28 13:00:00,13.4,13.43,13.4,13.42,5600.0,11.8005,11.8269,11.8005,11.8181,5600.0
2008-02-28 13:30:00,13.4,13.44,13.4,13.42,9600.0,11.8005,11.8357,11.8005,11.8181,9600.0
2008-02-28 14:00:00,13.43,13.5,13.43,13.49,11600.0,11.8269,11.8886,11.8269,11.8797,11600.0
2008-02-28 14:30:00,13.48,13.51,13.47,13.49,44800.0,11.8709,11.8974,11.8621,11.8797,44800.0
2008-02-28 15:00:00,13.49,13.49,13.42,13.42,14400.0,11.8797,11.8797,11.8181,11.8181,14400.0
2008-02-28 15:30:00,13.43,13.46,13.41,13.42,57200.0,11.8269,11.8533,11.8093,11.8181,57200.0
2008-02-28 16:00:00,13.42,13.42,13.38,13.38,3600.0,11.8181,11.8181,11.7829,11.7829,3600.0
2008-02-29 09:30:00,13.29,13.33,13.12,13.31,79600.0,11.7036,11.7388,11.5539,11.7212,79600.0
2008-02-29 10:00:00,13.29,13.29,13.17,13.18,67200.0,11.7036,11.7036,11.5979,11.6068,67200.0
2008-02-29 10:30:00,13.16,13.18,13.16,13.18,24000.0,11.5891,11.6068,11.5891,11.6068,24000.0
2008-02-29 11:00:00,13.19,13.21,13.17,13.21,52800.0,11.6156,11.6332,11.5979,11.6332,52800.0
2008-02-29 11:30:00,13.2,13.21,13.2,13.21,52400.0,11.6244,11.6332,11.6244,11.6332,52400.0
2008-02-29 12:00:00,13.21,13.24,13.18,13.22,18000.0,11.6332,11.6596,11.6068,11.642,18000.0
2008-02-29 12:30:00,13.19,13.21,13.19,13.21,13600.0,11.6156,11.6332,11.6156,11.6332,13600.0
2008-02-29 13:00:00,13.22,13.25,13.22,13.23,15200.0,11.642,11.6684,11.642,11.6508,15200.0
2008-02-29 13:30:00,13.21,13.21,13.16,13.16,45200.0,11.6332,11.6332,11.5891,11.5891,45200.0
2008-02-29 14:00:00,13.15,13.16,13.13,13.14,26000.0,11.5803,11.5891,11.5627,11.5715,26000.0
2008-02-29 14:30:00,13.13,13.18,13.13,13.16,14000.0,11.5627,11.6068,11.5627,11.5891,14000.0
2008-02-29 15:00:00,13.13,13.15,13.11,13.13,42400.0,11.5627,11.5803,11.5451,11.5627,42400.0
2008-02-29 15:30:00,13.12,13.12,13.06,13.1,44800.0,11.5539,11.5539,11.5011,11.5363,44800.0
2008-02-29 16:00:00,13.1,13.1,13.1,13.1,1600.0,11.5363,11.5363,11.5363,11.5363,1600.0
2008-03-03 09:30:00,13.26,13.31,13.01,13.04,100400.0,11.6772,11.7212,11.457,11.4835,100400.0
2008-03-03 10:00:00,13.05,13.1,13.05,13.08,59600.0,11.4923,11.5363,11.4923,11.5187,59600.0
2008-03-03 10:30:00,13.07,13.08,13.01,13.03,34800.0,11.5099,11.5187,11.457,11.4747,34800.0
2008-03-03 11:00:00,13.01,13.02,12.98,12.99,52800.0,11.457,11.4658,11.4306,11.4394,52800.0
2008-03-03 11:30:00,13.02,13.06,13.0,13.06,16000.0,11.4658,11.5011,11.4482,11.5011,16000.0
2008-03-03 12:00:00,13.06,13.09,13.04,13.09,30400.0,11.5011,11.5275,11.4835,11.5275,30400.0
2008-03-03 12:30:00,13.09,13.09,13.03,13.04,8000.0,11.5275,11.5275,11.4747,11.4835,8000.0
2008-03-03 13:00:00,13.04,13.05,13.0,13.03,212800.0,11.4835,11.4923,11.4482,11.4747,212800.0
2008-03-03 13:30:00,13.02,13.06,13.01,13.03,71200.0,11.4658,11.5011,11.457,11.4747,71200.0
2008-03-03 14:00:00,13.0,13.02,12.98,12.99,594800.0,11.4482,11.4658,11.4306,11.4394,594800.0
2008-03-03 14:30:00,13.0,13.0,12.92,12.92,252800.0,11.4482,11.4482,11.3778,11.3778,252800.0
2008-03-03 15:00:00,12.93,12.98,12.93,12.97,198000.0,11.3866,11.4306,11.3866,11.4218,198000.0
2008-03-03 15:30:00,12.97,13.03,12.95,13.03,237200.0,11.4218,11.4747,11.4042,11.4747,237200.0
2008-03-04 09:30:00,12.92,12.97,12.9,12.93,94800.0,11.3778,11.4218,11.3602,11.3866,94800.0
2008-03-04 10:00:00,12.94,12.97,12.93,12.95,39200.0,11.3954,11.4218,11.3866,11.4042,39200.0
2008-03-04 10:30:00,12.91,12.92,12.86,12.87,281600.0,11.369,11.3778,11.3249,11.3338,281600.0
2008-03-04 11:00:00,12.86,12.87,12.82,12.85,33600.0,11.3249,11.3338,11.2897,11.3161,33600.0
2008-03-04 11:30:00,12.87,12.88,12.86,12.86,23600.0,11.3338,11.3426,11.3249,11.3249,23600.0
2008-03-04 12:00:00,12.86,12.9,12.86,12.89,42400.0,11.3249,11.3602,11.3249,11.3514,42400.0
2008-03-04 12:30:00,12.9,12.92,12.84,12.84,20000.0,11.3602,11.3778,11.3073,11.3073,20000.0
2008-03-04 13:00:00,12.85,12.89,12.82,12.88,18400.0,11.3161,11.3514,11.2897,11.3426,18400.0
2008-03-04 13:30:00,12.87,12.88,12.82,12.84,40800.0,11.3338,11.3426,11.2897,11.3073,40800.0
2008-03-04 14:00:00,12.83,12.86,12.8,12.82,19200.0,11.2985,11.3249,11.2721,11.2897,19200.0
2008-03-04 14:30:00,12.83,12.87,12.81,12.86,38800.0,11.2985,11.3338,11.2809,11.3249,38800.0
2008-03-04 15:00:00,12.92,13.06,12.92,12.98,86000.0,11.3778,11.5011,11.3778,11.4306,86000.0
2008-03-04 15:30:00,12.98,13.09,12.98,13.05,52000.0,11.4306,11.5275,11.4306,11.4923,52000.0
2008-03-04 16:00:00,13.06,13.06,13.06,13.06,800.0,11.5011,11.5011,11.5011,11.5011,800.0
2008-03-05 09:30:00,13.04,13.16,13.04,13.13,156000.0,11.4835,11.5891,11.4835,11.5627,156000.0
2008-03-05 10:00:00,13.15,13.21,13.15,13.2,52400.0,11.5803,11.6332,11.5803,11.6244,52400.0
2008-03-05 10:30:00,13.2,13.23,13.18,13.22,77200.0,11.6244,11.6508,11.6068,11.642,77200.0
2008-03-05 11:00:00,13.2,13.21,13.19,13.2,5600.0,11.6244,11.6332,11.6156,11.6244,5600.0
2008-03-05 11:30:00,13.19,13.22,13.17,13.19,20400.0,11.6156,11.642,11.5979,11.6156,20400.0
2008-03-05 12:00:00,13.2,13.25,13.18,13.18,48800.0,11.6244,11.6684,11.6068,11.6068,48800.0
2008-03-05 12:30:00,13.19,13.19,13.17,13.18,16400.0,11.6156,11.6156,11.5979,11.6068,16400.0
2008-03-05 13:00:00,13.19,13.21,13.13,13.13,9200.0,11.6156,11.6332,11.5627,11.5627,9200.0
2008-03-05 13:30:00,13.11,13.11,13.05,13.08,37600.0,11.5451,11.5451,11.4923,11.5187,37600.0
2008-03-05 14:00:00,13.06,13.13,13.04,13.12,23600.0,11.5011,11.5627,11.4835,11.5539,23600.0
2008-03-05 14:30:00,13.12,13.17,13.11,13.15,16000.0,11.5539,11.5979,11.5451,11.5803,16000.0
2008-03-05 15:00:00,13.13,13.14,13.09,13.14,19600.0,11.5627,11.5715,11.5275,11.5715,19600.0
2008-03-05 15:30:00,13.12,13.15,13.11,13.14,54400.0,11.5539,11.5803,11.5451,11.5715,54400.0
2008-03-05 16:00:00,13.14,13.15,13.14,13.15,4000.0,11.5715,11.5803,11.5715,11.5803,4000.0
2008-03-06 09:30:00,13.13,13.17,12.9,13.14,46400.0,11.5627,11.5979,11.3602,11.5715,46400.0
2008-03-06 10:00:00,13.13,13.15,13.09,13.15,149600.0,11.5627,11.5803,11.5275,11.5803,149600.0
2008-03-06 10:30:00,13.15,13.16,13.13,13.13,42800.0,11.5803,11.5891,11.5627,11.5627,42800.0
2008-03-06 11:00:00,13.15,13.15,13.08,13.09,4000.0,11.5803,11.5803,11.5187,11.5275,4000.0
2008-03-06 11:30:00,13.09,13.12,13.07,13.09,9200.0,11.5275,11.5539,11.5099,11.5275,9200.0
2008-03-06 12:00:00,13.1,13.1,13.03,13.06,22800.0,11.5363,11.5363,11.4747,11.5011,22800.0
2008-03-06 12:30:00,13.04,13.07,13.02,13.02,9600.0,11.4835,11.5099,11.4658,11.4658,9600.0
2008-03-06 13:00:00,13.02,13.04,12.99,12.99,57600.0,11.4658,11.4835,11.4394,11.4394,57600.0
2008-03-06 13:30:00,12.98,13.02,12.97,13.01,29600.0,11.4306,11.4658,11.4218,11.457,29600.0
2008-03-06 14:00:00,13.01,13.03,13.01,13.02,20400.0,11.457,11.4747,11.457,11.4658,20400.0
2008-03-06 14:30:00,12.99,13.05,12.99,13.03,45200.0,11.4394,11.4923,11.4394,11.4747,45200.0
2008-03-06 15:00:00,12.98,13.03,12.97,13.03,17600.0,11.4306,11.4747,11.4218,11.4747,17600.0
2008-03-06 15:30:00,13.02,13.02,12.9,12.9,70800.0,11.4658,11.4658,11.3602,11.3602,70800.0
2008-03-06 16:00:00,12.9,12.92,12.9,12.92,12000.0,11.3602,11.3778,11.3602,11.3778,12000.0
2008-03-07 09:30:00,12.74,13.04,12.74,13.04,120800.0,11.2193,11.4835,11.2193,11.4835,120800.0
2008-03-07 10:00:00,13.03,13.05,12.97,13.02,89200.0,11.4747,11.4923,11.4218,11.4658,89200.0
2008-03-07 10:30:00,13.04,13.09,13.04,13.04,60400.0,11.4835,11.5275,11.4835,11.4835,60400.0
2008-03-07 11:00:00,13.03,13.03,12.97,12.97,28800.0,11.4747,11.4747,11.4218,11.4218,28800.0
2008-03-07 11:30:00,12.98,12.99,12.9,12.92,88000.0,11.4306,11.4394,11.3602,11.3778,88000.0
2008-03-07 12:00:00,12.93,12.93,12.89,12.9,26400.0,11.3866,11.3866,11.3514,11.3602,26400.0
2008-03-07 12:30:00,12.9,12.95,12.88,12.92,91200.0,11.3602,11.4042,11.3426,11.3778,91200.0
2008-03-07 13:00:00,12.93,12.93,12.87,12.87,14000.0,11.3866,11.3866,11.3338,11.3338,14000.0
2008-03-07 13:30:00,12.9,12.9,12.81,12.81,56800.0,11.3602,11.3602,11.2809,11.2809,56800.0
2008-03-07 14:00:00,12.81,12.85,12.76,12.78,75200.0,11.2809,11.3161,11.2369,11.2545,75200.0
2008-03-07 14:30:00,12.77,12.88,12.76,12.88,108800.0,11.2457,11.3426,11.2369,11.3426,108800.0
2008-03-07 15:00:00,12.9,13.0,12.85,12.93,227200.0,11.3602,11.4482,11.3161,11.3866,227200.0
2008-03-07 15:30:00,12.94,12.97,12.9,12.91,146000.0,11.3954,11.4218,11.3602,11.369,146000.0
2008-03-07 16:00:00,12.91,12.91,12.91,12.91,3200.0,11.369,11.369,11.369,11.369,3200.0
2008-03-10 09:30:00,12.86,12.98,12.86,12.96,172800.0,11.3249,11.4306,11.3249,11.413,172800.0
2008-03-10 10:00:00,12.99,13.0,12.94,12.95,76400.0,11.4394,11.4482,11.3954,11.4042,76400.0
2008-03-10 10:30:00,12.95,13.0,12.95,12.99,78400.0,11.4042,11.4482,11.4042,11.4394,78400.0
2008-03-10 11:00:00,12.99,13.01,12.91,12.91,73200.0,11.4394,11.457,11.369,11.369,73200.0
2008-03-10 11:30:00,12.9,12.94,12.9,12.94,25200.0,11.3602,11.3954,11.3602,11.3954,25200.0
2008-03-10 12:00:00,12.9,12.95,12.88,12.92,83600.0,11.3602,11.4042,11.3426,11.3778,83600.0
2008-03-10 12:30:00,12.9,12.96,12.9,12.96,22800.0,11.3602,11.413,11.3602,11.413,22800.0
2008-03-10 13:00:00,12.97,12.97,12.94,12.94,4400.0,11.4218,11.4218,11.3954,11.3954,4400.0
2008-03-10 13:30:00,12.92,12.92,12.89,12.89,40400.0,11.3778,11.3778,11.3514,11.3514,40400.0
2008-03-10 14:00:00,12.88,12.88,12.8,12.83,46800.0,11.3426,11.3426,11.2721,11.2985,46800.0
2008-03-10 14:30:00,12.82,12.86,12.81,12.81,24000.0,11.2897,11.3249,11.2809,11.2809,24000.0
2008-03-10 15:00:00,12.81,12.85,12.8,12.85,29200.0,11.2809,11.3161,11.2721,11.3161,29200.0
2008-03-10 15:30:00,12.86,12.86,12.78,12.8,55600.0,11.3249,11.3249,11.2545,11.2721,55600.0
2008-03-11 09:30:00,13.12,13.12,13.0,13.01,94000.0,11.5539,11.5539,11.4482,11.457,94000.0
2008-03-11 10:00:00,12.98,13.06,12.97,13.04,58000.0,11.4306,11.5011,11.4218,11.4835,58000.0
2008-03-11 10:30:00,13.04,13.05,13.0,13.05,111600.0,11.4835,11.4923,11.4482,11.4923,111600.0
2008-03-11 11:00:00,13.05,13.06,12.99,13.02,93200.0,11.4923,11.5011,11.4394,11.4658,93200.0
2008-03-11 11:30:00,13.02,13.04,12.92,12.95,17200.0,11.4658,11.4835,11.3778,11.4042,17200.0
2008-03-11 12:00:00,12.94,12.97,12.94,12.96,36800.0,11.3954,11.4218,11.3954,11.413,36800.0
2008-03-11 12:30:00,12.92,12.93,12.88,12.93,92400.0,11.3778,11.3866,11.3426,11.3866,92400.0
2008-03-11 13:00:00,12.94,13.01,12.93,13.01,77200.0,11.3954,11.457,11.3866,11.457,77200.0
2008-03-11 13:30:00,13.02,13.05,12.98,13.04,98800.0,11.4658,11.4923,11.4306,11.4835,98800.0
2008-03-11 14:00:00,13.05,13.08,13.04,13.06,70400.0,11.4923,11.5187,11.4835,11.5011,70400.0
2008-03-11 14:30:00,13.05,13.15,13.05,13.14,78000.0,11.4923,11.5803,11.4923,11.5715,78000.0
2008-03-11 15:00:00,13.13,13.18,13.12,13.16,112400.0,11.5627,11.6068,11.5539,11.5891,112400.0
2008-03-11 15:30:00,13.16,13.23,13.14,13.23,61200.0,11.5891,11.6508,11.5715,11.6508,61200.0
2008-03-11 16:00:00,13.23,13.23,13.23,13.23,400.0,11.6508,11.6508,11.6508,11.6508,400.0
2008-03-12 09:30:00,13.32,13.32,13.19,13.22,69600.0,11.73,11.73,11.6156,11.642,69600.0
2008-03-12 10:00:00,13.22,13.24,13.18,13.23,52400.0,11.642,11.6596,11.6068,11.6508,52400.0
2008-03-12 10:30:00,13.24,13.33,13.23,13.31,40000.0,11.6596,11.7388,11.6508,11.7212,40000.0
2008-03-12 11:00:00,13.32,13.38,13.32,13.36,30800.0,11.73,11.7829,11.73,11.7653,30800.0
2008-03-12 11:30:00,13.36,13.36,13.3,13.31,21200.0,11.7653,11.7653,11.7124,11.7212,21200.0
2008-03-12 12:00:00,13.31,13.34,13.3,13.31,14800.0,11.7212,11.7477,11.7124,11.7212,14800.0
2008-03-12 12:30:00,13.32,13.35,13.3,13.3,32800.0,11.73,11.7565,11.7124,11.7124,32800.0
2008-03-12 13:00:00,13.32,13.35,13.32,13.35,14000.0,11.73,11.7565,11.73,11.7565,14000.0
2008-03-12 13:30:00,13.34,13.34,13.29,13.3,19200.0,11.7477,11.7477,11.7036,11.7124,19200.0
2008-03-12 14:00:00,13.3,13.3,13.26,13.27,30800.0,11.7124,11.7124,11.6772,11.686,30800.0
2008-03-12 14:30:00,13.27,13.33,13.27,13.31,50400.0,11.686,11.7388,11.686,11.7212,50400.0
2008-03-12 15:00:00,13.28,13.31,13.25,13.26,86000.0,11.6948,11.7212,11.6684,11.6772,86000.0
2008-03-12 15:30:00,13.25,13.25,13.15,13.16,68400.0,11.6684,11.6684,11.5803,11.5891,68400.0
2008-03-12 16:00:00,13.16,13.16,13.16,13.16,1200.0,11.5891,11.5891,11.5891,11.5891,1200.0
2008-03-13 09:30:00,13.0,13.04,12.99,13.04,104800.0,11.4482,11.4835,11.4394,11.4835,104800.0
2008-03-13 10:00:00,13.02,13.07,12.97,12.98,40000.0,11.4658,11.5099,11.4218,11.4306,40000.0
2008-03-13 10:30:00,12.99,12.99,12.91,12.95,30000.0,11.4394,11.4394,11.369,11.4042,30000.0
2008-03-13 11:00:00,12.95,13.1,12.94,13.06,170000.0,11.4042,11.5363,11.3954,11.5011,170000.0
2008-03-13 11:30:00,13.06,13.09,13.03,13.07,88000.0,11.5011,11.5275,11.4747,11.5099,88000.0
2008-03-13 12:00:00,13.12,13.12,13.05,13.07,13200.0,11.5539,11.5539,11.4923,11.5099,13200.0
2008-03-13 12:30:00,13.07,13.09,13.03,13.06,44400.0,11.5099,11.5275,11.4747,11.5011,44400.0
2008-03-13 13:00:00,13.08,13.23,13.06,13.23,48000.0,11.5187,11.6508,11.5011,11.6508,48000.0
2008-03-13 13:30:00,13.22,13.29,13.2,13.26,31200.0,11.642,11.7036,11.6244,11.6772,31200.0
2008-03-13 14:00:00,13.26,13.3,13.24,13.3,49200.0,11.6772,11.7124,11.6596,11.7124,49200.0
2008-03-13 14:30:00,13.28,13.29,13.22,13.25,120400.0,11.6948,11.7036,11.642,11.6684,120400.0
2008-03-13 15:00:00,13.28,13.28,13.24,13.28,55600.0,11.6948,11.6948,11.6596,11.6948,55600.0
2008-03-13 15:30:00,13.28,13.29,13.2,13.21,64400.0,11.6948,11.7036,11.6244,11.6332,64400.0
2008-03-13 16:00:00,13.21,13.21,13.21,13.21,800.0,11.6332,11.6332,11.6332,11.6332,800.0
2008-03-14 09:30:00,13.26,13.44,12.96,12.96,306000.0,11.6772,11.8357,11.413,11.413,306000.0
2008-03-14 10:00:00,12.96,13.12,12.84,13.05,516000.0,11.413,11.5539,11.3073,11.4923,516000.0
2008-03-14 10:30:00,13.02,13.08,12.94,13.04,256000.0,11.4658,11.5187,11.3954,11.4835,256000.0
2008-03-14 11:00:00,13.05,13.07,12.96,13.0,88400.0,11.4923,11.5099,11.413,11.4482,88400.0
2008-03-14 11:30:00,12.97,13.06,12.97,12.98,36000.0,11.4218,11.5011,11.4218,11.4306,36000.0
2008-03-14 12:00:00,13.01,13.02,12.99,13.01,8000.0,11.457,11.4658,11.4394,11.457,8000.0
2008-03-14 12:30:00,13.0,13.02,12.93,12.97,36800.0,11.4482,11.4658,11.3866,11.4218,36800.0
2008-03-14 13:00:00,12.95,12.97,12.91,12.92,60000.0,11.4042,11.4218,11.369,11.3778,60000.0
2008-03-14 13:30:00,12.93,12.97,12.91,12.93,11600.0,11.3866,11.4218,11.369,11.3866,11600.0
2008-03-14 14:00:00,12.91,12.92,12.85,12.86,74400.0,11.369,11.3778,11.3161,11.3249,74400.0
2008-03-14 14:30:00,12.84,12.93,12.83,12.9,95600.0,11.3073,11.3866,11.2985,11.3602,95600.0
2008-03-14 15:00:00,12.88,13.05,12.87,13.04,319200.0,11.3426,11.4923,11.3338,11.4835,319200.0
2008-03-14 15:30:00,13.02,13.02,12.9,12.96,72000.0,11.4658,11.4658,11.3602,11.413,72000.0
2008-03-14 16:00:00,12.96,13.0,12.78,12.92,6800.0,11.413,11.4482,11.2545,11.3778,6800.0
2008-03-17 09:30:00,12.57,12.86,12.54,12.74,180000.0,11.0696,11.3249,11.0431,11.2193,180000.0
2008-03-17 10:00:00,12.78,12.85,12.76,12.83,133600.0,11.2545,11.3161,11.2369,11.2985,133600.0
2008-03-17 10:30:00,12.86,12.9,12.79,12.87,98800.0,11.3249,11.3602,11.2633,11.3338,98800.0
2008-03-17 11:00:00,12.86,12.88,12.81,12.82,67600.0,11.3249,11.3426,11.2809,11.2897,67600.0
2008-03-17 11:30:00,12.84,12.85,12.79,12.79,9600.0,11.3073,11.3161,11.2633,11.2633,9600.0
2008-03-17 12:00:00,12.77,12.79,12.72,12.72,55200.0,11.2457,11.2633,11.2017,11.2017,55200.0
2008-03-17 12:30:00,12.72,12.79,12.72,12.76,141600.0,11.2017,11.2633,11.2017,11.2369,141600.0
2008-03-17 13:00:00,12.78,12.78,12.68,12.72,216800.0,11.2545,11.2545,11.1664,11.2017,216800.0
2008-03-17 13:30:00,12.71,12.81,12.69,12.81,33600.0,11.1929,11.2809,11.1752,11.2809,33600.0
2008-03-17 14:00:00,12.8,12.85,12.78,12.78,94400.0,11.2721,11.3161,11.2545,11.2545,94400.0
2008-03-17 14:30:00,12.78,12.92,12.78,12.89,30800.0,11.2545,11.3778,11.2545,11.3514,30800.0
2008-03-17 15:00:00,12.88,12.97,12.86,12.93,100800.0,11.3426,11.4218,11.3249,11.3866,100800.0
2008-03-17 15:30:00,12.94,13.0,12.88,12.88,54000.0,11.3954,11.4482,11.3426,11.3426,54000.0
2008-03-18 09:30:00,13.22,13.22,13.09,13.11,357600.0,11.642,11.642,11.5275,11.5451,357600.0
2008-03-18 10:00:00,13.12,13.13,13.1,13.11,35200.0,11.5539,11.5627,11.5363,11.5451,35200.0
2008-03-18 10:30:00,13.11,13.12,13.09,13.11,29600.0,11.5451,11.5539,11.5275,11.5451,29600.0
2008-03-18 11:00:00,13.11,13.13,13.1,13.13,16800.0,11.5451,11.5627,11.5363,11.5627,16800.0
2008-03-18 11:30:00,13.12,13.13,13.1,13.1,40000.0,11.5539,11.5627,11.5363,11.5363,40000.0
2008-03-18 12:00:00,13.11,13.12,13.09,13.12,10400.0,11.5451,11.5539,11.5275,11.5539,10400.0
2008-03-18 12:30:00,13.14,13.18,13.13,13.18,9200.0,11.5715,11.6068,11.5627,11.6068,9200.0
2008-03-18 13:00:00,13.18,13.22,13.17,13.22,25600.0,11.6068,11.642,11.5979,11.642,25600.0
2008-03-18 13:30:00,13.2,13.22,13.2,13.22,6400.0,11.6244,11.642,11.6244,11.642,6400.0
2008-03-18 14:00:00,13.21,13.21,13.04,13.11,1174400.0,11.6332,11.6332,11.4835,11.5451,1174400.0
2008-03-18 14:30:00,13.09,13.29,13.03,13.28,163600.0,11.5275,11.7036,11.4747,11.6948,163600.0
2008-03-18 15:00:00,13.28,13.31,13.23,13.29,77200.0,11.6948,11.7212,11.6508,11.7036,77200.0
2008-03-18 15:30:00,13.29,13.38,13.28,13.36,106000.0,11.7036,11.7829,11.6948,11.7653,106000.0
2008-03-18 16:00:00,13.36,13.36,13.36,13.36,800.0,11.7653,11.7653,11.7653,11.7653,800.0
2008-03-19 09:30:00,13.38,13.4,13.3,13.3,119600.0,11.7829,11.8005,11.7124,11.7124,119600.0
2008-03-19 10:00:00,13.33,13.35,13.28,13.28,12400.0,11.7388,11.7565,11.6948,11.6948,12400.0
2008-03-19 10:30:00,13.28,13.28,13.19,13.26,131600.0,11.6948,11.6948,11.6156,11.6772,131600.0
2008-03-19 11:00:00,13.24,13.34,13.24,13.32,111200.0,11.6596,11.7477,11.6596,11.73,111200.0
2008-03-19 11:30:00,13.32,13.35,13.29,13.3,76000.0,11.73,11.7565,11.7036,11.7124,76000.0
2008-03-19 12:00:00,13.29,13.3,13.25,13.27,75600.0,11.7036,11.7124,11.6684,11.686,75600.0
2008-03-19 12:30:00,13.26,13.26,13.2,13.22,83200.0,11.6772,11.6772,11.6244,11.642,83200.0
2008-03-19 13:00:00,13.22,13.27,13.19,13.21,76400.0,11.642,11.686,11.6156,11.6332,76400.0
2008-03-19 13:30:00,13.2,13.22,13.15,13.17,84400.0,11.6244,11.642,11.5803,11.5979,84400.0
2008-03-19 14:00:00,13.16,13.18,13.12,13.17,87600.0,11.5891,11.6068,11.5539,11.5979,87600.0
2008-03-19 14:30:00,13.17,13.17,13.08,13.15,75600.0,11.5979,11.5979,11.5187,11.5803,75600.0
2008-03-19 15:00:00,13.15,13.21,13.08,13.11,88800.0,11.5803,11.6332,11.5187,11.5451,88800.0
2008-03-19 15:30:00,13.11,13.12,12.99,12.99,160800.0,11.5451,11.5539,11.4394,11.4394,160800.0
2008-03-19 16:00:00,12.99,12.99,12.99,12.99,400.0,11.4394,11.4394,11.4394,11.4394,400.0
2008-03-20 09:30:00,12.94,13.05,12.94,13.03,199600.0,11.3954,11.4923,11.3954,11.4747,199600.0
2008-03-20 10:00:00,13.04,13.11,13.03,13.09,94000.0,11.4835,11.5451,11.4747,11.5275,94000.0
2008-03-20 10:30:00,13.07,13.09,13.03,13.05,67200.0,11.5099,11.5275,11.4747,11.4923,67200.0
2008-03-20 11:00:00,13.06,13.07,13.02,13.06,22800.0,11.5011,11.5099,11.4658,11.5011,22800.0
2008-03-20 11:30:00,13.06,13.06,13.02,13.02,7600.0,11.5011,11.5011,11.4658,11.4658,7600.0
2008-03-20 12:00:00,13.02,13.06,13.02,13.06,18000.0,11.4658,11.5011,11.4658,11.5011,18000.0
2008-03-20 12:30:00,13.03,13.03,13.0,13.0,7600.0,11.4747,11.4747,11.4482,11.4482,7600.0
2008-03-20 13:00:00,13.0,13.04,13.0,13.04,14800.0,11.4482,11.4835,11.4482,11.4835,14800.0
2008-03-20 13:30:00,13.06,13.11,13.06,13.1,10800.0,11.5011,11.5451,11.5011,11.5363,10800.0
2008-03-20 14:00:00,13.11,13.12,13.08,13.09,11200.0,11.5451,11.5539,11.5187,11.5275,11200.0
2008-03-20 14:30:00,13.11,13.14,13.11,13.13,11600.0,11.5451,11.5715,11.5451,11.5627,11600.0
2008-03-20 15:00:00,13.15,13.2,13.15,13.15,20800.0,11.5803,11.6244,11.5803,11.5803,20800.0
2008-03-20 15:30:00,13.15,13.2,13.12,13.2,156400.0,11.5803,11.6244,11.5539,11.6244,156400.0
2008-03-20 16:00:00,13.2,13.2,13.2,13.2,800.0,11.6244,11.6244,11.6244,11.6244,800.0
2008-03-24 09:30:00,13.29,13.36,13.29,13.35,250400.0,11.7036,11.7653,11.7036,11.7565,250400.0
2008-03-24 10:00:00,13.35,13.48,13.35,13.48,84400.0,11.7565,11.8709,11.7565,11.8709,84400.0
2008-03-24 10:30:00,13.49,13.54,13.48,13.48,76800.0,11.8797,11.9238,11.8709,11.8709,76800.0
2008-03-24 11:00:00,13.47,13.51,13.47,13.51,56800.0,11.8621,11.8974,11.8621,11.8974,56800.0
2008-03-24 11:30:00,13.51,13.56,13.51,13.54,61600.0,11.8974,11.9414,11.8974,11.9238,61600.0
2008-03-24 12:00:00,13.54,13.59,13.54,13.59,22400.0,11.9238,11.9678,11.9238,11.9678,22400.0
2008-03-24 12:30:00,13.6,13.64,13.59,13.63,32800.0,11.9766,12.0118,11.9678,12.003,32800.0
2008-03-24 13:00:00,13.61,13.64,13.61,13.64,27600.0,11.9854,12.0118,11.9854,12.0118,27600.0
2008-03-24 13:30:00,13.65,13.65,13.62,13.65,38000.0,12.0206,12.0206,11.9942,12.0206,38000.0
2008-03-24 14:00:00,13.66,13.66,13.61,13.63,11600.0,12.0295,12.0295,11.9854,12.003,11600.0
2008-03-24 14:30:00,13.63,13.65,13.58,13.59,19600.0,12.003,12.0206,11.959,11.9678,19600.0
2008-03-24 15:00:00,13.57,13.62,13.57,13.61,48400.0,11.9502,11.9942,11.9502,11.9854,48400.0
2008-03-24 15:30:00,13.58,13.61,13.52,13.55,83600.0,11.959,11.9854,11.9062,11.9326,83600.0
2008-03-25 09:30:00,13.63,13.63,13.5,13.5,290400.0,12.0155,12.0155,11.9009,11.9009,290400.0
2008-03-25 10:00:00,13.5,13.52,13.46,13.49,114400.0,11.9009,11.9185,11.8656,11.8921,114400.0
2008-03-25 10:30:00,13.49,13.54,13.47,13.52,46400.0,11.8921,11.9362,11.8745,11.9185,46400.0
2008-03-25 11:00:00,13.53,13.56,13.53,13.55,50800.0,11.9273,11.9538,11.9273,11.945,50800.0
2008-03-25 11:30:00,13.56,13.57,13.53,13.53,52400.0,11.9538,11.9626,11.9273,11.9273,52400.0
2008-03-25 12:00:00,13.51,13.58,13.51,13.58,29200.0,11.9097,11.9714,11.9097,11.9714,29200.0
2008-03-25 12:30:00,13.57,13.59,13.55,13.57,121200.0,11.9626,11.9802,11.945,11.9626,121200.0
2008-03-25 13:00:00,13.56,13.58,13.54,13.58,29200.0,11.9538,11.9714,11.9362,11.9714,29200.0
2008-03-25 13:30:00,13.58,13.63,13.56,13.63,141200.0,11.9714,12.0155,11.9538,12.0155,141200.0
2008-03-25 14:00:00,13.63,13.63,13.6,13.61,62000.0,12.0155,12.0155,11.9891,11.9979,62000.0
2008-03-25 14:30:00,13.59,13.63,13.58,13.63,252000.0,11.9802,12.0155,11.9714,12.0155,252000.0
2008-03-25 15:00:00,13.63,13.64,13.6,13.63,126400.0,12.0155,12.0243,11.9891,12.0155,126400.0
2008-03-25 15:30:00,13.64,13.65,13.58,13.59,65600.0,12.0243,12.0331,11.9714,11.9802,65600.0
2008-03-25 16:00:00,13.59,13.59,13.59,13.59,1200.0,11.9802,11.9802,11.9802,11.9802,1200.0
2008-03-26 09:30:00,13.54,13.55,13.45,13.45,38000.0,11.9362,11.945,11.8568,11.8568,38000.0
2008-03-26 10:00:00,13.48,13.49,13.46,13.46,92400.0,11.8833,11.8921,11.8656,11.8656,92400.0
2008-03-26 10:30:00,13.44,13.44,13.37,13.4,18800.0,11.848,11.848,11.7863,11.8127,18800.0
2008-03-26 11:00:00,13.39,13.41,13.38,13.4,34400.0,11.8039,11.8216,11.7951,11.8127,34400.0
2008-03-26 11:30:00,13.41,13.42,13.39,13.39,37600.0,11.8216,11.8304,11.8039,11.8039,37600.0
2008-03-26 12:00:00,13.38,13.38,13.38,13.38,15200.0,11.7951,11.7951,11.7951,11.7951,15200.0
2008-03-26 12:30:00,13.4,13.4,13.37,13.39,21200.0,11.8127,11.8127,11.7863,11.8039,21200.0
2008-03-26 13:00:00,13.4,13.4,13.39,13.39,4000.0,11.8127,11.8127,11.8039,11.8039,4000.0
2008-03-26 13:30:00,13.37,13.39,13.36,13.38,15200.0,11.7863,11.8039,11.7775,11.7951,15200.0
2008-03-26 14:00:00,13.39,13.42,13.36,13.42,13600.0,11.8039,11.8304,11.7775,11.8304,13600.0
2008-03-26 14:30:00,13.41,13.48,13.4,13.48,60000.0,11.8216,11.8833,11.8127,11.8833,60000.0
2008-03-26 15:00:00,13.5,13.5,13.44,13.45,17200.0,11.9009,11.9009,11.848,11.8568,17200.0
2008-03-26 15:30:00,13.44,13.47,13.4,13.45,62400.0,11.848,11.8745,11.8127,11.8568,62400.0
2008-03-26 16:00:00,13.47,13.47,13.47,13.47,1200.0,11.8745,11.8745,11.8745,11.8745,1200.0
2008-03-27 09:30:00,13.36,13.37,13.24,13.28,168800.0,11.7775,11.7863,11.6717,11.707,168800.0
2008-03-27 10:00:00,13.29,13.29,13.18,13.18,77200.0,11.7158,11.7158,11.6188,11.6188,77200.0
2008-03-27 10:30:00,13.18,13.2,13.16,13.2,48000.0,11.6188,11.6364,11.6012,11.6364,48000.0
2008-03-27 11:00:00,13.2,13.21,13.18,13.2,476400.0,11.6364,11.6453,11.6188,11.6364,476400.0
2008-03-27 11:30:00,13.2,13.27,13.2,13.26,26000.0,11.6364,11.6981,11.6364,11.6893,26000.0
2008-03-27 12:00:00,13.26,13.29,13.24,13.29,26000.0,11.6893,11.7158,11.6717,11.7158,26000.0
2008-03-27 12:30:00,13.3,13.31,13.28,13.28,10400.0,11.7246,11.7334,11.707,11.707,10400.0
2008-03-27 13:00:00,13.27,13.29,13.26,13.26,6400.0,11.6981,11.7158,11.6893,11.6893,6400.0
2008-03-27 13:30:00,13.25,13.25,13.19,13.2,26800.0,11.6805,11.6805,11.6276,11.6364,26800.0
2008-03-27 14:00:00,13.2,13.2,13.16,13.19,32400.0,11.6364,11.6364,11.6012,11.6276,32400.0
2008-03-27 14:30:00,13.19,13.25,13.19,13.21,159200.0,11.6276,11.6805,11.6276,11.6453,159200.0
2008-03-27 15:00:00,13.21,13.22,13.18,13.19,37600.0,11.6453,11.6541,11.6188,11.6276,37600.0
2008-03-27 15:30:00,13.18,13.18,13.12,13.13,174800.0,11.6188,11.6188,11.5659,11.5747,174800.0
2008-03-27 16:00:00,13.13,13.14,13.13,13.14,800.0,11.5747,11.5835,11.5747,11.5835,800.0
2008-03-28 09:30:00,13.28,13.29,13.22,13.28,60400.0,11.707,11.7158,11.6541,11.707,60400.0
2008-03-28 10:00:00,13.29,13.31,13.23,13.23,17200.0,11.7158,11.7334,11.6629,11.6629,17200.0
2008-03-28 10:30:00,13.26,13.26,13.2,13.2,50800.0,11.6893,11.6893,11.6364,11.6364,50800.0
2008-03-28 11:00:00,13.21,13.23,13.21,13.23,28800.0,11.6453,11.6629,11.6453,11.6629,28800.0
2008-03-28 11:30:00,13.24,13.24,13.22,13.23,37600.0,11.6717,11.6717,11.6541,11.6629,37600.0
2008-03-28 12:00:00,13.21,13.22,13.21,13.22,10400.0,11.6453,11.6541,11.6453,11.6541,10400.0
2008-03-28 12:30:00,13.22,13.22,13.19,13.2,4000.0,11.6541,11.6541,11.6276,11.6364,4000.0
2008-03-28 13:00:00,13.19,13.21,13.19,13.19,12400.0,11.6276,11.6453,11.6276,11.6276,12400.0
2008-03-28 13:30:00,13.19,13.19,13.12,13.13,11200.0,11.6276,11.6276,11.5659,11.5747,11200.0
2008-03-28 14:00:00,13.14,13.16,13.12,13.12,11200.0,11.5835,11.6012,11.5659,11.5659,11200.0
2008-03-28 14:30:00,13.12,13.13,13.09,13.09,4800.0,11.5659,11.5747,11.5395,11.5395,4800.0
2008-03-28 15:00:00,13.11,13.12,13.05,13.09,41600.0,11.5571,11.5659,11.5042,11.5395,41600.0
2008-03-28 15:30:00,13.08,13.09,13.04,13.06,38000.0,11.5307,11.5395,11.4954,11.513,38000.0
2008-03-31 09:30:00,13.0,13.16,13.0,13.15,58400.0,11.4601,11.6012,11.4601,11.5924,58400.0
2008-03-31 10:00:00,13.08,13.1,13.03,13.03,30400.0,11.5307,11.5483,11.4866,11.4866,30400.0
2008-03-31 10:30:00,13.05,13.05,13.03,13.04,34000.0,11.5042,11.5042,11.4866,11.4954,34000.0
2008-03-31 11:00:00,13.07,13.1,13.06,13.09,55200.0,11.5218,11.5483,11.513,11.5395,55200.0
2008-03-31 11:30:00,13.09,13.13,13.09,13.12,10400.0,11.5395,11.5747,11.5395,11.5659,10400.0
2008-03-31 12:00:00,13.12,13.12,13.1,13.1,2800.0,11.5659,11.5659,11.5483,11.5483,2800.0
2008-03-31 12:30:00,13.13,13.13,13.13,13.13,2400.0,11.5747,11.5747,11.5747,11.5747,2400.0
2008-03-31 13:00:00,13.16,13.17,13.16,13.17,1200.0,11.6012,11.61,11.6012,11.61,1200.0
2008-03-31 13:30:00,13.19,13.19,13.16,13.17,15600.0,11.6276,11.6276,11.6012,11.61,15600.0
2008-03-31 14:00:00,13.17,13.17,13.17,13.17,3200.0,11.61,11.61,11.61,11.61,3200.0
2008-03-31 14:30:00,13.18,13.19,13.15,13.15,4800.0,11.6188,11.6276,11.5924,11.5924,4800.0
2008-03-31 15:00:00,13.15,13.15,13.13,13.14,2800.0,11.5924,11.5924,11.5747,11.5835,2800.0
2008-03-31 15:30:00,13.15,13.19,13.13,13.13,57600.0,11.5924,11.6276,11.5747,11.5747,57600.0
2008-04-01 09:30:00,13.37,13.37,13.31,13.36,86800.0,11.7863,11.7863,11.7334,11.7775,86800.0
2008-04-01 10:00:00,13.36,13.41,13.36,13.39,63600.0,11.7775,11.8216,11.7775,11.8039,63600.0
2008-04-01 10:30:00,13.42,13.45,13.4,13.44,82400.0,11.8304,11.8568,11.8127,11.848,82400.0
2008-04-01 11:00:00,13.47,13.47,13.47,13.47,8000.0,11.8745,11.8745,11.8745,11.8745,8000.0
2008-04-01 11:30:00,13.47,13.49,13.47,13.49,58400.0,11.8745,11.8921,11.8745,11.8921,58400.0
2008-04-01 12:00:00,13.49,13.54,13.49,13.54,12800.0,11.8921,11.9362,11.8921,11.9362,12800.0
2008-04-01 12:30:00,13.54,13.54,13.51,13.51,30800.0,11.9362,11.9362,11.9097,11.9097,30800.0
2008-04-01 13:00:00,13.5,13.56,13.5,13.56,78000.0,11.9009,11.9538,11.9009,11.9538,78000.0
2008-04-01 13:30:00,13.56,13.56,13.52,13.52,12400.0,11.9538,11.9538,11.9185,11.9185,12400.0
2008-04-01 14:00:00,13.53,13.55,13.51,13.55,120400.0,11.9273,11.945,11.9097,11.945,120400.0
2008-04-01 14:30:00,13.54,13.59,13.52,13.58,56400.0,11.9362,11.9802,11.9185,11.9714,56400.0
2008-04-01 15:00:00,13.56,13.59,13.56,13.57,54400.0,11.9538,11.9802,11.9538,11.9626,54400.0
2008-04-01 15:30:00,13.55,13.6,13.53,13.58,104400.0,11.945,11.9891,11.9273,11.9714,104400.0
2008-04-01 16:00:00,13.58,13.58,13.58,13.58,400.0,11.9714,11.9714,11.9714,11.9714,400.0
2008-04-02 09:30:00,13.67,13.68,13.44,13.6,64800.0,12.0508,12.0596,11.848,11.9891,64800.0
2008-04-02 10:00:00,13.6,13.66,13.59,13.65,38000.0,11.9891,12.0419,11.9802,12.0331,38000.0
2008-04-02 10:30:00,13.65,13.71,13.65,13.7,20800.0,12.0331,12.086,12.0331,12.0772,20800.0
2008-04-02 11:00:00,13.68,13.68,13.61,13.61,13200.0,12.0596,12.0596,11.9979,11.9979,13200.0
2008-04-02 11:30:00,13.63,13.66,13.63,13.65,16400.0,12.0155,12.0419,12.0155,12.0331,16400.0
2008-04-02 12:00:00,13.65,13.65,13.64,13.65,3200.0,12.0331,12.0331,12.0243,12.0331,3200.0
2008-04-02 12:30:00,13.63,13.63,13.63,13.63,1200.0,12.0155,12.0155,12.0155,12.0155,1200.0
2008-04-02 13:00:00,13.6,13.6,13.55,13.55,4000.0,11.9891,11.9891,11.945,11.945,4000.0
2008-04-02 13:30:00,13.58,13.6,13.58,13.58,5600.0,11.9714,11.9891,11.9714,11.9714,5600.0
2008-04-02 14:00:00,13.59,13.6,13.56,13.56,53200.0,11.9802,11.9891,11.9538,11.9538,53200.0
2008-04-02 14:30:00,13.51,13.51,13.47,13.5,8000.0,11.9097,11.9097,11.8745,11.9009,8000.0
2008-04-02 15:00:00,13.48,13.51,13.46,13.51,12400.0,11.8833,11.9097,11.8656,11.9097,12400.0
2008-04-02 15:30:00,13.52,13.56,13.51,13.56,35600.0,11.9185,11.9538,11.9097,11.9538,35600.0
2008-04-02 16:00:00,13.56,13.56,13.56,13.56,800.0,11.9538,11.9538,11.9538,11.9538,800.0
2008-04-03 09:30:00,13.43,13.48,13.43,13.47,122000.0,11.8392,11.8833,11.8392,11.8745,122000.0
2008-04-03 10:00:00,13.49,13.53,13.45,13.45,178000.0,11.8921,11.9273,11.8568,11.8568,178000.0
2008-04-03 10:30:00,13.46,13.47,13.41,13.42,79600.0,11.8656,11.8745,11.8216,11.8304,79600.0
2008-04-03 11:00:00,13.42,13.49,13.42,13.47,24800.0,11.8304,11.8921,11.8304,11.8745,24800.0
2008-04-03 11:30:00,13.48,13.52,13.47,13.51,16400.0,11.8833,11.9185,11.8745,11.9097,16400.0
2008-04-03 12:00:00,13.52,13.55,13.52,13.53,48000.0,11.9185,11.945,11.9185,11.9273,48000.0
2008-04-03 12:30:00,13.53,13.63,13.53,13.62,43200.0,11.9273,12.0155,11.9273,12.0067,43200.0
2008-04-03 13:00:00,13.61,13.65,13.61,13.65,12000.0,11.9979,12.0331,11.9979,12.0331,12000.0
2008-04-03 13:30:00,13.62,13.62,13.59,13.59,20800.0,12.0067,12.0067,11.9802,11.9802,20800.0
2008-04-03 14:00:00,13.6,13.61,13.56,13.59,13200.0,11.9891,11.9979,11.9538,11.9802,13200.0
2008-04-03 14:30:00,13.61,13.65,13.58,13.65,79600.0,11.9979,12.0331,11.9714,12.0331,79600.0
2008-04-03 15:00:00,13.65,13.66,13.61,13.62,52800.0,12.0331,12.0419,11.9979,12.0067,52800.0
2008-04-03 15:30:00,13.61,13.63,13.56,13.59,52400.0,11.9979,12.0155,11.9538,11.9802,52400.0
2008-04-03 16:00:00,13.59,13.59,13.59,13.59,400.0,11.9802,11.9802,11.9802,11.9802,400.0
2008-04-04 09:30:00,13.6,13.61,13.54,13.6,31200.0,11.9891,11.9979,11.9362,11.9891,31200.0
2008-04-04 10:00:00,13.56,13.57,13.48,13.5,43600.0,11.9538,11.9626,11.8833,11.9009,43600.0
2008-04-04 10:30:00,13.5,13.52,13.48,13.52,17600.0,11.9009,11.9185,11.8833,11.9185,17600.0
2008-04-04 11:00:00,13.53,13.55,13.53,13.55,31200.0,11.9273,11.945,11.9273,11.945,31200.0
2008-04-04 11:30:00,13.57,13.57,13.56,13.56,5200.0,11.9626,11.9626,11.9538,11.9538,5200.0
2008-04-04 12:00:00,13.56,13.64,13.56,13.64,36000.0,11.9538,12.0243,11.9538,12.0243,36000.0
2008-04-04 12:30:00,13.64,13.69,13.63,13.69,37200.0,12.0243,12.0684,12.0155,12.0684,37200.0
2008-04-04 13:00:00,13.69,13.7,13.67,13.7,5200.0,12.0684,12.0772,12.0508,12.0772,5200.0
2008-04-04 13:30:00,13.69,13.71,13.69,13.69,24400.0,12.0684,12.086,12.0684,12.0684,24400.0
2008-04-04 14:00:00,13.69,13.69,13.64,13.64,12400.0,12.0684,12.0684,12.0243,12.0243,12400.0
2008-04-04 14:30:00,13.64,13.68,13.63,13.65,52000.0,12.0243,12.0596,12.0155,12.0331,52000.0
2008-04-04 15:00:00,13.65,13.65,13.6,13.62,12800.0,12.0331,12.0331,11.9891,12.0067,12800.0
2008-04-04 15:30:00,13.61,13.62,13.59,13.62,33600.0,11.9979,12.0067,11.9802,12.0067,33600.0
2008-04-07 09:30:00,13.72,13.74,13.67,13.7,35200.0,12.0948,12.1125,12.0508,12.0772,35200.0
2008-04-07 10:00:00,13.71,13.71,13.65,13.65,24000.0,12.086,12.086,12.0331,12.0331,24000.0
2008-04-07 10:30:00,13.64,13.66,13.63,13.66,12400.0,12.0243,12.0419,12.0155,12.0419,12400.0
2008-04-07 11:00:00,13.65,13.66,13.63,13.66,363200.0,12.0331,12.0419,12.0155,12.0419,363200.0
2008-04-07 11:30:00,13.69,13.7,13.68,13.7,8000.0,12.0684,12.0772,12.0596,12.0772,8000.0
2008-04-07 12:00:00,13.7,13.72,13.69,13.72,13600.0,12.0772,12.0948,12.0684,12.0948,13600.0
2008-04-07 12:30:00,13.7,13.74,13.7,13.74,8800.0,12.0772,12.1125,12.0772,12.1125,8800.0
2008-04-07 13:00:00,13.69,13.69,13.67,13.67,31200.0,12.0684,12.0684,12.0508,12.0508,31200.0
2008-04-07 13:30:00,13.68,13.68,13.63,13.63,19200.0,12.0596,12.0596,12.0155,12.0155,19200.0
2008-04-07 14:00:00,13.63,13.64,13.6,13.6,6000.0,12.0155,12.0243,11.9891,11.9891,6000.0
2008-04-07 14:30:00,13.58,13.6,13.55,13.58,22800.0,11.9714,11.9891,11.945,11.9714,22800.0
2008-04-07 15:00:00,13.54,13.59,13.53,13.59,66800.0,11.9362,11.9802,11.9273,11.9802,66800.0
2008-04-07 15:30:00,13.58,13.59,13.54,13.57,95600.0,11.9714,11.9802,11.9362,11.9626,95600.0
2008-04-08 09:30:00,13.54,13.54,13.43,13.45,23200.0,11.9362,11.9362,11.8392,11.8568,23200.0
2008-04-08 10:00:00,13.45,13.49,13.43,13.48,49600.0,11.8568,11.8921,11.8392,11.8833,49600.0
2008-04-08 10:30:00,13.49,13.53,13.48,13.52,25600.0,11.8921,11.9273,11.8833,11.9185,25600.0
2008-04-08 11:00:00,13.52,13.54,13.51,13.51,50000.0,11.9185,11.9362,11.9097,11.9097,50000.0
2008-04-08 11:30:00,13.52,13.52,13.47,13.47,42000.0,11.9185,11.9185,11.8745,11.8745,42000.0
2008-04-08 12:00:00,13.47,13.49,13.47,13.47,55600.0,11.8745,11.8921,11.8745,11.8745,55600.0
2008-04-08 12:30:00,13.48,13.48,13.47,13.47,42000.0,11.8833,11.8833,11.8745,11.8745,42000.0
2008-04-08 13:00:00,13.47,13.48,13.46,13.46,44400.0,11.8745,11.8833,11.8656,11.8656,44400.0
2008-04-08 13:30:00,13.46,13.48,13.45,13.47,42800.0,11.8656,11.8833,11.8568,11.8745,42800.0
2008-04-08 14:00:00,13.47,13.47,13.39,13.42,77200.0,11.8745,11.8745,11.8039,11.8304,77200.0
2008-04-08 14:30:00,13.43,13.45,13.41,13.45,90000.0,11.8392,11.8568,11.8216,11.8568,90000.0
2008-04-08 15:00:00,13.46,13.46,13.41,13.44,84400.0,11.8656,11.8656,11.8216,11.848,84400.0
2008-04-08 15:30:00,13.44,13.47,13.44,13.45,87200.0,11.848,11.8745,11.848,11.8568,87200.0
2008-04-08 16:00:00,13.43,13.43,13.43,13.43,1600.0,11.8392,11.8392,11.8392,11.8392,1600.0
2008-04-09 09:30:00,13.46,13.47,13.4,13.4,65600.0,11.8656,11.8745,11.8127,11.8127,65600.0
2008-04-09 10:00:00,13.4,13.45,13.4,13.43,27600.0,11.8127,11.8568,11.8127,11.8392,27600.0
2008-04-09 10:30:00,13.43,13.43,13.38,13.41,47200.0,11.8392,11.8392,11.7951,11.8216,47200.0
2008-04-09 11:00:00,13.41,13.42,13.38,13.38,15600.0,11.8216,11.8304,11.7951,11.7951,15600.0
2008-04-09 11:30:00,13.39,13.4,13.34,13.36,7200.0,11.8039,11.8127,11.7599,11.7775,7200.0
2008-04-09 12:00:00,13.34,13.35,13.34,13.34,5600.0,11.7599,11.7687,11.7599,11.7599,5600.0
2008-04-09 12:30:00,13.35,13.35,13.32,13.32,4400.0,11.7687,11.7687,11.7422,11.7422,4400.0
2008-04-09 13:00:00,13.33,13.37,13.33,13.37,5200.0,11.751,11.7863,11.751,11.7863,5200.0
2008-04-09 13:30:00,13.36,13.38,13.36,13.38,6400.0,11.7775,11.7951,11.7775,11.7951,6400.0
2008-04-09 14:00:00,13.39,13.4,13.33,13.35,21200.0,11.8039,11.8127,11.751,11.7687,21200.0
2008-04-09 14:30:00,13.33,13.35,13.31,13.31,6400.0,11.751,11.7687,11.7334,11.7334,6400.0
2008-04-09 15:00:00,13.32,13.37,13.32,13.37,46800.0,11.7422,11.7863,11.7422,11.7863,46800.0
2008-04-09 15:30:00,13.38,13.41,13.37,13.4,36400.0,11.7951,11.8216,11.7863,11.8127,36400.0
2008-04-09 16:00:00,13.4,13.4,13.4,13.4,2800.0,11.8127,11.8127,11.8127,11.8127,2800.0
2008-04-10 09:30:00,13.41,13.49,13.41,13.46,73600.0,11.8216,11.8921,11.8216,11.8656,73600.0
2008-04-10 10:00:00,13.46,13.58,13.45,13.58,46800.0,11.8656,11.9714,11.8568,11.9714,46800.0
2008-04-10 10:30:00,13.58,13.62,13.55,13.62,53200.0,11.9714,12.0067,11.945,12.0067,53200.0
2008-04-10 11:00:00,13.62,13.65,13.6,13.65,13200.0,12.0067,12.0331,11.9891,12.0331,13200.0
2008-04-10 11:30:00,13.64,13.65,13.64,13.65,6000.0,12.0243,12.0331,12.0243,12.0331,6000.0
2008-04-10 12:00:00,13.68,13.68,13.64,13.64,9600.0,12.0596,12.0596,12.0243,12.0243,9600.0
2008-04-10 12:30:00,13.65,13.66,13.64,13.64,13200.0,12.0331,12.0419,12.0243,12.0243,13200.0
2008-04-10 13:00:00,13.63,13.66,13.62,13.66,18400.0,12.0155,12.0419,12.0067,12.0419,18400.0
2008-04-10 13:30:00,13.66,13.68,13.65,13.67,11600.0,12.0419,12.0596,12.0331,12.0508,11600.0
2008-04-10 14:00:00,13.65,13.65,13.61,13.61,10000.0,12.0331,12.0331,11.9979,11.9979,10000.0
2008-04-10 14:30:00,13.61,13.66,13.61,13.65,10800.0,11.9979,12.0419,11.9979,12.0331,10800.0
2008-04-10 15:00:00,13.66,13.66,13.63,13.65,8800.0,12.0419,12.0419,12.0155,12.0331,8800.0
2008-04-10 15:30:00,13.61,13.61,13.57,13.6,63600.0,11.9979,11.9979,11.9626,11.9891,63600.0
2008-04-10 16:00:00,13.6,13.6,13.6,13.6,2000.0,11.9891,11.9891,11.9891,11.9891,2000.0
2008-04-11 09:30:00,13.44,13.47,13.44,13.45,32800.0,11.848,11.8745,11.848,11.8568,32800.0
2008-04-11 10:00:00,13.43,13.43,13.38,13.4,29600.0,11.8392,11.8392,11.7951,11.8127,29600.0
2008-04-11 10:30:00,13.41,13.43,13.41,13.43,11200.0,11.8216,11.8392,11.8216,11.8392,11200.0
2008-04-11 11:00:00,13.41,13.42,13.38,13.39,22400.0,11.8216,11.8304,11.7951,11.8039,22400.0
2008-04-11 11:30:00,13.38,13.43,13.38,13.41,28400.0,11.7951,11.8392,11.7951,11.8216,28400.0
2008-04-11 12:00:00,13.4,13.4,13.33,13.33,11600.0,11.8127,11.8127,11.751,11.751,11600.0
2008-04-11 12:30:00,13.32,13.34,13.32,13.34,9600.0,11.7422,11.7599,11.7422,11.7599,9600.0
2008-04-11 13:00:00,13.34,13.36,13.31,13.32,26000.0,11.7599,11.7775,11.7334,11.7422,26000.0
2008-04-11 13:30:00,13.31,13.31,13.28,13.29,19200.0,11.7334,11.7334,11.707,11.7158,19200.0
2008-04-11 14:00:00,13.28,13.28,13.23,13.25,22800.0,11.707,11.707,11.6629,11.6805,22800.0
2008-04-11 14:30:00,13.25,13.25,13.22,13.24,37200.0,11.6805,11.6805,11.6541,11.6717,37200.0
2008-04-11 15:00:00,13.24,13.24,13.2,13.24,29600.0,11.6717,11.6717,11.6364,11.6717,29600.0
2008-04-11 15:30:00,13.24,13.24,13.2,13.22,113600.0,11.6717,11.6717,11.6364,11.6541,113600.0
2008-04-14 09:30:00,13.19,13.19,13.15,13.19,22000.0,11.6276,11.6276,11.5924,11.6276,22000.0
2008-04-14 10:00:00,13.23,13.24,13.19,13.21,52800.0,11.6629,11.6717,11.6276,11.6453,52800.0
2008-04-14 10:30:00,13.22,13.22,13.21,13.22,14000.0,11.6541,11.6541,11.6453,11.6541,14000.0
2008-04-14 11:00:00,13.23,13.25,13.18,13.18,6800.0,11.6629,11.6805,11.6188,11.6188,6800.0
2008-04-14 11:30:00,13.16,13.19,13.16,13.18,14000.0,11.6012,11.6276,11.6012,11.6188,14000.0
2008-04-14 12:00:00,13.19,13.23,13.18,13.22,5200.0,11.6276,11.6629,11.6188,11.6541,5200.0
2008-04-14 12:30:00,13.23,13.27,13.22,13.27,8800.0,11.6629,11.6981,11.6541,11.6981,8800.0
2008-04-14 13:00:00,13.26,13.27,13.24,13.24,20000.0,11.6893,11.6981,11.6717,11.6717,20000.0
2008-04-14 13:30:00,13.23,13.24,13.2,13.21,12800.0,11.6629,11.6717,11.6364,11.6453,12800.0
2008-04-14 14:00:00,13.2,13.21,13.19,13.19,8400.0,11.6364,11.6453,11.6276,11.6276,8400.0
2008-04-14 14:30:00,13.21,13.21,13.15,13.15,12400.0,11.6453,11.6453,11.5924,11.5924,12400.0
2008-04-14 15:00:00,13.16,13.16,13.14,13.16,10000.0,11.6012,11.6012,11.5835,11.6012,10000.0
2008-04-14 15:30:00,13.14,13.17,13.14,13.15,29600.0,11.5835,11.61,11.5835,11.5924,29600.0
2008-04-15 09:30:00,13.18,13.22,13.15,13.16,32400.0,11.6188,11.6541,11.5924,11.6012,32400.0
2008-04-15 10:00:00,13.14,13.15,13.11,13.11,10000.0,11.5835,11.5924,11.5571,11.5571,10000.0
2008-04-15 10:30:00,13.11,13.12,13.08,13.08,23200.0,11.5571,11.5659,11.5307,11.5307,23200.0
2008-04-15 11:00:00,13.08,13.08,13.03,13.05,56800.0,11.5307,11.5307,11.4866,11.5042,56800.0
2008-04-15 11:30:00,13.06,13.08,13.05,13.06,10000.0,11.513,11.5307,11.5042,11.513,10000.0
2008-04-15 12:00:00,13.07,13.08,13.05,13.08,32000.0,11.5218,11.5307,11.5042,11.5307,32000.0
2008-04-15 12:30:00,13.09,13.1,13.08,13.08,9200.0,11.5395,11.5483,11.5307,11.5307,9200.0
2008-04-15 13:00:00,13.09,13.11,13.09,13.11,5200.0,11.5395,11.5571,11.5395,11.5571,5200.0
2008-04-15 13:30:00,13.11,13.15,13.11,13.15,7200.0,11.5571,11.5924,11.5571,11.5924,7200.0
2008-04-15 14:00:00,13.14,13.14,13.13,13.13,20400.0,11.5835,11.5835,11.5747,11.5747,20400.0
2008-04-15 14:30:00,13.14,13.15,13.09,13.1,14800.0,11.5835,11.5924,11.5395,11.5483,14800.0
2008-04-15 15:00:00,13.12,13.16,13.11,13.16,24400.0,11.5659,11.6012,11.5571,11.6012,24400.0
2008-04-15 15:30:00,13.17,13.18,13.13,13.15,42800.0,11.61,11.6188,11.5747,11.5924,42800.0
2008-04-15 16:00:00,13.15,13.15,13.15,13.15,1200.0,11.5924,11.5924,11.5924,11.5924,1200.0
2008-04-16 09:30:00,13.38,13.4,13.36,13.36,382400.0,11.7951,11.8127,11.7775,11.7775,382400.0
2008-04-16 10:00:00,13.37,13.45,13.34,13.44,60000.0,11.7863,11.8568,11.7599,11.848,60000.0
2008-04-16 10:30:00,13.44,13.47,13.43,13.47,43200.0,11.848,11.8745,11.8392,11.8745,43200.0
2008-04-16 11:00:00,13.47,13.49,13.45,13.47,62800.0,11.8745,11.8921,11.8568,11.8745,62800.0
2008-04-16 11:30:00,13.47,13.5,13.46,13.48,17200.0,11.8745,11.9009,11.8656,11.8833,17200.0
2008-04-16 12:00:00,13.48,13.53,13.48,13.53,12800.0,11.8833,11.9273,11.8833,11.9273,12800.0
2008-04-16 12:30:00,13.53,13.53,13.49,13.52,26800.0,11.9273,11.9273,11.8921,11.9185,26800.0
2008-04-16 13:00:00,13.52,13.52,13.48,13.49,17200.0,11.9185,11.9185,11.8833,11.8921,17200.0
2008-04-16 13:30:00,13.49,13.49,13.46,13.49,90400.0,11.8921,11.8921,11.8656,11.8921,90400.0
2008-04-16 14:00:00,13.48,13.5,13.47,13.5,58800.0,11.8833,11.9009,11.8745,11.9009,58800.0
2008-04-16 14:30:00,13.5,13.54,13.49,13.53,31600.0,11.9009,11.9362,11.8921,11.9273,31600.0
2008-04-16 15:00:00,13.53,13.57,13.52,13.57,68000.0,11.9273,11.9626,11.9185,11.9626,68000.0
2008-04-16 15:30:00,13.56,13.57,13.54,13.54,185600.0,11.9538,11.9626,11.9362,11.9362,185600.0
2008-04-16 16:00:00,13.56,13.72,13.56,13.72,20400.0,11.9538,12.0948,11.9538,12.0948,20400.0
2008-04-17 09:30:00,13.67,13.67,13.51,13.53,102000.0,12.0508,12.0508,11.9097,11.9273,102000.0
2008-04-17 10:00:00,13.52,13.59,13.5,13.57,46000.0,11.9185,11.9802,11.9009,11.9626,46000.0
2008-04-17 10:30:00,13.56,13.58,13.54,13.55,12800.0,11.9538,11.9714,11.9362,11.945,12800.0
2008-04-17 11:00:00,13.53,13.55,13.51,13.54,8800.0,11.9273,11.945,11.9097,11.9362,8800.0
2008-04-17 11:30:00,13.51,13.53,13.5,13.51,106800.0,11.9097,11.9273,11.9009,11.9097,106800.0
2008-04-17 12:00:00,13.54,13.54,13.52,13.53,6000.0,11.9362,11.9362,11.9185,11.9273,6000.0
2008-04-17 12:30:00,13.52,13.56,13.52,13.56,8000.0,11.9185,11.9538,11.9185,11.9538,8000.0
2008-04-17 13:00:00,13.56,13.57,13.55,13.57,4800.0,11.9538,11.9626,11.945,11.9626,4800.0
2008-04-17 13:30:00,13.57,13.58,13.55,13.55,5600.0,11.9626,11.9714,11.945,11.945,5600.0
2008-04-17 14:00:00,13.54,13.55,13.53,13.55,14000.0,11.9362,11.945,11.9273,11.945,14000.0
2008-04-17 14:30:00,13.55,13.58,13.55,13.56,3600.0,11.945,11.9714,11.945,11.9538,3600.0
2008-04-17 15:00:00,13.55,13.61,13.55,13.6,15600.0,11.945,11.9979,11.945,11.9891,15600.0
2008-04-17 15:30:00,13.6,13.62,13.58,13.59,55600.0,11.9891,12.0067,11.9714,11.9802,55600.0
2008-04-17 16:00:00,13.59,13.71,13.59,13.71,5200.0,11.9802,12.086,11.9802,12.086,5200.0
2008-04-18 09:30:00,13.9,13.99,13.9,13.92,101200.0,12.2535,12.3329,12.2535,12.2712,101200.0
2008-04-18 10:00:00,13.9,13.94,13.88,13.91,24400.0,12.2535,12.2888,12.2359,12.2623,24400.0
2008-04-18 10:30:00,13.92,13.98,13.92,13.97,32000.0,12.2712,12.324,12.2712,12.3152,32000.0
2008-04-18 11:00:00,13.97,14.02,13.97,14.01,45200.0,12.3152,12.3593,12.3152,12.3505,45200.0
2008-04-18 11:30:00,14.02,14.06,14.01,14.06,66800.0,12.3593,12.3946,12.3505,12.3946,66800.0
2008-04-18 12:00:00,14.07,14.11,14.06,14.1,57600.0,12.4034,12.4386,12.3946,12.4298,57600.0
2008-04-18 12:30:00,14.1,14.1,14.06,14.06,23200.0,12.4298,12.4298,12.3946,12.3946,23200.0
2008-04-18 13:00:00,14.08,14.11,14.07,14.11,13600.0,12.4122,12.4386,12.4034,12.4386,13600.0
2008-04-18 13:30:00,14.11,14.11,14.08,14.08,24800.0,12.4386,12.4386,12.4122,12.4122,24800.0
2008-04-18 14:00:00,14.09,14.1,14.05,14.05,135600.0,12.421,12.4298,12.3858,12.3858,135600.0
2008-04-18 14:30:00,14.06,14.08,14.06,14.06,101600.0,12.3946,12.4122,12.3946,12.3946,101600.0
2008-04-18 15:00:00,14.05,14.06,14.03,14.03,84400.0,12.3858,12.3946,12.3681,12.3681,84400.0
2008-04-18 15:30:00,14.04,14.04,14.01,14.03,157200.0,12.3769,12.3769,12.3505,12.3681,157200.0
2008-04-21 09:30:00,14.02,14.06,14.01,14.06,58800.0,12.3593,12.3946,12.3505,12.3946,58800.0
2008-04-21 10:00:00,14.05,14.05,14.0,14.01,90400.0,12.3858,12.3858,12.3417,12.3505,90400.0
2008-04-21 10:30:00,14.01,14.06,14.01,14.04,49200.0,12.3505,12.3946,12.3505,12.3769,49200.0
2008-04-21 11:00:00,14.03,14.07,14.03,14.06,16000.0,12.3681,12.4034,12.3681,12.3946,16000.0
2008-04-21 11:30:00,14.07,14.09,14.07,14.09,43200.0,12.4034,12.421,12.4034,12.421,43200.0
2008-04-21 12:00:00,14.09,14.1,14.09,14.1,15600.0,12.421,12.4298,12.421,12.4298,15600.0
2008-04-21 12:30:00,14.09,14.11,14.08,14.1,8800.0,12.421,12.4386,12.4122,12.4298,8800.0
2008-04-21 13:00:00,14.11,14.14,14.11,14.13,40400.0,12.4386,12.4651,12.4386,12.4563,40400.0
2008-04-21 13:30:00,14.12,14.12,14.1,14.1,6000.0,12.4475,12.4475,12.4298,12.4298,6000.0
2008-04-21 14:00:00,14.09,14.09,14.07,14.08,24000.0,12.421,12.421,12.4034,12.4122,24000.0
2008-04-21 14:30:00,14.08,14.13,14.08,14.13,7200.0,12.4122,12.4563,12.4122,12.4563,7200.0
2008-04-21 15:00:00,14.14,14.19,14.14,14.16,18400.0,12.4651,12.5092,12.4651,12.4827,18400.0
2008-04-21 15:30:00,14.16,14.18,14.15,14.17,48000.0,12.4827,12.5004,12.4739,12.4915,48000.0
2008-04-22 09:30:00,14.12,14.13,14.03,14.03,36400.0,12.4475,12.4563,12.3681,12.3681,36400.0
2008-04-22 10:00:00,14.05,14.1,14.04,14.04,47200.0,12.3858,12.4298,12.3769,12.3769,47200.0
2008-04-22 10:30:00,14.03,14.05,14.03,14.05,25200.0,12.3681,12.3858,12.3681,12.3858,25200.0
2008-04-22 11:00:00,14.06,14.07,14.03,14.04,146400.0,12.3946,12.4034,12.3681,12.3769,146400.0
2008-04-22 11:30:00,14.04,14.05,13.96,13.97,87600.0,12.3769,12.3858,12.3064,12.3152,87600.0
2008-04-22 12:00:00,13.97,13.97,13.93,13.93,74800.0,12.3152,12.3152,12.28,12.28,74800.0
2008-04-22 12:30:00,13.93,13.93,13.88,13.88,85600.0,12.28,12.28,12.2359,12.2359,85600.0
2008-04-22 13:00:00,13.88,13.93,13.88,13.92,182800.0,12.2359,12.28,12.2359,12.2712,182800.0
2008-04-22 13:30:00,13.91,13.95,13.91,13.95,40800.0,12.2623,12.2976,12.2623,12.2976,40800.0
2008-04-22 14:00:00,13.95,13.96,13.92,13.95,30800.0,12.2976,12.3064,12.2712,12.2976,30800.0
2008-04-22 14:30:00,13.96,13.96,13.9,13.92,31600.0,12.3064,12.3064,12.2535,12.2712,31600.0
2008-04-22 15:00:00,13.92,13.97,13.91,13.97,27600.0,12.2712,12.3152,12.2623,12.3152,27600.0
2008-04-22 15:30:00,13.96,14.0,13.96,13.99,72800.0,12.3064,12.3417,12.3064,12.3329,72800.0
2008-04-22 16:00:00,14.0,14.0,14.0,14.0,2000.0,12.3417,12.3417,12.3417,12.3417,2000.0
2008-04-23 09:30:00,14.09,14.09,14.05,14.08,54000.0,12.421,12.421,12.3858,12.4122,54000.0
2008-04-23 10:00:00,14.08,14.15,14.06,14.15,27600.0,12.4122,12.4739,12.3946,12.4739,27600.0
2008-04-23 10:30:00,14.15,14.23,14.15,14.23,150000.0,12.4739,12.5444,12.4739,12.5444,150000.0
2008-04-23 11:00:00,14.2,14.21,14.17,14.18,54000.0,12.518,12.5268,12.4915,12.5004,54000.0
2008-04-23 11:30:00,14.18,14.2,14.18,14.19,100000.0,12.5004,12.518,12.5004,12.5092,100000.0
2008-04-23 12:00:00,14.19,14.19,14.11,14.11,8400.0,12.5092,12.5092,12.4386,12.4386,8400.0
2008-04-23 12:30:00,14.12,14.12,14.09,14.11,8400.0,12.4475,12.4475,12.421,12.4386,8400.0
2008-04-23 13:00:00,14.1,14.13,14.09,14.13,18000.0,12.4298,12.4563,12.421,12.4563,18000.0
2008-04-23 13:30:00,14.13,14.16,14.13,14.15,10400.0,12.4563,12.4827,12.4563,12.4739,10400.0
2008-04-23 14:00:00,14.15,14.17,14.15,14.15,10400.0,12.4739,12.4915,12.4739,12.4739,10400.0
2008-04-23 14:30:00,14.16,14.17,14.15,14.15,23600.0,12.4827,12.4915,12.4739,12.4739,23600.0
2008-04-23 15:00:00,14.15,14.19,14.15,14.16,33600.0,12.4739,12.5092,12.4739,12.4827,33600.0
2008-04-23 15:30:00,14.16,14.18,14.15,14.17,53200.0,12.4827,12.5004,12.4739,12.4915,53200.0
2008-04-23 16:00:00,14.17,14.17,14.17,14.17,400.0,12.4915,12.4915,12.4915,12.4915,400.0
2008-04-24 09:30:00,14.19,14.24,14.12,14.15,118000.0,12.5092,12.5532,12.4475,12.4739,118000.0
2008-04-24 10:00:00,14.16,14.17,14.08,14.11,92800.0,12.4827,12.4915,12.4122,12.4386,92800.0
2008-04-24 10:30:00,14.1,14.13,14.09,14.13,66400.0,12.4298,12.4563,12.421,12.4563,66400.0
2008-04-24 11:00:00,14.16,14.2,14.16,14.2,56000.0,12.4827,12.518,12.4827,12.518,56000.0
2008-04-24 11:30:00,14.21,14.34,14.21,14.31,76000.0,12.5268,12.6414,12.5268,12.615,76000.0
2008-04-24 12:00:00,14.31,14.4,14.31,14.37,83600.0,12.615,12.6943,12.615,12.6678,83600.0
2008-04-24 12:30:00,14.37,14.4,14.36,14.37,271200.0,12.6678,12.6943,12.659,12.6678,271200.0
2008-04-24 13:00:00,14.38,14.4,14.35,14.35,52800.0,12.6767,12.6943,12.6502,12.6502,52800.0
2008-04-24 13:30:00,14.36,14.4,14.34,14.4,63600.0,12.659,12.6943,12.6414,12.6943,63600.0
2008-04-24 14:00:00,14.39,14.44,14.38,14.42,78800.0,12.6855,12.7296,12.6767,12.7119,78800.0
2008-04-24 14:30:00,14.43,14.46,14.43,14.45,106800.0,12.7207,12.7472,12.7207,12.7384,106800.0
2008-04-24 15:00:00,14.44,14.47,14.42,14.43,116400.0,12.7296,12.756,12.7119,12.7207,116400.0
2008-04-24 15:30:00,14.42,14.42,14.34,14.34,134000.0,12.7119,12.7119,12.6414,12.6414,134000.0
2008-04-24 16:00:00,14.35,14.35,14.31,14.31,3635200.0,12.6502,12.6502,12.615,12.615,3635200.0
2008-04-25 09:30:00,14.34,14.34,14.1,14.12,82000.0,12.6414,12.6414,12.4298,12.4475,82000.0
2008-04-25 10:00:00,14.1,14.16,14.08,14.15,60400.0,12.4298,12.4827,12.4122,12.4739,60400.0
2008-04-25 10:30:00,14.15,14.16,14.1,14.11,39600.0,12.4739,12.4827,12.4298,12.4386,39600.0
2008-04-25 11:00:00,14.11,14.11,14.0,14.03,56000.0,12.4386,12.4386,12.3417,12.3681,56000.0
2008-04-25 11:30:00,14.04,14.08,14.03,14.07,75600.0,12.3769,12.4122,12.3681,12.4034,75600.0
2008-04-25 12:00:00,14.06,14.08,14.04,14.05,36800.0,12.3946,12.4122,12.3769,12.3858,36800.0
2008-04-25 12:30:00,14.05,14.06,14.03,14.04,27200.0,12.3858,12.3946,12.3681,12.3769,27200.0
2008-04-25 13:00:00,14.04,14.05,14.02,14.03,48000.0,12.3769,12.3858,12.3593,12.3681,48000.0
2008-04-25 13:30:00,14.03,14.06,14.01,14.06,13200.0,12.3681,12.3946,12.3505,12.3946,13200.0
2008-04-25 14:00:00,14.07,14.1,14.07,14.1,28000.0,12.4034,12.4298,12.4034,12.4298,28000.0
2008-04-25 14:30:00,14.1,14.11,14.08,14.11,15600.0,12.4298,12.4386,12.4122,12.4386,15600.0
2008-04-25 15:00:00,14.11,14.19,14.11,14.17,91200.0,12.4386,12.5092,12.4386,12.4915,91200.0
2008-04-25 15:30:00,14.18,14.2,14.16,14.2,49600.0,12.5004,12.518,12.4827,12.518,49600.0
2008-04-28 09:30:00,14.23,14.23,14.13,14.17,30400.0,12.5444,12.5444,12.4563,12.4915,30400.0
2008-04-28 10:00:00,14.15,14.2,14.14,14.15,18400.0,12.4739,12.518,12.4651,12.4739,18400.0
2008-04-28 10:30:00,14.16,14.19,14.16,14.18,13600.0,12.4827,12.5092,12.4827,12.5004,13600.0
2008-04-28 11:00:00,14.19,14.19,14.14,14.14,29200.0,12.5092,12.5092,12.4651,12.4651,29200.0
2008-04-28 11:30:00,14.15,14.17,14.13,14.16,11600.0,12.4739,12.4915,12.4563,12.4827,11600.0
2008-04-28 12:00:00,14.15,14.17,14.15,14.17,14800.0,12.4739,12.4915,12.4739,12.4915,14800.0
2008-04-28 12:30:00,14.18,14.18,14.17,14.18,66800.0,12.5004,12.5004,12.4915,12.5004,66800.0
2008-04-28 13:00:00,14.18,14.2,14.18,14.2,14000.0,12.5004,12.518,12.5004,12.518,14000.0
2008-04-28 13:30:00,14.2,14.22,14.2,14.21,12400.0,12.518,12.5356,12.518,12.5268,12400.0
2008-04-28 14:00:00,14.21,14.22,14.2,14.2,24000.0,12.5268,12.5356,12.518,12.518,24000.0
2008-04-28 14:30:00,14.19,14.2,14.17,14.18,80000.0,12.5092,12.518,12.4915,12.5004,80000.0
2008-04-28 15:00:00,14.18,14.19,14.17,14.17,12400.0,12.5004,12.5092,12.4915,12.4915,12400.0
2008-04-28 15:30:00,14.15,14.15,14.11,14.14,43200.0,12.4739,12.4739,12.4386,12.4651,43200.0
2008-04-29 09:30:00,14.12,14.18,14.11,14.16,42000.0,12.4475,12.5004,12.4386,12.4827,42000.0
2008-04-29 10:00:00,14.16,14.19,14.12,14.12,36800.0,12.4827,12.5092,12.4475,12.4475,36800.0
2008-04-29 10:30:00,14.12,14.15,14.11,14.13,56400.0,12.4475,12.4739,12.4386,12.4563,56400.0
2008-04-29 11:00:00,14.13,14.16,14.12,14.16,14000.0,12.4563,12.4827,12.4475,12.4827,14000.0
2008-04-29 11:30:00,14.16,14.16,14.13,14.14,53600.0,12.4827,12.4827,12.4563,12.4651,53600.0
2008-04-29 12:00:00,14.14,14.15,14.13,14.15,21600.0,12.4651,12.4739,12.4563,12.4739,21600.0
2008-04-29 12:30:00,14.16,14.17,14.14,14.15,19200.0,12.4827,12.4915,12.4651,12.4739,19200.0
2008-04-29 13:00:00,14.15,14.21,14.14,14.21,30000.0,12.4739,12.5268,12.4651,12.5268,30000.0
2008-04-29 13:30:00,14.2,14.22,14.2,14.21,13200.0,12.518,12.5356,12.518,12.5268,13200.0
2008-04-29 14:00:00,14.2,14.23,14.19,14.23,33600.0,12.518,12.5444,12.5092,12.5444,33600.0
2008-04-29 14:30:00,14.22,14.26,14.21,14.26,16000.0,12.5356,12.5709,12.5268,12.5709,16000.0
2008-04-29 15:00:00,14.27,14.27,14.23,14.24,48000.0,12.5797,12.5797,12.5444,12.5532,48000.0
2008-04-29 15:30:00,14.22,14.24,14.21,14.22,57600.0,12.5356,12.5532,12.5268,12.5356,57600.0
2008-04-29 16:00:00,14.22,14.22,14.22,14.22,4000.0,12.5356,12.5356,12.5356,12.5356,4000.0
2008-04-30 09:30:00,14.28,14.28,14.22,14.26,79200.0,12.5885,12.5885,12.5356,12.5709,79200.0
2008-04-30 10:00:00,14.24,14.25,14.22,14.24,58000.0,12.5532,12.5621,12.5356,12.5532,58000.0
2008-04-30 10:30:00,14.25,14.29,14.25,14.28,41600.0,12.5621,12.5973,12.5621,12.5885,41600.0
2008-04-30 11:00:00,14.29,14.33,14.29,14.32,16400.0,12.5973,12.6326,12.5973,12.6238,16400.0
2008-04-30 11:30:00,14.33,14.33,14.28,14.3,50400.0,12.6326,12.6326,12.5885,12.6061,50400.0
2008-04-30 12:00:00,14.3,14.3,14.28,14.28,5600.0,12.6061,12.6061,12.5885,12.5885,5600.0
2008-04-30 12:30:00,14.28,14.29,14.27,14.28,14800.0,12.5885,12.5973,12.5797,12.5885,14800.0
2008-04-30 13:00:00,14.29,14.3,14.28,14.29,24400.0,12.5973,12.6061,12.5885,12.5973,24400.0
2008-04-30 13:30:00,14.28,14.29,14.25,14.25,255600.0,12.5885,12.5973,12.5621,12.5621,255600.0
2008-04-30 14:00:00,14.27,14.36,14.24,14.3,807200.0,12.5797,12.659,12.5532,12.6061,807200.0
2008-04-30 14:30:00,14.3,14.31,14.16,14.16,108000.0,12.6061,12.615,12.4827,12.4827,108000.0
2008-04-30 15:00:00,14.15,14.15,14.06,14.08,75200.0,12.4739,12.4739,12.3946,12.4122,75200.0
2008-04-30 15:30:00,14.09,14.13,14.08,14.11,50800.0,12.421,12.4563,12.4122,12.4386,50800.0
2008-04-30 16:00:00,14.11,14.11,14.09,14.09,6400.0,12.4386,12.4386,12.421,12.421,6400.0
2008-05-01 09:30:00,14.09,14.23,14.08,14.23,68800.0,12.421,12.5444,12.4122,12.5444,68800.0
2008-05-01 10:00:00,14.22,14.31,14.22,14.31,40400.0,12.5356,12.615,12.5356,12.615,40400.0
2008-05-01 10:30:00,14.31,14.31,14.28,14.3,14000.0,12.615,12.615,12.5885,12.6061,14000.0
2008-05-01 11:00:00,14.32,14.38,14.32,14.36,62800.0,12.6238,12.6767,12.6238,12.659,62800.0
2008-05-01 11:30:00,14.37,14.41,14.37,14.39,49600.0,12.6678,12.7031,12.6678,12.6855,49600.0
2008-05-01 12:00:00,14.39,14.45,14.39,14.44,16000.0,12.6855,12.7384,12.6855,12.7296,16000.0
2008-05-01 12:30:00,14.44,14.49,14.44,14.49,90000.0,12.7296,12.7736,12.7296,12.7736,90000.0
2008-05-01 13:00:00,14.48,14.53,14.46,14.49,124400.0,12.7648,12.8089,12.7472,12.7736,124400.0
2008-05-01 13:30:00,14.49,14.49,14.45,14.45,46400.0,12.7736,12.7736,12.7384,12.7384,46400.0
2008-05-01 14:00:00,14.45,14.49,14.44,14.45,79200.0,12.7384,12.7736,12.7296,12.7384,79200.0
2008-05-01 14:30:00,14.46,14.51,14.46,14.48,75600.0,12.7472,12.7913,12.7472,12.7648,75600.0
2008-05-01 15:00:00,14.47,14.49,14.46,14.48,36400.0,12.756,12.7736,12.7472,12.7648,36400.0
2008-05-01 15:30:00,14.49,14.53,14.46,14.52,86000.0,12.7736,12.8089,12.7472,12.8001,86000.0
2008-05-01 16:00:00,14.52,14.52,14.52,14.52,400.0,12.8001,12.8001,12.8001,12.8001,400.0
2008-05-02 09:30:00,14.73,14.73,14.52,14.55,297600.0,12.9852,12.9852,12.8001,12.8265,297600.0
2008-05-02 10:00:00,14.59,14.61,14.53,14.53,194000.0,12.8618,12.8794,12.8089,12.8089,194000.0
2008-05-02 10:30:00,14.53,14.55,14.45,14.46,136800.0,12.8089,12.8265,12.7384,12.7472,136800.0
2008-05-02 11:00:00,14.46,14.52,14.46,14.46,73200.0,12.7472,12.8001,12.7472,12.7472,73200.0
2008-05-02 11:30:00,14.46,14.48,14.44,14.45,36000.0,12.7472,12.7648,12.7296,12.7384,36000.0
2008-05-02 12:00:00,14.44,14.45,14.42,14.43,24800.0,12.7296,12.7384,12.7119,12.7207,24800.0
2008-05-02 12:30:00,14.43,14.44,14.42,14.44,9600.0,12.7207,12.7296,12.7119,12.7296,9600.0
2008-05-02 13:00:00,14.44,14.44,14.38,14.42,28400.0,12.7296,12.7296,12.6767,12.7119,28400.0
2008-05-02 13:30:00,14.41,14.44,14.4,14.42,18800.0,12.7031,12.7296,12.6943,12.7119,18800.0
2008-05-02 14:00:00,14.41,14.43,14.38,14.4,71600.0,12.7031,12.7207,12.6767,12.6943,71600.0
2008-05-02 14:30:00,14.39,14.43,14.39,14.41,66000.0,12.6855,12.7207,12.6855,12.7031,66000.0
2008-05-02 15:00:00,14.4,14.47,14.4,14.47,36800.0,12.6943,12.756,12.6943,12.756,36800.0
2008-05-02 15:30:00,14.47,14.52,14.47,14.51,64400.0,12.756,12.8001,12.756,12.7913,64400.0
2008-05-05 09:30:00,14.45,14.52,14.45,14.49,58400.0,12.7384,12.8001,12.7384,12.7736,58400.0
2008-05-05 10:00:00,14.5,14.58,14.49,14.49,140400.0,12.7824,12.853,12.7736,12.7736,140400.0
2008-05-05 10:30:00,14.47,14.5,14.44,14.44,178800.0,12.756,12.7824,12.7296,12.7296,178800.0
2008-05-05 11:00:00,14.43,14.46,14.43,14.45,47600.0,12.7207,12.7472,12.7207,12.7384,47600.0
2008-05-05 11:30:00,14.46,14.47,14.45,14.46,372000.0,12.7472,12.756,12.7384,12.7472,372000.0
2008-05-05 12:00:00,14.46,14.47,14.41,14.44,26000.0,12.7472,12.756,12.7031,12.7296,26000.0
2008-05-05 12:30:00,14.43,14.46,14.41,14.45,398000.0,12.7207,12.7472,12.7031,12.7384,398000.0
2008-05-05 13:00:00,14.45,14.45,14.4,14.41,107200.0,12.7384,12.7384,12.6943,12.7031,107200.0
2008-05-05 13:30:00,14.41,14.43,14.39,14.4,24800.0,12.7031,12.7207,12.6855,12.6943,24800.0
2008-05-05 14:00:00,14.4,14.43,14.4,14.43,9200.0,12.6943,12.7207,12.6943,12.7207,9200.0
2008-05-05 14:30:00,14.43,14.45,14.42,14.42,20400.0,12.7207,12.7384,12.7119,12.7119,20400.0
2008-05-05 15:00:00,14.41,14.43,14.41,14.43,66400.0,12.7031,12.7207,12.7031,12.7207,66400.0
2008-05-05 15:30:00,14.42,14.44,14.4,14.44,67200.0,12.7119,12.7296,12.6943,12.7296,67200.0
2008-05-06 09:30:00,14.4,14.4,14.33,14.35,85600.0,12.6943,12.6943,12.6326,12.6502,85600.0
2008-05-06 10:00:00,14.35,14.38,14.35,14.38,20000.0,12.6502,12.6767,12.6502,12.6767,20000.0
2008-05-06 10:30:00,14.36,14.46,14.36,14.46,26800.0,12.659,12.7472,12.659,12.7472,26800.0
2008-05-06 11:00:00,14.46,14.47,14.41,14.42,26400.0,12.7472,12.756,12.7031,12.7119,26400.0
2008-05-06 11:30:00,14.44,14.46,14.42,14.46,17200.0,12.7296,12.7472,12.7119,12.7472,17200.0
2008-05-06 12:00:00,14.47,14.54,14.47,14.52,135200.0,12.756,12.8177,12.756,12.8001,135200.0
2008-05-06 12:30:00,14.52,14.56,14.51,14.55,12400.0,12.8001,12.8353,12.7913,12.8265,12400.0
2008-05-06 13:00:00,14.54,14.57,14.54,14.56,10000.0,12.8177,12.8442,12.8177,12.8353,10000.0
2008-05-06 13:30:00,14.55,14.56,14.53,14.55,28000.0,12.8265,12.8353,12.8089,12.8265,28000.0
2008-05-06 14:00:00,14.55,14.55,14.52,14.54,24400.0,12.8265,12.8265,12.8001,12.8177,24400.0
2008-05-06 14:30:00,14.55,14.61,14.55,14.6,23200.0,12.8265,12.8794,12.8265,12.8706,23200.0
2008-05-06 15:00:00,14.6,14.63,14.6,14.61,12400.0,12.8706,12.897,12.8706,12.8794,12400.0
2008-05-06 15:30:00,14.6,14.63,14.57,14.59,50800.0,12.8706,12.897,12.8442,12.8618,50800.0
2008-05-06 16:00:00,14.59,14.59,14.59,14.59,1200.0,12.8618,12.8618,12.8618,12.8618,1200.0
2008-05-07 09:30:00,14.61,14.67,14.58,14.66,45600.0,12.8794,12.9323,12.853,12.9235,45600.0
2008-05-07 10:00:00,14.64,14.68,14.62,14.67,34000.0,12.9059,12.9411,12.8882,12.9323,34000.0
2008-05-07 10:30:00,14.67,14.72,14.67,14.68,76800.0,12.9323,12.9764,12.9323,12.9411,76800.0
2008-05-07 11:00:00,14.67,14.69,14.63,14.63,35600.0,12.9323,12.9499,12.897,12.897,35600.0
2008-05-07 11:30:00,14.62,14.62,14.59,14.6,20800.0,12.8882,12.8882,12.8618,12.8706,20800.0
2008-05-07 12:00:00,14.61,14.64,14.59,14.59,12800.0,12.8794,12.9059,12.8618,12.8618,12800.0
2008-05-07 12:30:00,14.59,14.62,14.59,14.61,9600.0,12.8618,12.8882,12.8618,12.8794,9600.0
2008-05-07 13:00:00,14.61,14.61,14.55,14.56,36000.0,12.8794,12.8794,12.8265,12.8353,36000.0
2008-05-07 13:30:00,14.56,14.56,14.51,14.51,9200.0,12.8353,12.8353,12.7913,12.7913,9200.0
2008-05-07 14:00:00,14.53,14.53,14.45,14.47,28000.0,12.8089,12.8089,12.7384,12.756,28000.0
2008-05-07 14:30:00,14.45,14.46,14.39,14.43,1553200.0,12.7384,12.7472,12.6855,12.7207,1553200.0
2008-05-07 15:00:00,14.42,14.42,14.37,14.37,18000.0,12.7119,12.7119,12.6678,12.6678,18000.0
2008-05-07 15:30:00,14.38,14.44,14.37,14.4,79600.0,12.6767,12.7296,12.6678,12.6943,79600.0
2008-05-07 16:00:00,14.4,14.4,14.4,14.4,400.0,12.6943,12.6943,12.6943,12.6943,400.0
2008-05-08 09:30:00,14.47,14.49,14.42,14.48,23200.0,12.756,12.7736,12.7119,12.7648,23200.0
2008-05-08 10:00:00,14.45,14.45,14.4,14.44,50800.0,12.7384,12.7384,12.6943,12.7296,50800.0
2008-05-08 10:30:00,14.45,14.45,14.4,14.44,23600.0,12.7384,12.7384,12.6943,12.7296,23600.0
2008-05-08 11:00:00,14.46,14.53,14.46,14.52,26400.0,12.7472,12.8089,12.7472,12.8001,26400.0
2008-05-08 11:30:00,14.51,14.51,14.47,14.49,51600.0,12.7913,12.7913,12.756,12.7736,51600.0
2008-05-08 12:00:00,14.49,14.5,14.46,14.46,34000.0,12.7736,12.7824,12.7472,12.7472,34000.0
2008-05-08 12:30:00,14.46,14.48,14.45,14.48,24800.0,12.7472,12.7648,12.7384,12.7648,24800.0
2008-05-08 13:00:00,14.49,14.53,14.46,14.52,19200.0,12.7736,12.8089,12.7472,12.8001,19200.0
2008-05-08 13:30:00,14.53,14.56,14.51,14.55,16800.0,12.8089,12.8353,12.7913,12.8265,16800.0
2008-05-08 14:00:00,14.56,14.56,14.48,14.48,30800.0,12.8353,12.8353,12.7648,12.7648,30800.0
2008-05-08 14:30:00,14.47,14.49,14.45,14.46,30400.0,12.756,12.7736,12.7384,12.7472,30400.0
2008-05-08 15:00:00,14.49,14.49,14.43,14.46,28000.0,12.7736,12.7736,12.7207,12.7472,28000.0
2008-05-08 15:30:00,14.46,14.5,14.45,14.49,30400.0,12.7472,12.7824,12.7384,12.7736,30400.0
2008-05-08 16:00:00,14.49,14.51,14.49,14.51,1200.0,12.7736,12.7913,12.7736,12.7913,1200.0
2008-05-09 09:30:00,14.38,14.41,14.37,14.38,26400.0,12.6767,12.7031,12.6678,12.6767,26400.0
2008-05-09 10:00:00,14.42,14.44,14.4,14.43,14800.0,12.7119,12.7296,12.6943,12.7207,14800.0
2008-05-09 10:30:00,14.42,14.51,14.42,14.49,21600.0,12.7119,12.7913,12.7119,12.7736,21600.0
2008-05-09 11:00:00,14.5,14.5,14.46,14.47,64800.0,12.7824,12.7824,12.7472,12.756,64800.0
2008-05-09 11:30:00,14.43,14.44,14.43,14.44,11200.0,12.7207,12.7296,12.7207,12.7296,11200.0
2008-05-09 12:00:00,14.44,14.44,14.41,14.41,76800.0,12.7296,12.7296,12.7031,12.7031,76800.0
2008-05-09 12:30:00,14.42,14.44,14.42,14.44,5200.0,12.7119,12.7296,12.7119,12.7296,5200.0
2008-05-09 13:00:00,14.44,14.45,14.4,14.4,12400.0,12.7296,12.7384,12.6943,12.6943,12400.0
2008-05-09 13:30:00,14.4,14.44,14.4,14.43,11200.0,12.6943,12.7296,12.6943,12.7207,11200.0
2008-05-09 14:00:00,14.44,14.46,14.42,14.43,18000.0,12.7296,12.7472,12.7119,12.7207,18000.0
2008-05-09 14:30:00,14.42,14.44,14.42,14.43,13600.0,12.7119,12.7296,12.7119,12.7207,13600.0
2008-05-09 15:00:00,14.43,14.46,14.41,14.46,24000.0,12.7207,12.7472,12.7031,12.7472,24000.0
2008-05-09 15:30:00,14.46,14.47,14.42,14.44,30400.0,12.7472,12.756,12.7119,12.7296,30400.0
2008-05-12 09:30:00,14.54,14.54,14.43,14.46,13600.0,12.8177,12.8177,12.7207,12.7472,13600.0
2008-05-12 10:00:00,14.46,14.47,14.43,14.45,8400.0,12.7472,12.756,12.7207,12.7384,8400.0
2008-05-12 10:30:00,14.47,14.54,14.47,14.53,10400.0,12.756,12.8177,12.756,12.8089,10400.0
2008-05-12 11:00:00,14.53,14.54,14.52,14.53,12000.0,12.8089,12.8177,12.8001,12.8089,12000.0
2008-05-12 11:30:00,14.54,14.58,14.53,14.58,12800.0,12.8177,12.853,12.8089,12.853,12800.0
2008-05-12 12:00:00,14.59,14.61,14.59,14.6,956800.0,12.8618,12.8794,12.8618,12.8706,956800.0
2008-05-12 12:30:00,14.59,14.6,14.58,14.6,10800.0,12.8618,12.8706,12.853,12.8706,10800.0
2008-05-12 13:00:00,14.61,14.61,14.59,14.59,23600.0,12.8794,12.8794,12.8618,12.8618,23600.0
2008-05-12 13:30:00,14.55,14.57,14.55,14.57,5200.0,12.8265,12.8442,12.8265,12.8442,5200.0
2008-05-12 14:00:00,14.58,14.63,14.58,14.63,8400.0,12.853,12.897,12.853,12.897,8400.0
2008-05-12 14:30:00,14.65,14.66,14.64,14.66,14800.0,12.9147,12.9235,12.9059,12.9235,14800.0
2008-05-12 15:00:00,14.65,14.67,14.6,14.6,91600.0,12.9147,12.9323,12.8706,12.8706,91600.0
2008-05-12 15:30:00,14.59,14.62,14.59,14.61,73200.0,12.8618,12.8882,12.8618,12.8794,73200.0
2008-05-13 09:30:00,14.59,14.63,14.59,14.6,58800.0,12.8618,12.897,12.8618,12.8706,58800.0
2008-05-13 10:00:00,14.61,14.61,14.56,14.61,24000.0,12.8794,12.8794,12.8353,12.8794,24000.0
2008-05-13 10:30:00,14.63,14.63,14.55,14.55,50800.0,12.897,12.897,12.8265,12.8265,50800.0
2008-05-13 11:00:00,14.53,14.56,14.53,14.56,45200.0,12.8089,12.8353,12.8089,12.8353,45200.0
2008-05-13 11:30:00,14.55,14.56,14.52,14.54,27200.0,12.8265,12.8353,12.8001,12.8177,27200.0
2008-05-13 12:00:00,14.56,14.6,14.56,14.6,98400.0,12.8353,12.8706,12.8353,12.8706,98400.0
2008-05-13 12:30:00,14.61,14.62,14.58,14.58,101200.0,12.8794,12.8882,12.853,12.853,101200.0
2008-05-13 13:00:00,14.57,14.58,14.56,14.57,11200.0,12.8442,12.853,12.8353,12.8442,11200.0
2008-05-13 13:30:00,14.59,14.62,14.59,14.62,9600.0,12.8618,12.8882,12.8618,12.8882,9600.0
2008-05-13 14:00:00,14.61,14.63,14.61,14.62,12000.0,12.8794,12.897,12.8794,12.8882,12000.0
2008-05-13 14:30:00,14.61,14.65,14.61,14.65,6800.0,12.8794,12.9147,12.8794,12.9147,6800.0
2008-05-13 15:00:00,14.66,14.67,14.64,14.65,17600.0,12.9235,12.9323,12.9059,12.9147,17600.0
2008-05-13 15:30:00,14.66,14.67,14.64,14.66,652000.0,12.9235,12.9323,12.9059,12.9235,652000.0
2008-05-13 16:00:00,14.64,14.64,14.64,14.64,400.0,12.9059,12.9059,12.9059,12.9059,400.0
2008-05-14 09:30:00,14.75,14.81,14.69,14.81,153200.0,13.0028,13.0557,12.9499,13.0557,153200.0
2008-05-14 10:00:00,14.81,14.83,14.81,14.81,37600.0,13.0557,13.0734,13.0557,13.0557,37600.0
2008-05-14 10:30:00,14.81,14.86,14.81,14.82,74400.0,13.0557,13.0998,13.0557,13.0645,74400.0
2008-05-14 11:00:00,14.83,14.83,14.8,14.8,6400.0,13.0734,13.0734,13.0469,13.0469,6400.0
2008-05-14 11:30:00,14.82,14.85,14.82,14.84,16400.0,13.0645,13.091,13.0645,13.0822,16400.0
2008-05-14 12:00:00,14.85,14.87,14.85,14.86,6000.0,13.091,13.1086,13.091,13.0998,6000.0
2008-05-14 12:30:00,14.85,14.86,14.84,14.86,4800.0,13.091,13.0998,13.0822,13.0998,4800.0
2008-05-14 13:00:00,14.87,14.9,14.86,14.89,79600.0,13.1086,13.1351,13.0998,13.1263,79600.0
2008-05-14 13:30:00,14.9,14.92,14.9,14.91,6400.0,13.1351,13.1527,13.1351,13.1439,6400.0
2008-05-14 14:00:00,14.93,14.93,14.9,14.91,20000.0,13.1615,13.1615,13.1351,13.1439,20000.0
2008-05-14 14:30:00,14.92,14.92,14.87,14.87,10000.0,13.1527,13.1527,13.1086,13.1086,10000.0
2008-05-14 15:00:00,14.86,14.86,14.78,14.8,46000.0,13.0998,13.0998,13.0293,13.0469,46000.0
2008-05-14 15:30:00,14.8,14.8,14.7,14.7,90400.0,13.0469,13.0469,12.9588,12.9588,90400.0
2008-05-14 16:00:00,14.73,14.73,14.69,14.69,2400.0,12.9852,12.9852,12.9499,12.9499,2400.0
2008-05-15 09:30:00,14.73,14.81,14.7,14.81,57200.0,12.9852,13.0557,12.9588,13.0557,57200.0
2008-05-15 10:00:00,14.82,14.83,14.76,14.8,26000.0,13.0645,13.0734,13.0117,13.0469,26000.0
2008-05-15 10:30:00,14.82,14.84,14.79,14.84,12800.0,13.0645,13.0822,13.0381,13.0822,12800.0
2008-05-15 11:00:00,14.83,14.86,14.8,14.81,49200.0,13.0734,13.0998,13.0469,13.0557,49200.0
2008-05-15 11:30:00,14.81,14.82,14.8,14.81,112000.0,13.0557,13.0645,13.0469,13.0557,112000.0
2008-05-15 12:00:00,14.83,14.9,14.83,14.9,856800.0,13.0734,13.1351,13.0734,13.1351,856800.0
2008-05-15 12:30:00,14.9,14.92,14.89,14.91,49200.0,13.1351,13.1527,13.1263,13.1439,49200.0
2008-05-15 13:00:00,14.92,14.94,14.92,14.92,34800.0,13.1527,13.1703,13.1527,13.1527,34800.0
2008-05-15 13:30:00,14.93,14.93,14.91,14.91,154800.0,13.1615,13.1615,13.1439,13.1439,154800.0
2008-05-15 14:00:00,14.92,14.96,14.9,14.9,108400.0,13.1527,13.188,13.1351,13.1351,108400.0
2008-05-15 14:30:00,14.9,14.95,14.9,14.95,44800.0,13.1351,13.1791,13.1351,13.1791,44800.0
2008-05-15 15:00:00,14.94,14.99,14.94,14.99,87600.0,13.1703,13.2144,13.1703,13.2144,87600.0
2008-05-15 15:30:00,14.99,15.04,14.97,15.02,98000.0,13.2144,13.2585,13.1968,13.2409,98000.0
2008-05-15 16:00:00,15.0,15.0,15.0,15.0,3600.0,13.2232,13.2232,13.2232,13.2232,3600.0
2008-05-16 09:30:00,15.06,15.06,14.95,14.96,250000.0,13.2761,13.2761,13.1791,13.188,250000.0
2008-05-16 10:00:00,14.97,14.97,14.91,14.93,105600.0,13.1968,13.1968,13.1439,13.1615,105600.0
2008-05-16 10:30:00,14.94,14.96,14.9,14.9,132800.0,13.1703,13.188,13.1351,13.1351,132800.0
2008-05-16 11:00:00,14.88,14.89,14.86,14.88,50400.0,13.1174,13.1263,13.0998,13.1174,50400.0
2008-05-16 11:30:00,14.89,14.94,14.89,14.91,24800.0,13.1263,13.1703,13.1263,13.1439,24800.0
2008-05-16 12:00:00,14.91,14.94,14.9,14.94,25200.0,13.1439,13.1703,13.1351,13.1703,25200.0
2008-05-16 12:30:00,14.95,14.99,14.95,14.99,18400.0,13.1791,13.2144,13.1791,13.2144,18400.0
2008-05-16 13:00:00,14.98,14.99,14.97,14.97,48000.0,13.2056,13.2144,13.1968,13.1968,48000.0
2008-05-16 13:30:00,14.97,14.97,14.93,14.95,16800.0,13.1968,13.1968,13.1615,13.1791,16800.0
2008-05-16 14:00:00,14.94,14.99,14.94,14.97,21600.0,13.1703,13.2144,13.1703,13.1968,21600.0
2008-05-16 14:30:00,14.98,15.02,14.97,15.01,40000.0,13.2056,13.2409,13.1968,13.232,40000.0
2008-05-16 15:00:00,15.0,15.06,14.99,15.05,70000.0,13.2232,13.2761,13.2144,13.2673,70000.0
2008-05-16 15:30:00,15.04,15.04,15.02,15.04,48400.0,13.2585,13.2585,13.2409,13.2585,48400.0
2008-05-19 09:30:00,15.08,15.12,15.02,15.11,88800.0,13.2937,13.329,13.2409,13.3202,88800.0
2008-05-19 10:00:00,15.13,15.17,15.11,15.13,57200.0,13.3378,13.3731,13.3202,13.3378,57200.0
2008-05-19 10:30:00,15.11,15.13,15.09,15.1,23200.0,13.3202,13.3378,13.3026,13.3114,23200.0
2008-05-19 11:00:00,15.09,15.14,15.09,15.12,47200.0,13.3026,13.3466,13.3026,13.329,47200.0
2008-05-19 11:30:00,15.11,15.13,15.11,15.12,28400.0,13.3202,13.3378,13.3202,13.329,28400.0
2008-05-19 12:00:00,15.12,15.13,15.11,15.12,59200.0,13.329,13.3378,13.3202,13.329,59200.0
2008-05-19 12:30:00,15.13,15.13,15.11,15.12,20400.0,13.3378,13.3378,13.3202,13.329,20400.0
2008-05-19 13:00:00,15.13,15.17,15.13,15.17,16000.0,13.3378,13.3731,13.3378,13.3731,16000.0
2008-05-19 13:30:00,15.16,15.16,15.07,15.07,19200.0,13.3643,13.3643,13.2849,13.2849,19200.0
2008-05-19 14:00:00,15.07,15.07,14.93,14.95,209200.0,13.2849,13.2849,13.1615,13.1791,209200.0
2008-05-19 14:30:00,14.94,15.01,14.94,15.01,16400.0,13.1703,13.232,13.1703,13.232,16400.0
2008-05-19 15:00:00,15.01,15.01,14.97,14.97,11600.0,13.232,13.232,13.1968,13.1968,11600.0
2008-05-19 15:30:00,14.97,14.97,14.87,14.95,68400.0,13.1968,13.1968,13.1086,13.1791,68400.0
2008-05-20 09:30:00,14.85,14.85,14.76,14.76,40800.0,13.091,13.091,13.0117,13.0117,40800.0
2008-05-20 10:00:00,14.75,14.75,14.72,14.75,21600.0,13.0028,13.0028,12.9764,13.0028,21600.0
2008-05-20 10:30:00,14.75,14.75,14.7,14.75,96800.0,13.0028,13.0028,12.9588,13.0028,96800.0
2008-05-20 11:00:00,14.74,14.74,14.68,14.71,93600.0,12.994,12.994,12.9411,12.9676,93600.0
2008-05-20 11:30:00,14.7,14.7,14.66,14.68,34800.0,12.9588,12.9588,12.9235,12.9411,34800.0
2008-05-20 12:00:00,14.69,14.74,14.69,14.74,18800.0,12.9499,12.994,12.9499,12.994,18800.0
2008-05-20 12:30:00,14.73,14.75,14.7,14.7,12800.0,12.9852,13.0028,12.9588,12.9588,12800.0
2008-05-20 13:00:00,14.71,14.74,14.69,14.72,34800.0,12.9676,12.994,12.9499,12.9764,34800.0
2008-05-20 13:30:00,14.72,14.73,14.68,14.68,34400.0,12.9764,12.9852,12.9411,12.9411,34400.0
2008-05-20 14:00:00,14.67,14.69,14.65,14.67,47600.0,12.9323,12.9499,12.9147,12.9323,47600.0
2008-05-20 14:30:00,14.67,14.72,14.67,14.69,11200.0,12.9323,12.9764,12.9323,12.9499,11200.0
2008-05-20 15:00:00,14.7,14.74,14.7,14.73,28000.0,12.9588,12.994,12.9588,12.9852,28000.0
2008-05-20 15:30:00,14.73,14.74,14.67,14.73,80400.0,12.9852,12.994,12.9323,12.9852,80400.0
2008-05-20 16:00:00,14.73,14.75,14.73,14.75,4400.0,12.9852,13.0028,12.9852,13.0028,4400.0
2008-05-21 09:30:00,14.71,14.81,14.71,14.74,179200.0,12.9676,13.0557,12.9676,12.994,179200.0
2008-05-21 10:00:00,14.73,14.78,14.71,14.74,122400.0,12.9852,13.0293,12.9676,12.994,122400.0
2008-05-21 10:30:00,14.74,14.74,14.67,14.67,184000.0,12.994,12.994,12.9323,12.9323,184000.0
2008-05-21 11:00:00,14.68,14.72,14.65,14.72,113600.0,12.9411,12.9764,12.9147,12.9764,113600.0
2008-05-21 11:30:00,14.72,14.72,14.68,14.71,14400.0,12.9764,12.9764,12.9411,12.9676,14400.0
2008-05-21 12:00:00,14.71,14.72,14.7,14.72,9200.0,12.9676,12.9764,12.9588,12.9764,9200.0
2008-05-21 12:30:00,14.71,14.75,14.71,14.74,12400.0,12.9676,13.0028,12.9676,12.994,12400.0
2008-05-21 13:00:00,14.7,14.7,14.65,14.65,26800.0,12.9588,12.9588,12.9147,12.9147,26800.0
2008-05-21 13:30:00,14.66,14.68,14.61,14.61,36000.0,12.9235,12.9411,12.8794,12.8794,36000.0
2008-05-21 14:00:00,14.61,14.61,14.46,14.49,107600.0,12.8794,12.8794,12.7472,12.7736,107600.0
2008-05-21 14:30:00,14.49,14.49,14.42,14.49,56400.0,12.7736,12.7736,12.7119,12.7736,56400.0
2008-05-21 15:00:00,14.48,14.52,14.45,14.5,98400.0,12.7648,12.8001,12.7384,12.7824,98400.0
2008-05-21 15:30:00,14.5,14.51,14.42,14.47,137200.0,12.7824,12.7913,12.7119,12.756,137200.0
2008-05-21 16:00:00,14.47,14.47,14.44,14.44,2000.0,12.756,12.756,12.7296,12.7296,2000.0
2008-05-22 09:30:00,14.45,14.55,14.45,14.49,118400.0,12.7384,12.8265,12.7384,12.7736,118400.0
2008-05-22 10:00:00,14.49,14.56,14.49,14.55,109200.0,12.7736,12.8353,12.7736,12.8265,109200.0
2008-05-22 10:30:00,14.56,14.6,14.53,14.55,130800.0,12.8353,12.8706,12.8089,12.8265,130800.0
2008-05-22 11:00:00,14.53,14.57,14.53,14.55,61200.0,12.8089,12.8442,12.8089,12.8265,61200.0
2008-05-22 11:30:00,14.55,14.55,14.48,14.51,85600.0,12.8265,12.8265,12.7648,12.7913,85600.0
2008-05-22 12:00:00,14.53,14.53,14.5,14.53,28000.0,12.8089,12.8089,12.7824,12.8089,28000.0
2008-05-22 12:30:00,14.52,14.59,14.52,14.56,22800.0,12.8001,12.8618,12.8001,12.8353,22800.0
2008-05-22 13:00:00,14.57,14.58,14.54,14.56,24400.0,12.8442,12.853,12.8177,12.8353,24400.0
2008-05-22 13:30:00,14.54,14.6,14.54,14.56,72800.0,12.8177,12.8706,12.8177,12.8353,72800.0
2008-05-22 14:00:00,14.57,14.59,14.5,14.51,65600.0,12.8442,12.8618,12.7824,12.7913,65600.0
2008-05-22 14:30:00,14.5,14.55,14.48,14.53,68400.0,12.7824,12.8265,12.7648,12.8089,68400.0
2008-05-22 15:00:00,14.54,14.55,14.48,14.48,49600.0,12.8177,12.8265,12.7648,12.7648,49600.0
2008-05-22 15:30:00,14.48,14.53,14.48,14.53,130000.0,12.7648,12.8089,12.7648,12.8089,130000.0
2008-05-22 16:00:00,14.53,14.53,14.52,14.52,20000.0,12.8089,12.8089,12.8001,12.8001,20000.0
2008-05-23 09:30:00,14.5,14.52,14.47,14.49,34000.0,12.7824,12.8001,12.756,12.7736,34000.0
2008-05-23 10:00:00,14.46,14.52,14.46,14.48,42000.0,12.7472,12.8001,12.7472,12.7648,42000.0
2008-05-23 10:30:00,14.47,14.48,14.44,14.45,128800.0,12.756,12.7648,12.7296,12.7384,128800.0
2008-05-23 11:00:00,14.46,14.46,14.39,14.4,74800.0,12.7472,12.7472,12.6855,12.6943,74800.0
2008-05-23 11:30:00,14.4,14.43,14.37,14.4,79600.0,12.6943,12.7207,12.6678,12.6943,79600.0
2008-05-23 12:00:00,14.41,14.44,14.41,14.41,8800.0,12.7031,12.7296,12.7031,12.7031,8800.0
2008-05-23 12:30:00,14.42,14.42,14.36,14.37,28800.0,12.7119,12.7119,12.659,12.6678,28800.0
2008-05-23 13:00:00,14.37,14.41,14.37,14.4,27200.0,12.6678,12.7031,12.6678,12.6943,27200.0
2008-05-23 13:30:00,14.42,14.44,14.4,14.4,8400.0,12.7119,12.7296,12.6943,12.6943,8400.0
2008-05-23 14:00:00,14.4,14.44,14.4,14.44,40800.0,12.6943,12.7296,12.6943,12.7296,40800.0
2008-05-23 14:30:00,14.44,14.47,14.43,14.47,115200.0,12.7296,12.756,12.7207,12.756,115200.0
2008-05-23 15:00:00,14.46,14.48,14.43,14.47,10400.0,12.7472,12.7648,12.7207,12.756,10400.0
2008-05-23 15:30:00,14.46,14.47,14.44,14.46,38800.0,12.7472,12.756,12.7296,12.7472,38800.0
2008-05-27 09:30:00,14.5,14.62,14.5,14.56,70000.0,12.7824,12.8882,12.7824,12.8353,70000.0
2008-05-27 10:00:00,14.56,14.63,14.56,14.6,49600.0,12.8353,12.897,12.8353,12.8706,49600.0
2008-05-27 10:30:00,14.62,14.62,14.59,14.62,14000.0,12.8882,12.8882,12.8618,12.8882,14000.0
2008-05-27 11:00:00,14.63,14.63,14.56,14.56,60800.0,12.897,12.897,12.8353,12.8353,60800.0
2008-05-27 11:30:00,14.56,14.57,14.54,14.54,38400.0,12.8353,12.8442,12.8177,12.8177,38400.0
2008-05-27 12:00:00,14.53,14.56,14.52,14.56,125200.0,12.8089,12.8353,12.8001,12.8353,125200.0
2008-05-27 12:30:00,14.56,14.59,14.55,14.59,14000.0,12.8353,12.8618,12.8265,12.8618,14000.0
2008-05-27 13:00:00,14.58,14.59,14.56,14.59,40000.0,12.853,12.8618,12.8353,12.8618,40000.0
2008-05-27 13:30:00,14.59,14.62,14.58,14.61,60000.0,12.8618,12.8882,12.853,12.8794,60000.0
2008-05-27 14:00:00,14.62,14.63,14.61,14.63,18800.0,12.8882,12.897,12.8794,12.897,18800.0
2008-05-27 14:30:00,14.61,14.7,14.61,14.7,131200.0,12.8794,12.9588,12.8794,12.9588,131200.0
2008-05-27 15:00:00,14.69,14.72,14.68,14.71,45600.0,12.9499,12.9764,12.9411,12.9676,45600.0
2008-05-27 15:30:00,14.71,14.72,14.7,14.7,66000.0,12.9676,12.9764,12.9588,12.9588,66000.0
2008-05-27 16:00:00,14.7,14.72,14.7,14.72,3200.0,12.9588,12.9764,12.9588,12.9764,3200.0
2008-05-28 09:30:00,14.77,14.83,14.75,14.76,203200.0,13.0205,13.0734,13.0028,13.0117,203200.0
2008-05-28 10:00:00,14.73,14.73,14.67,14.7,51600.0,12.9852,12.9852,12.9323,12.9588,51600.0
2008-05-28 10:30:00,14.7,14.72,14.7,14.7,21600.0,12.9588,12.9764,12.9588,12.9588,21600.0
2008-05-28 11:00:00,14.73,14.74,14.68,14.7,27200.0,12.9852,12.994,12.9411,12.9588,27200.0
2008-05-28 11:30:00,14.7,14.72,14.69,14.69,40800.0,12.9588,12.9764,12.9499,12.9499,40800.0
2008-05-28 12:00:00,14.67,14.7,14.66,14.69,15600.0,12.9323,12.9588,12.9235,12.9499,15600.0
2008-05-28 12:30:00,14.68,14.7,14.68,14.7,17600.0,12.9411,12.9588,12.9411,12.9588,17600.0
2008-05-28 13:00:00,14.69,14.74,14.69,14.72,2000.0,12.9499,12.994,12.9499,12.9764,2000.0
2008-05-28 13:30:00,14.74,14.74,14.68,14.7,10800.0,12.994,12.994,12.9411,12.9588,10800.0
2008-05-28 14:00:00,14.7,14.72,14.68,14.69,13200.0,12.9588,12.9764,12.9411,12.9499,13200.0
2008-05-28 14:30:00,14.68,14.71,14.68,14.71,4800.0,12.9411,12.9676,12.9411,12.9676,4800.0
2008-05-28 15:00:00,14.71,14.75,14.71,14.74,22400.0,12.9676,13.0028,12.9676,12.994,22400.0
2008-05-28 15:30:00,14.74,14.78,14.73,14.78,48400.0,12.994,13.0293,12.9852,13.0293,48400.0
2008-05-28 16:00:00,14.78,14.78,14.78,14.78,1600.0,13.0293,13.0293,13.0293,13.0293,1600.0
2008-05-29 09:30:00,14.73,14.83,14.73,14.81,42400.0,12.9852,13.0734,12.9852,13.0557,42400.0
2008-05-29 10:00:00,14.81,14.84,14.76,14.83,10400.0,13.0557,13.0822,13.0117,13.0734,10400.0
2008-05-29 10:30:00,14.81,14.85,14.78,14.84,50400.0,13.0557,13.091,13.0293,13.0822,50400.0
2008-05-29 11:00:00,14.82,14.83,14.79,14.81,41600.0,13.0645,13.0734,13.0381,13.0557,41600.0
2008-05-29 11:30:00,14.81,14.88,14.81,14.87,55600.0,13.0557,13.1174,13.0557,13.1086,55600.0
2008-05-29 12:00:00,14.86,14.87,14.85,14.87,14800.0,13.0998,13.1086,13.091,13.1086,14800.0
2008-05-29 12:30:00,14.88,14.92,14.88,14.92,16400.0,13.1174,13.1527,13.1174,13.1527,16400.0
2008-05-29 13:00:00,14.92,14.93,14.88,14.9,10800.0,13.1527,13.1615,13.1174,13.1351,10800.0
2008-05-29 13:30:00,14.89,14.92,14.89,14.9,13200.0,13.1263,13.1527,13.1263,13.1351,13200.0
2008-05-29 14:00:00,14.89,14.94,14.88,14.91,22000.0,13.1263,13.1703,13.1174,13.1439,22000.0
2008-05-29 14:30:00,14.92,14.92,14.89,14.9,44000.0,13.1527,13.1527,13.1263,13.1351,44000.0
2008-05-29 15:00:00,14.87,14.89,14.87,14.87,42800.0,13.1086,13.1263,13.1086,13.1086,42800.0
2008-05-29 15:30:00,14.88,14.89,14.85,14.85,42000.0,13.1174,13.1263,13.091,13.091,42000.0
2008-05-29 16:00:00,14.85,14.85,14.85,14.85,4000.0,13.091,13.091,13.091,13.091,4000.0
2008-05-30 09:30:00,14.96,15.02,14.93,14.98,548000.0,13.188,13.2409,13.1615,13.2056,548000.0
2008-05-30 10:00:00,14.97,15.04,14.97,15.04,238400.0,13.1968,13.2585,13.1968,13.2585,238400.0
2008-05-30 10:30:00,15.04,15.04,15.0,15.01,293200.0,13.2585,13.2585,13.2232,13.232,293200.0
2008-05-30 11:00:00,15.01,15.01,14.99,14.99,303200.0,13.232,13.232,13.2144,13.2144,303200.0
2008-05-30 11:30:00,14.99,15.02,14.99,15.02,186000.0,13.2144,13.2409,13.2144,13.2409,186000.0
2008-05-30 12:00:00,15.02,15.02,14.99,15.0,284800.0,13.2409,13.2409,13.2144,13.2232,284800.0
2008-05-30 12:30:00,15.01,15.02,15.0,15.02,198000.0,13.232,13.2409,13.2232,13.2409,198000.0
2008-05-30 13:00:00,15.03,15.03,15.01,15.03,125600.0,13.2497,13.2497,13.232,13.2497,125600.0
2008-05-30 13:30:00,15.03,15.05,15.02,15.03,298800.0,13.2497,13.2673,13.2409,13.2497,298800.0
2008-05-30 14:00:00,15.03,15.03,15.02,15.02,308800.0,13.2497,13.2497,13.2409,13.2409,308800.0
2008-05-30 14:30:00,15.02,15.04,15.02,15.04,231600.0,13.2409,13.2585,13.2409,13.2585,231600.0
2008-05-30 15:00:00,15.04,15.05,14.99,15.0,456400.0,13.2585,13.2673,13.2144,13.2232,456400.0
2008-05-30 15:30:00,15.0,15.02,14.96,14.96,733200.0,13.2232,13.2409,13.188,13.188,733200.0
2008-06-02 09:30:00,14.95,14.97,14.83,14.86,320800.0,13.1791,13.1968,13.0734,13.0998,320800.0
2008-06-02 10:00:00,14.86,14.87,14.79,14.81,254800.0,13.0998,13.1086,13.0381,13.0557,254800.0
2008-06-02 10:30:00,14.8,14.81,14.78,14.79,149600.0,13.0469,13.0557,13.0293,13.0381,149600.0
2008-06-02 11:00:00,14.79,14.79,14.74,14.74,180800.0,13.0381,13.0381,12.994,12.994,180800.0
2008-06-02 11:30:00,14.73,14.76,14.72,14.76,140400.0,12.9852,13.0117,12.9764,13.0117,140400.0
2008-06-02 12:00:00,14.76,14.77,14.75,14.76,120400.0,13.0117,13.0205,13.0028,13.0117,120400.0
2008-06-02 12:30:00,14.75,14.75,14.66,14.66,167200.0,13.0028,13.0028,12.9235,12.9235,167200.0
2008-06-02 13:00:00,14.66,14.7,14.65,14.68,515200.0,12.9235,12.9588,12.9147,12.9411,515200.0
2008-06-02 13:30:00,14.67,14.71,14.66,14.71,164400.0,12.9323,12.9676,12.9235,12.9676,164400.0
2008-06-02 14:00:00,14.71,14.72,14.69,14.71,170000.0,12.9676,12.9764,12.9499,12.9676,170000.0
2008-06-02 14:30:00,14.71,14.72,14.69,14.7,235600.0,12.9676,12.9764,12.9499,12.9588,235600.0
2008-06-02 15:00:00,14.68,14.73,14.66,14.72,188400.0,12.9411,12.9852,12.9235,12.9764,188400.0
2008-06-02 15:30:00,14.72,14.76,14.71,14.75,359600.0,12.9764,13.0117,12.9676,13.0028,359600.0
2008-06-03 09:30:00,14.85,14.85,14.78,14.84,70000.0,13.091,13.091,13.0293,13.0822,70000.0
2008-06-03 10:00:00,14.83,14.91,14.83,14.84,60000.0,13.0734,13.1439,13.0734,13.0822,60000.0
2008-06-03 10:30:00,14.84,14.88,14.81,14.88,79200.0,13.0822,13.1174,13.0557,13.1174,79200.0
2008-06-03 11:00:00,14.88,14.93,14.88,14.9,25200.0,13.1174,13.1615,13.1174,13.1351,25200.0
2008-06-03 11:30:00,14.9,14.9,14.88,14.89,4400.0,13.1351,13.1351,13.1174,13.1263,4400.0
2008-06-03 12:00:00,14.9,14.9,14.85,14.85,11600.0,13.1351,13.1351,13.091,13.091,11600.0
2008-06-03 12:30:00,14.85,14.86,14.83,14.83,13600.0,13.091,13.0998,13.0734,13.0734,13600.0
2008-06-03 13:00:00,14.84,14.85,14.79,14.79,15200.0,13.0822,13.091,13.0381,13.0381,15200.0
2008-06-03 13:30:00,14.78,14.78,14.65,14.69,158000.0,13.0293,13.0293,12.9147,12.9499,158000.0
2008-06-03 14:00:00,14.69,14.7,14.59,14.59,132800.0,12.9499,12.9588,12.8618,12.8618,132800.0
2008-06-03 14:30:00,14.6,14.65,14.6,14.64,53200.0,12.8706,12.9147,12.8706,12.9059,53200.0
2008-06-03 15:00:00,14.65,14.72,14.63,14.72,178400.0,12.9147,12.9764,12.897,12.9764,178400.0
2008-06-03 15:30:00,14.72,14.76,14.7,14.7,69600.0,12.9764,13.0117,12.9588,12.9588,69600.0
2008-06-03 16:00:00,14.7,14.7,14.7,14.7,400.0,12.9588,12.9588,12.9588,12.9588,400.0
2008-06-04 09:30:00,14.7,14.75,14.63,14.71,628400.0,12.9588,13.0028,12.897,12.9676,628400.0
2008-06-04 10:00:00,14.71,14.78,14.69,14.77,564400.0,12.9676,13.0293,12.9499,13.0205,564400.0
2008-06-04 10:30:00,14.78,14.87,14.74,14.86,372800.0,13.0293,13.1086,12.994,13.0998,372800.0
2008-06-04 11:00:00,14.86,14.9,14.85,14.89,395200.0,13.0998,13.1351,13.091,13.1263,395200.0
2008-06-04 11:30:00,14.89,14.89,14.87,14.87,277600.0,13.1263,13.1263,13.1086,13.1086,277600.0
2008-06-04 12:00:00,14.87,14.92,14.85,14.89,384000.0,13.1086,13.1527,13.091,13.1263,384000.0
2008-06-04 12:30:00,14.9,14.9,14.84,14.84,368400.0,13.1351,13.1351,13.0822,13.0822,368400.0
2008-06-04 13:00:00,14.84,14.86,14.81,14.86,296400.0,13.0822,13.0998,13.0557,13.0998,296400.0
2008-06-04 13:30:00,14.86,14.88,14.86,14.88,192000.0,13.0998,13.1174,13.0998,13.1174,192000.0
2008-06-04 14:00:00,14.89,14.89,14.8,14.82,476400.0,13.1263,13.1263,13.0469,13.0645,476400.0
2008-06-04 14:30:00,14.82,14.85,14.74,14.75,430800.0,13.0645,13.091,12.994,13.0028,430800.0
2008-06-04 15:00:00,14.75,14.83,14.75,14.79,485200.0,13.0028,13.0734,13.0028,13.0381,485200.0
2008-06-04 15:30:00,14.8,14.85,14.78,14.82,666400.0,13.0469,13.091,13.0293,13.0645,666400.0
2008-06-04 16:00:00,14.82,14.82,14.82,14.82,400.0,13.0645,13.0645,13.0645,13.0645,400.0
2008-06-05 09:30:00,14.9,14.96,14.84,14.93,101600.0,13.1351,13.188,13.0822,13.1615,101600.0
2008-06-05 10:00:00,14.94,15.01,14.92,15.0,59200.0,13.1703,13.232,13.1527,13.2232,59200.0
2008-06-05 10:30:00,15.0,15.02,14.98,14.99,35600.0,13.2232,13.2409,13.2056,13.2144,35600.0
2008-06-05 11:00:00,15.0,15.0,14.97,14.97,53200.0,13.2232,13.2232,13.1968,13.1968,53200.0
2008-06-05 11:30:00,14.97,15.01,14.97,15.0,53600.0,13.1968,13.232,13.1968,13.2232,53600.0
2008-06-05 12:00:00,15.02,15.04,14.99,15.03,90000.0,13.2409,13.2585,13.2144,13.2497,90000.0
2008-06-05 12:30:00,15.04,15.05,15.02,15.04,18800.0,13.2585,13.2673,13.2409,13.2585,18800.0
2008-06-05 13:00:00,15.04,15.05,15.02,15.02,6400.0,13.2585,13.2673,13.2409,13.2409,6400.0
2008-06-05 13:30:00,15.02,15.04,15.02,15.02,38000.0,13.2409,13.2585,13.2409,13.2409,38000.0
2008-06-05 14:00:00,15.01,15.02,14.97,14.98,96000.0,13.232,13.2409,13.1968,13.2056,96000.0
2008-06-05 14:30:00,14.99,15.03,14.97,15.03,28000.0,13.2144,13.2497,13.1968,13.2497,28000.0
2008-06-05 15:00:00,15.04,15.09,15.03,15.08,64400.0,13.2585,13.3026,13.2497,13.2937,64400.0
2008-06-05 15:30:00,15.08,15.11,15.06,15.06,91200.0,13.2937,13.3202,13.2761,13.2761,91200.0
2008-06-05 16:00:00,15.06,15.08,15.06,15.08,1200.0,13.2761,13.2937,13.2761,13.2937,1200.0
2008-06-06 09:30:00,14.96,15.01,14.89,14.96,74800.0,13.188,13.232,13.1263,13.188,74800.0
2008-06-06 10:00:00,14.95,14.95,14.9,14.92,68000.0,13.1791,13.1791,13.1351,13.1527,68000.0
2008-06-06 10:30:00,14.9,14.94,14.89,14.9,83600.0,13.1351,13.1703,13.1263,13.1351,83600.0
2008-06-06 11:00:00,14.9,14.91,14.83,14.83,56800.0,13.1351,13.1439,13.0734,13.0734,56800.0
2008-06-06 11:30:00,14.84,14.88,14.84,14.86,44800.0,13.0822,13.1174,13.0822,13.0998,44800.0
2008-06-06 12:00:00,14.86,14.88,14.83,14.84,86000.0,13.0998,13.1174,13.0734,13.0822,86000.0
2008-06-06 12:30:00,14.85,14.9,14.85,14.87,69200.0,13.091,13.1351,13.091,13.1086,69200.0
2008-06-06 13:00:00,14.87,14.87,14.81,14.82,103600.0,13.1086,13.1086,13.0557,13.0645,103600.0
2008-06-06 13:30:00,14.82,14.85,14.8,14.82,102800.0,13.0645,13.091,13.0469,13.0645,102800.0
2008-06-06 14:00:00,14.82,14.83,14.72,14.75,78400.0,13.0645,13.0734,12.9764,13.0028,78400.0
2008-06-06 14:30:00,14.74,14.76,14.72,14.72,54000.0,12.994,13.0117,12.9764,12.9764,54000.0
2008-06-06 15:00:00,14.74,14.82,14.72,14.74,76400.0,12.994,13.0645,12.9764,12.994,76400.0
2008-06-06 15:30:00,14.75,14.75,14.68,14.68,173600.0,13.0028,13.0028,12.9411,12.9411,173600.0
2008-06-09 09:30:00,14.76,14.76,14.52,14.6,185600.0,13.0117,13.0117,12.8001,12.8706,185600.0
2008-06-09 10:00:00,14.61,14.68,14.56,14.59,98400.0,12.8794,12.9411,12.8353,12.8618,98400.0
2008-06-09 10:30:00,14.62,14.62,14.52,14.52,803200.0,12.8882,12.8882,12.8001,12.8001,803200.0
2008-06-09 11:00:00,14.53,14.58,14.52,14.58,292000.0,12.8089,12.853,12.8001,12.853,292000.0
2008-06-09 11:30:00,14.6,14.61,14.56,14.58,312000.0,12.8706,12.8794,12.8353,12.853,312000.0
2008-06-09 12:00:00,14.56,14.57,14.53,14.57,12800.0,12.8353,12.8442,12.8089,12.8442,12800.0
2008-06-09 12:30:00,14.57,14.6,14.57,14.6,10400.0,12.8442,12.8706,12.8442,12.8706,10400.0
2008-06-09 13:00:00,14.59,14.59,14.5,14.51,15200.0,12.8618,12.8618,12.7824,12.7913,15200.0
2008-06-09 13:30:00,14.53,14.53,14.43,14.47,43600.0,12.8089,12.8089,12.7207,12.756,43600.0
2008-06-09 14:00:00,14.46,14.51,14.42,14.51,70400.0,12.7472,12.7913,12.7119,12.7913,70400.0
2008-06-09 14:30:00,14.5,14.58,14.49,14.49,70800.0,12.7824,12.853,12.7736,12.7736,70800.0
2008-06-09 15:00:00,14.5,14.55,14.46,14.53,186000.0,12.7824,12.8265,12.7472,12.8089,186000.0
2008-06-09 15:30:00,14.54,14.66,14.54,14.63,154800.0,12.8177,12.9235,12.8177,12.897,154800.0
2008-06-10 09:30:00,14.45,14.53,14.45,14.53,196400.0,12.7384,12.8089,12.7384,12.8089,196400.0
2008-06-10 10:00:00,14.53,14.58,14.49,14.55,82800.0,12.8089,12.853,12.7736,12.8265,82800.0
2008-06-10 10:30:00,14.55,14.56,14.5,14.54,66000.0,12.8265,12.8353,12.7824,12.8177,66000.0
2008-06-10 11:00:00,14.54,14.57,14.5,14.52,78400.0,12.8177,12.8442,12.7824,12.8001,78400.0
2008-06-10 11:30:00,14.53,14.6,14.51,14.56,52400.0,12.8089,12.8706,12.7913,12.8353,52400.0
2008-06-10 12:00:00,14.55,14.65,14.54,14.62,62000.0,12.8265,12.9147,12.8177,12.8882,62000.0
2008-06-10 12:30:00,14.63,14.67,14.62,14.64,34400.0,12.897,12.9323,12.8882,12.9059,34400.0
2008-06-10 13:00:00,14.63,14.7,14.62,14.69,41600.0,12.897,12.9588,12.8882,12.9499,41600.0
2008-06-10 13:30:00,14.68,14.68,14.63,14.63,47600.0,12.9411,12.9411,12.897,12.897,47600.0
2008-06-10 14:00:00,14.63,14.63,14.54,14.59,264400.0,12.897,12.897,12.8177,12.8618,264400.0
2008-06-10 14:30:00,14.58,14.59,14.56,14.58,87200.0,12.853,12.8618,12.8353,12.853,87200.0
2008-06-10 15:00:00,14.59,14.62,14.58,14.62,30400.0,12.8618,12.8882,12.853,12.8882,30400.0
2008-06-10 15:30:00,14.62,14.62,14.57,14.59,33600.0,12.8882,12.8882,12.8442,12.8618,33600.0
2008-06-10 16:00:00,14.59,14.59,14.59,14.59,800.0,12.8618,12.8618,12.8618,12.8618,800.0
2008-06-11 09:30:00,14.6,14.6,14.45,14.45,35200.0,12.8706,12.8706,12.7384,12.7384,35200.0
2008-06-11 10:00:00,14.43,14.44,14.33,14.33,123200.0,12.7207,12.7296,12.6326,12.6326,123200.0
2008-06-11 10:30:00,14.34,14.43,14.34,14.43,106400.0,12.6414,12.7207,12.6414,12.7207,106400.0
2008-06-11 11:00:00,14.42,14.42,14.35,14.35,67200.0,12.7119,12.7119,12.6502,12.6502,67200.0
2008-06-11 11:30:00,14.33,14.37,14.32,14.37,84800.0,12.6326,12.6678,12.6238,12.6678,84800.0
2008-06-11 12:00:00,14.38,14.39,14.33,14.33,62400.0,12.6767,12.6855,12.6326,12.6326,62400.0
2008-06-11 12:30:00,14.33,14.35,14.3,14.32,54000.0,12.6326,12.6502,12.6061,12.6238,54000.0
2008-06-11 13:00:00,14.31,14.35,14.31,14.34,34400.0,12.615,12.6502,12.615,12.6414,34400.0
2008-06-11 13:30:00,14.34,14.34,14.3,14.32,57600.0,12.6414,12.6414,12.6061,12.6238,57600.0
2008-06-11 14:00:00,14.32,14.38,14.29,14.36,88400.0,12.6238,12.6767,12.5973,12.659,88400.0
2008-06-11 14:30:00,14.35,14.36,14.31,14.32,37200.0,12.6502,12.659,12.615,12.6238,37200.0
2008-06-11 15:00:00,14.31,14.34,14.26,14.29,59600.0,12.615,12.6414,12.5709,12.5973,59600.0
2008-06-11 15:30:00,14.29,14.29,14.24,14.24,296800.0,12.5973,12.5973,12.5532,12.5532,296800.0
2008-06-11 16:00:00,14.24,14.28,14.24,14.24,2800.0,12.5532,12.5885,12.5532,12.5532,2800.0
2008-06-12 09:30:00,14.33,14.47,14.33,14.45,87600.0,12.6326,12.756,12.6326,12.7384,87600.0
2008-06-12 10:00:00,14.45,14.47,14.34,14.38,77200.0,12.7384,12.756,12.6414,12.6767,77200.0
2008-06-12 10:30:00,14.4,14.42,14.38,14.42,56000.0,12.6943,12.7119,12.6767,12.7119,56000.0
2008-06-12 11:00:00,14.44,14.47,14.43,14.45,59200.0,12.7296,12.756,12.7207,12.7384,59200.0
2008-06-12 11:30:00,14.45,14.45,14.39,14.4,54000.0,12.7384,12.7384,12.6855,12.6943,54000.0
2008-06-12 12:00:00,14.4,14.45,14.4,14.43,48800.0,12.6943,12.7384,12.6943,12.7207,48800.0
2008-06-12 12:30:00,14.42,14.44,14.38,14.38,85600.0,12.7119,12.7296,12.6767,12.6767,85600.0
2008-06-12 13:00:00,14.38,14.38,14.34,14.36,40400.0,12.6767,12.6767,12.6414,12.659,40400.0
2008-06-12 13:30:00,14.37,14.37,14.3,14.33,67600.0,12.6678,12.6678,12.6061,12.6326,67600.0
2008-06-12 14:00:00,14.34,14.36,14.3,14.31,73600.0,12.6414,12.659,12.6061,12.615,73600.0
2008-06-12 14:30:00,14.33,14.34,14.24,14.29,67200.0,12.6326,12.6414,12.5532,12.5973,67200.0
2008-06-12 15:00:00,14.31,14.34,14.22,14.24,180000.0,12.615,12.6414,12.5356,12.5532,180000.0
2008-06-12 15:30:00,14.26,14.35,14.24,14.34,167600.0,12.5709,12.6502,12.5532,12.6414,167600.0
2008-06-12 16:00:00,14.34,14.34,14.34,14.34,4000.0,12.6414,12.6414,12.6414,12.6414,4000.0
2008-06-13 09:30:00,14.43,14.51,14.38,14.5,125600.0,12.7207,12.7913,12.6767,12.7824,125600.0
2008-06-13 10:00:00,14.49,14.67,14.49,14.65,95600.0,12.7736,12.9323,12.7736,12.9147,95600.0
2008-06-13 10:30:00,14.65,14.65,14.59,14.61,53600.0,12.9147,12.9147,12.8618,12.8794,53600.0
2008-06-13 11:00:00,14.61,14.66,14.61,14.66,66000.0,12.8794,12.9235,12.8794,12.9235,66000.0
2008-06-13 11:30:00,14.64,14.65,14.62,14.63,21600.0,12.9059,12.9147,12.8882,12.897,21600.0
2008-06-13 12:00:00,14.64,14.64,14.61,14.62,14000.0,12.9059,12.9059,12.8794,12.8882,14000.0
2008-06-13 12:30:00,14.61,14.62,14.56,14.58,43200.0,12.8794,12.8882,12.8353,12.853,43200.0
2008-06-13 13:00:00,14.57,14.58,14.53,14.55,45600.0,12.8442,12.853,12.8089,12.8265,45600.0
2008-06-13 13:30:00,14.55,14.55,14.5,14.52,23200.0,12.8265,12.8265,12.7824,12.8001,23200.0
2008-06-13 14:00:00,14.52,14.55,14.48,14.51,57200.0,12.8001,12.8265,12.7648,12.7913,57200.0
2008-06-13 14:30:00,14.51,14.57,14.51,14.57,44400.0,12.7913,12.8442,12.7913,12.8442,44400.0
2008-06-13 15:00:00,14.56,14.56,14.52,14.53,9600.0,12.8353,12.8353,12.8001,12.8089,9600.0
2008-06-13 15:30:00,14.53,14.63,14.5,14.63,113600.0,12.8089,12.897,12.7824,12.897,113600.0
2008-06-16 09:30:00,14.77,14.77,14.54,14.58,87200.0,13.0205,13.0205,12.8177,12.853,87200.0
2008-06-16 10:00:00,14.58,14.64,14.56,14.62,68000.0,12.853,12.9059,12.8353,12.8882,68000.0
2008-06-16 10:30:00,14.61,14.7,14.58,14.69,74800.0,12.8794,12.9588,12.853,12.9499,74800.0
2008-06-16 11:00:00,14.71,14.71,14.65,14.65,68800.0,12.9676,12.9676,12.9147,12.9147,68800.0
2008-06-16 11:30:00,14.67,14.69,14.66,14.66,2800.0,12.9323,12.9499,12.9235,12.9235,2800.0
2008-06-16 12:00:00,14.66,14.66,14.62,14.63,27600.0,12.9235,12.9235,12.8882,12.897,27600.0
2008-06-16 12:30:00,14.65,14.68,14.65,14.67,10800.0,12.9147,12.9411,12.9147,12.9323,10800.0
2008-06-16 13:00:00,14.67,14.69,14.63,14.68,46400.0,12.9323,12.9499,12.897,12.9411,46400.0
2008-06-16 13:30:00,14.73,14.77,14.73,14.74,24800.0,12.9852,13.0205,12.9852,12.994,24800.0
2008-06-16 14:00:00,14.74,14.75,14.7,14.71,26400.0,12.994,13.0028,12.9588,12.9676,26400.0
2008-06-16 14:30:00,14.71,14.74,14.71,14.74,6000.0,12.9676,12.994,12.9676,12.994,6000.0
2008-06-16 15:00:00,14.74,14.74,14.7,14.71,28000.0,12.994,12.994,12.9588,12.9676,28000.0
2008-06-16 15:30:00,14.72,14.72,14.69,14.69,54400.0,12.9764,12.9764,12.9499,12.9499,54400.0
2008-06-17 09:30:00,14.78,14.8,14.66,14.72,53200.0,13.0293,13.0469,12.9235,12.9764,53200.0
2008-06-17 10:00:00,14.72,14.75,14.67,14.69,50800.0,12.9764,13.0028,12.9323,12.9499,50800.0
2008-06-17 10:30:00,14.69,14.74,14.69,14.74,26000.0,12.9499,12.994,12.9499,12.994,26000.0
2008-06-17 11:00:00,14.73,14.76,14.71,14.71,4400.0,12.9852,13.0117,12.9676,12.9676,4400.0
2008-06-17 11:30:00,14.7,14.7,14.67,14.68,18800.0,12.9588,12.9588,12.9323,12.9411,18800.0
2008-06-17 12:00:00,14.67,14.69,14.67,14.68,7200.0,12.9323,12.9499,12.9323,12.9411,7200.0
2008-06-17 12:30:00,14.68,14.68,14.63,14.64,20000.0,12.9411,12.9411,12.897,12.9059,20000.0
2008-06-17 13:00:00,14.65,14.69,14.64,14.68,12400.0,12.9147,12.9499,12.9059,12.9411,12400.0
2008-06-17 13:30:00,14.69,14.69,14.68,14.69,32400.0,12.9499,12.9499,12.9411,12.9499,32400.0
2008-06-17 14:00:00,14.7,14.7,14.67,14.67,6000.0,12.9588,12.9588,12.9323,12.9323,6000.0
2008-06-17 14:30:00,14.67,14.68,14.67,14.67,9600.0,12.9323,12.9411,12.9323,12.9323,9600.0
2008-06-17 15:00:00,14.66,14.67,14.59,14.59,14000.0,12.9235,12.9323,12.8618,12.8618,14000.0
2008-06-17 15:30:00,14.61,14.63,14.6,14.61,20800.0,12.8794,12.897,12.8706,12.8794,20800.0
2008-06-17 16:00:00,14.61,14.61,14.61,14.61,800.0,12.8794,12.8794,12.8794,12.8794,800.0
2008-06-18 09:30:00,14.47,14.56,14.47,14.5,194800.0,12.756,12.8353,12.756,12.7824,194800.0
2008-06-18 10:00:00,14.49,14.49,14.47,14.48,6400.0,12.7736,12.7736,12.756,12.7648,6400.0
2008-06-18 10:30:00,14.45,14.46,14.37,14.38,60000.0,12.7384,12.7472,12.6678,12.6767,60000.0
2008-06-18 11:00:00,14.39,14.46,14.39,14.45,15200.0,12.6855,12.7472,12.6855,12.7384,15200.0
2008-06-18 11:30:00,14.44,14.52,14.44,14.52,33200.0,12.7296,12.8001,12.7296,12.8001,33200.0
2008-06-18 12:00:00,14.5,14.5,14.46,14.46,5600.0,12.7824,12.7824,12.7472,12.7472,5600.0
2008-06-18 12:30:00,14.46,14.47,14.46,14.47,1200.0,12.7472,12.756,12.7472,12.756,1200.0
2008-06-18 13:00:00,14.43,14.43,14.38,14.4,16000.0,12.7207,12.7207,12.6767,12.6943,16000.0
2008-06-18 13:30:00,14.39,14.44,14.38,14.44,42000.0,12.6855,12.7296,12.6767,12.7296,42000.0
2008-06-18 14:00:00,14.43,14.45,14.38,14.38,44000.0,12.7207,12.7384,12.6767,12.6767,44000.0
2008-06-18 14:30:00,14.38,14.44,14.38,14.43,41600.0,12.6767,12.7296,12.6767,12.7207,41600.0
2008-06-18 15:00:00,14.43,14.48,14.41,14.46,78000.0,12.7207,12.7648,12.7031,12.7472,78000.0
2008-06-18 15:30:00,14.46,14.47,14.41,14.42,114800.0,12.7472,12.756,12.7031,12.7119,114800.0
2008-06-18 16:00:00,14.42,14.42,14.42,14.42,400.0,12.7119,12.7119,12.7119,12.7119,400.0
2008-06-19 09:30:00,14.42,14.44,14.36,14.38,50800.0,12.7119,12.7296,12.659,12.6767,50800.0
2008-06-19 10:00:00,14.38,14.38,14.27,14.32,89600.0,12.6767,12.6767,12.5797,12.6238,89600.0
2008-06-19 10:30:00,14.33,14.44,14.33,14.44,58400.0,12.6326,12.7296,12.6326,12.7296,58400.0
2008-06-19 11:00:00,14.44,14.47,14.38,14.41,74000.0,12.7296,12.756,12.6767,12.7031,74000.0
2008-06-19 11:30:00,14.4,14.47,14.4,14.47,52400.0,12.6943,12.756,12.6943,12.756,52400.0
2008-06-19 12:00:00,14.47,14.58,14.47,14.56,40800.0,12.756,12.853,12.756,12.8353,40800.0
2008-06-19 12:30:00,14.59,14.6,14.54,14.55,52400.0,12.8618,12.8706,12.8177,12.8265,52400.0
2008-06-19 13:00:00,14.55,14.59,14.54,14.58,184800.0,12.8265,12.8618,12.8177,12.853,184800.0
2008-06-19 13:30:00,14.58,14.59,14.53,14.55,64000.0,12.853,12.8618,12.8089,12.8265,64000.0
2008-06-19 14:00:00,14.55,14.59,14.53,14.59,37200.0,12.8265,12.8618,12.8089,12.8618,37200.0
2008-06-19 14:30:00,14.6,14.68,14.6,14.65,34800.0,12.8706,12.9411,12.8706,12.9147,34800.0
2008-06-19 15:00:00,14.67,14.69,14.62,14.62,29200.0,12.9323,12.9499,12.8882,12.8882,29200.0
2008-06-19 15:30:00,14.63,14.63,14.58,14.59,79200.0,12.897,12.897,12.853,12.8618,79200.0
2008-06-19 16:00:00,14.59,14.6,14.58,14.58,6000.0,12.8618,12.8706,12.853,12.853,6000.0
2008-06-20 09:30:00,14.46,14.55,14.35,14.35,49200.0,12.7472,12.8265,12.6502,12.6502,49200.0
2008-06-20 10:00:00,14.33,14.35,14.29,14.33,158800.0,12.6326,12.6502,12.5973,12.6326,158800.0
2008-06-20 10:30:00,14.34,14.34,14.25,14.29,111200.0,12.6414,12.6414,12.5621,12.5973,111200.0
2008-06-20 11:00:00,14.3,14.33,14.27,14.31,64400.0,12.6061,12.6326,12.5797,12.615,64400.0
2008-06-20 11:30:00,14.31,14.34,14.3,14.32,15200.0,12.615,12.6414,12.6061,12.6238,15200.0
2008-06-20 12:00:00,14.31,14.33,14.29,14.31,30400.0,12.615,12.6326,12.5973,12.615,30400.0
2008-06-20 12:30:00,14.31,14.31,14.3,14.3,4800.0,12.615,12.615,12.6061,12.6061,4800.0
2008-06-20 13:00:00,14.3,14.33,14.25,14.25,77200.0,12.6061,12.6326,12.5621,12.5621,77200.0
2008-06-20 13:30:00,14.25,14.27,14.22,14.27,35200.0,12.5621,12.5797,12.5356,12.5797,35200.0
2008-06-20 14:00:00,14.25,14.25,14.22,14.24,34400.0,12.5621,12.5621,12.5356,12.5532,34400.0
2008-06-20 14:30:00,14.24,14.25,14.17,14.17,159600.0,12.5532,12.5621,12.4915,12.4915,159600.0
2008-06-20 15:00:00,14.17,14.24,14.17,14.22,167600.0,12.4915,12.5532,12.4915,12.5356,167600.0
2008-06-20 15:30:00,14.22,14.25,14.21,14.23,126400.0,12.5356,12.5621,12.5268,12.5444,126400.0
2008-06-23 09:30:00,14.24,14.3,14.2,14.21,187600.0,12.5532,12.6061,12.518,12.5268,187600.0
2008-06-23 10:00:00,14.21,14.22,14.18,14.2,32400.0,12.5268,12.5356,12.5004,12.518,32400.0
2008-06-23 10:30:00,14.2,14.22,14.1,14.13,98000.0,12.518,12.5356,12.4298,12.4563,98000.0
2008-06-23 11:00:00,14.13,14.15,14.08,14.11,114400.0,12.4563,12.4739,12.4122,12.4386,114400.0
2008-06-23 11:30:00,14.11,14.17,14.11,14.17,69200.0,12.4386,12.4915,12.4386,12.4915,69200.0
2008-06-23 12:00:00,14.17,14.17,14.11,14.11,56400.0,12.4915,12.4915,12.4386,12.4386,56400.0
2008-06-23 12:30:00,14.11,14.17,14.11,14.17,74400.0,12.4386,12.4915,12.4386,12.4915,74400.0
2008-06-23 13:00:00,14.17,14.2,14.15,14.19,80800.0,12.4915,12.518,12.4739,12.5092,80800.0
2008-06-23 13:30:00,14.19,14.24,14.18,14.22,109200.0,12.5092,12.5532,12.5004,12.5356,109200.0
2008-06-23 14:00:00,14.21,14.23,14.2,14.22,87200.0,12.5268,12.5444,12.518,12.5356,87200.0
2008-06-23 14:30:00,14.22,14.24,14.18,14.2,70000.0,12.5356,12.5532,12.5004,12.518,70000.0
2008-06-23 15:00:00,14.2,14.2,14.14,14.18,81200.0,12.518,12.518,12.4651,12.5004,81200.0
2008-06-23 15:30:00,14.18,14.18,14.11,14.13,113600.0,12.5004,12.5004,12.4386,12.4563,113600.0
2008-06-24 09:30:00,14.05,14.11,14.0,14.04,74400.0,12.3858,12.4386,12.3417,12.3769,74400.0
2008-06-24 10:00:00,14.04,14.04,13.99,14.0,88400.0,12.3769,12.3769,12.3329,12.3417,88400.0
2008-06-24 10:30:00,14.01,14.08,13.95,14.07,688800.0,12.3505,12.4122,12.2976,12.4034,688800.0
2008-06-24 11:00:00,14.08,14.14,14.05,14.09,48400.0,12.4122,12.4651,12.3858,12.421,48400.0
2008-06-24 11:30:00,14.07,14.17,14.06,14.17,51200.0,12.4034,12.4915,12.3946,12.4915,51200.0
2008-06-24 12:00:00,14.15,14.18,14.14,14.18,11600.0,12.4739,12.5004,12.4651,12.5004,11600.0
2008-06-24 12:30:00,14.17,14.18,14.12,14.14,33200.0,12.4915,12.5004,12.4475,12.4651,33200.0
2008-06-24 13:00:00,14.14,14.19,14.14,14.17,18400.0,12.4651,12.5092,12.4651,12.4915,18400.0
2008-06-24 13:30:00,14.15,14.2,14.15,14.2,82000.0,12.4739,12.518,12.4739,12.518,82000.0
2008-06-24 14:00:00,14.21,14.24,14.19,14.19,79600.0,12.5268,12.5532,12.5092,12.5092,79600.0
2008-06-24 14:30:00,14.18,14.18,14.1,14.12,32800.0,12.5004,12.5004,12.4298,12.4475,32800.0
2008-06-24 15:00:00,14.14,14.14,14.06,14.08,54800.0,12.4651,12.4651,12.3946,12.4122,54800.0
2008-06-24 15:30:00,14.08,14.08,14.04,14.06,56400.0,12.4122,12.4122,12.3769,12.3946,56400.0
2008-06-24 16:00:00,14.06,14.06,14.06,14.06,2000.0,12.3946,12.3946,12.3946,12.3946,2000.0
2008-06-25 09:30:00,14.15,14.23,14.13,14.23,32800.0,12.4859,12.5564,12.4682,12.5564,32800.0
2008-06-25 10:00:00,14.24,14.25,14.22,14.25,32400.0,12.5653,12.5741,12.5476,12.5741,32400.0
2008-06-25 10:30:00,14.25,14.35,14.25,14.35,51600.0,12.5741,12.6623,12.5741,12.6623,51600.0
2008-06-25 11:00:00,14.33,14.35,14.31,14.33,11200.0,12.6447,12.6623,12.627,12.6447,11200.0
2008-06-25 11:30:00,14.33,14.34,14.3,14.32,71200.0,12.6447,12.6535,12.6182,12.6359,71200.0
2008-06-25 12:00:00,14.31,14.32,14.31,14.32,7200.0,12.627,12.6359,12.627,12.6359,7200.0
2008-06-25 12:30:00,14.33,14.33,14.31,14.31,6000.0,12.6447,12.6447,12.627,12.627,6000.0
2008-06-25 13:00:00,14.3,14.32,14.3,14.31,15600.0,12.6182,12.6359,12.6182,12.627,15600.0
2008-06-25 13:30:00,14.3,14.3,14.29,14.3,2800.0,12.6182,12.6182,12.6094,12.6182,2800.0
2008-06-25 14:00:00,14.32,14.37,14.28,14.32,136400.0,12.6359,12.68,12.6006,12.6359,136400.0
2008-06-25 14:30:00,14.29,14.36,14.25,14.35,106400.0,12.6094,12.6712,12.5741,12.6623,106400.0
2008-06-25 15:00:00,14.35,14.41,14.3,14.34,46400.0,12.6623,12.7153,12.6182,12.6535,46400.0
2008-06-25 15:30:00,14.33,14.33,14.24,14.29,62000.0,12.6447,12.6447,12.5653,12.6094,62000.0
2008-06-25 16:00:00,14.27,14.29,14.26,14.29,5200.0,12.5917,12.6094,12.5829,12.6094,5200.0
2008-06-26 09:30:00,14.08,14.08,13.99,13.99,102400.0,12.4241,12.4241,12.3447,12.3447,102400.0
2008-06-26 10:00:00,14.0,14.01,13.93,14.01,136400.0,12.3535,12.3623,12.2917,12.3623,136400.0
2008-06-26 10:30:00,13.99,13.99,13.87,13.87,88400.0,12.3447,12.3447,12.2388,12.2388,88400.0
2008-06-26 11:00:00,13.88,13.91,13.87,13.88,49200.0,12.2476,12.2741,12.2388,12.2476,49200.0
2008-06-26 11:30:00,13.89,13.93,13.89,13.91,46400.0,12.2564,12.2917,12.2564,12.2741,46400.0
2008-06-26 12:00:00,13.91,13.91,13.87,13.87,17600.0,12.2741,12.2741,12.2388,12.2388,17600.0
2008-06-26 12:30:00,13.86,13.88,13.86,13.88,35600.0,12.23,12.2476,12.23,12.2476,35600.0
2008-06-26 13:00:00,13.88,13.9,13.84,13.84,42000.0,12.2476,12.2653,12.2123,12.2123,42000.0
2008-06-26 13:30:00,13.84,13.87,13.83,13.87,32000.0,12.2123,12.2388,12.2035,12.2388,32000.0
2008-06-26 14:00:00,13.88,13.9,13.81,13.81,46800.0,12.2476,12.2653,12.1858,12.1858,46800.0
2008-06-26 14:30:00,13.81,13.82,13.77,13.79,42000.0,12.1858,12.1947,12.1505,12.1682,42000.0
2008-06-26 15:00:00,13.79,13.83,13.78,13.83,68400.0,12.1682,12.2035,12.1594,12.2035,68400.0
2008-06-26 15:30:00,13.81,13.86,13.76,13.76,116400.0,12.1858,12.23,12.1417,12.1417,116400.0
2008-06-26 16:00:00,13.78,13.78,13.78,13.78,400.0,12.1594,12.1594,12.1594,12.1594,400.0
2008-06-27 09:30:00,13.79,13.79,13.61,13.67,134800.0,12.1682,12.1682,12.0094,12.0623,134800.0
2008-06-27 10:00:00,13.7,13.77,13.66,13.68,97200.0,12.0888,12.1505,12.0535,12.0711,97200.0
2008-06-27 10:30:00,13.73,13.74,13.61,13.63,83200.0,12.1153,12.1241,12.0094,12.027,83200.0
2008-06-27 11:00:00,13.62,13.65,13.61,13.65,43200.0,12.0182,12.0447,12.0094,12.0447,43200.0
2008-06-27 11:30:00,13.63,13.67,13.63,13.64,26800.0,12.027,12.0623,12.027,12.0358,26800.0
2008-06-27 12:00:00,13.66,13.69,13.65,13.69,34400.0,12.0535,12.08,12.0447,12.08,34400.0
2008-06-27 12:30:00,13.69,13.7,13.62,13.63,34400.0,12.08,12.0888,12.0182,12.027,34400.0
2008-06-27 13:00:00,13.64,13.64,13.54,13.56,33200.0,12.0358,12.0358,11.9476,11.9652,33200.0
2008-06-27 13:30:00,13.56,13.56,13.51,13.55,35600.0,11.9652,11.9652,11.9211,11.9564,35600.0
2008-06-27 14:00:00,13.56,13.67,13.55,13.65,77600.0,11.9652,12.0623,11.9564,12.0447,77600.0
2008-06-27 14:30:00,13.66,13.7,13.64,13.7,50000.0,12.0535,12.0888,12.0358,12.0888,50000.0
2008-06-27 15:00:00,13.71,13.72,13.64,13.67,28400.0,12.0976,12.1064,12.0358,12.0623,28400.0
2008-06-27 15:30:00,13.65,13.74,13.64,13.69,112400.0,12.0447,12.1241,12.0358,12.08,112400.0
2008-06-30 09:30:00,13.64,13.73,13.62,13.63,113200.0,12.0358,12.1153,12.0182,12.027,113200.0
2008-06-30 10:00:00,13.63,13.68,13.58,13.68,96800.0,12.027,12.0711,11.9829,12.0711,96800.0
2008-06-30 10:30:00,13.68,13.69,13.62,13.69,38800.0,12.0711,12.08,12.0182,12.08,38800.0
2008-06-30 11:00:00,13.7,13.75,13.68,13.75,36400.0,12.0888,12.1329,12.0711,12.1329,36400.0
2008-06-30 11:30:00,13.73,13.74,13.67,13.69,22000.0,12.1153,12.1241,12.0623,12.08,22000.0
2008-06-30 12:00:00,13.7,13.7,13.68,13.7,51600.0,12.0888,12.0888,12.0711,12.0888,51600.0
2008-06-30 12:30:00,13.7,13.71,13.65,13.65,28000.0,12.0888,12.0976,12.0447,12.0447,28000.0
2008-06-30 13:00:00,13.65,13.66,13.62,13.63,16400.0,12.0447,12.0535,12.0182,12.027,16400.0
2008-06-30 13:30:00,13.62,13.64,13.56,13.59,26800.0,12.0182,12.0358,11.9652,11.9917,26800.0
2008-06-30 14:00:00,13.59,13.63,13.59,13.63,30400.0,11.9917,12.027,11.9917,12.027,30400.0
2008-06-30 14:30:00,13.64,13.64,13.6,13.62,40800.0,12.0358,12.0358,12.0005,12.0182,40800.0
2008-06-30 15:00:00,13.62,13.67,13.62,13.64,71200.0,12.0182,12.0623,12.0182,12.0358,71200.0
2008-06-30 15:30:00,13.63,13.66,13.55,13.55,74400.0,12.027,12.0535,11.9564,11.9564,74400.0
2008-07-01 09:30:00,13.4,13.46,13.38,13.46,192800.0,11.8241,11.877,11.8064,11.877,192800.0
2008-07-01 10:00:00,13.47,13.54,13.44,13.47,186400.0,11.8858,11.9476,11.8594,11.8858,186400.0
2008-07-01 10:30:00,13.48,13.56,13.48,13.56,173200.0,11.8947,11.9652,11.8947,11.9652,173200.0
2008-07-01 11:00:00,13.57,13.59,13.53,13.55,195200.0,11.9741,11.9917,11.9388,11.9564,195200.0
2008-07-01 11:30:00,13.54,13.55,13.45,13.45,65200.0,11.9476,11.9564,11.8682,11.8682,65200.0
2008-07-01 12:00:00,13.43,13.44,13.3,13.31,97200.0,11.8505,11.8594,11.7358,11.7446,97200.0
2008-07-01 12:30:00,13.32,13.38,13.32,13.37,59600.0,11.7535,11.8064,11.7535,11.7976,59600.0
2008-07-01 13:00:00,13.38,13.41,13.35,13.41,50000.0,11.8064,11.8329,11.7799,11.8329,50000.0
2008-07-01 13:30:00,13.4,13.47,13.36,13.46,577200.0,11.8241,11.8858,11.7888,11.877,577200.0
2008-07-01 14:00:00,13.46,13.54,13.45,13.52,398000.0,11.877,11.9476,11.8682,11.9299,398000.0
2008-07-01 14:30:00,13.51,13.62,13.49,13.56,104000.0,11.9211,12.0182,11.9035,11.9652,104000.0
2008-07-01 15:00:00,13.56,13.58,13.51,13.55,432400.0,11.9652,11.9829,11.9211,11.9564,432400.0
2008-07-01 15:30:00,13.55,13.61,13.53,13.59,911600.0,11.9564,12.0094,11.9388,11.9917,911600.0
2008-07-01 16:00:00,13.59,13.6,13.59,13.6,800.0,11.9917,12.0005,11.9917,12.0005,800.0
2008-07-02 09:30:00,13.67,13.68,13.62,13.63,156800.0,12.0623,12.0711,12.0182,12.027,156800.0
2008-07-02 10:00:00,13.66,13.67,13.6,13.61,98400.0,12.0535,12.0623,12.0005,12.0094,98400.0
2008-07-02 10:30:00,13.6,13.64,13.56,13.63,272400.0,12.0005,12.0358,11.9652,12.027,272400.0
2008-07-02 11:00:00,13.59,13.6,13.54,13.54,248800.0,11.9917,12.0005,11.9476,11.9476,248800.0
2008-07-02 11:30:00,13.53,13.53,13.47,13.47,15600.0,11.9388,11.9388,11.8858,11.8858,15600.0
2008-07-02 12:00:00,13.49,13.53,13.45,13.45,36000.0,11.9035,11.9388,11.8682,11.8682,36000.0
2008-07-02 12:30:00,13.46,13.5,13.46,13.47,14800.0,11.877,11.9123,11.877,11.8858,14800.0
2008-07-02 13:00:00,13.48,13.53,13.46,13.52,17600.0,11.8947,11.9388,11.877,11.9299,17600.0
2008-07-02 13:30:00,13.53,13.59,13.52,13.58,37600.0,11.9388,11.9917,11.9299,11.9829,37600.0
2008-07-02 14:00:00,13.58,13.58,13.48,13.48,47200.0,11.9829,11.9829,11.8947,11.8947,47200.0
2008-07-02 14:30:00,13.49,13.51,13.46,13.47,122400.0,11.9035,11.9211,11.877,11.8858,122400.0
2008-07-02 15:00:00,13.48,13.49,13.45,13.46,52800.0,11.8947,11.9035,11.8682,11.877,52800.0
2008-07-02 15:30:00,13.45,13.45,13.34,13.35,156000.0,11.8682,11.8682,11.7711,11.7799,156000.0
2008-07-02 16:00:00,13.35,13.35,13.35,13.35,400.0,11.7799,11.7799,11.7799,11.7799,400.0
2008-07-03 09:30:00,13.36,13.4,13.23,13.29,216000.0,11.7888,11.8241,11.6741,11.727,216000.0
2008-07-03 10:00:00,13.28,13.38,13.19,13.37,165600.0,11.7182,11.8064,11.6388,11.7976,165600.0
2008-07-03 10:30:00,13.38,13.42,13.35,13.36,68000.0,11.8064,11.8417,11.7799,11.7888,68000.0
2008-07-03 11:00:00,13.36,13.41,13.34,13.41,72000.0,11.7888,11.8329,11.7711,11.8329,72000.0
2008-07-03 11:30:00,13.4,13.4,13.37,13.38,49600.0,11.8241,11.8241,11.7976,11.8064,49600.0
2008-07-03 12:00:00,13.37,13.37,13.31,13.37,31600.0,11.7976,11.7976,11.7446,11.7976,31600.0
2008-07-03 12:30:00,13.36,13.37,13.32,13.34,40000.0,11.7888,11.7976,11.7535,11.7711,40000.0
2008-07-07 09:30:00,13.42,13.61,13.42,13.59,281600.0,11.8417,12.0094,11.8417,11.9917,281600.0
2008-07-07 10:00:00,13.62,13.62,13.53,13.56,74400.0,12.0182,12.0182,11.9388,11.9652,74400.0
2008-07-07 10:30:00,13.58,13.6,13.56,13.56,21600.0,11.9829,12.0005,11.9652,11.9652,21600.0
2008-07-07 11:00:00,13.56,13.58,13.53,13.54,51600.0,11.9652,11.9829,11.9388,11.9476,51600.0
2008-07-07 11:30:00,13.57,13.58,13.52,13.54,29200.0,11.9741,11.9829,11.9299,11.9476,29200.0
2008-07-07 12:00:00,13.54,13.55,13.38,13.38,57200.0,11.9476,11.9564,11.8064,11.8064,57200.0
2008-07-07 12:30:00,13.37,13.41,13.31,13.31,108400.0,11.7976,11.8329,11.7446,11.7446,108400.0
2008-07-07 13:00:00,13.29,13.32,13.26,13.29,70800.0,11.727,11.7535,11.7005,11.727,70800.0
2008-07-07 13:30:00,13.29,13.3,13.25,13.28,68400.0,11.727,11.7358,11.6917,11.7182,68400.0
2008-07-07 14:00:00,13.28,13.34,13.23,13.31,174000.0,11.7182,11.7711,11.6741,11.7446,174000.0
2008-07-07 14:30:00,13.33,13.34,13.29,13.31,46000.0,11.7623,11.7711,11.727,11.7446,46000.0
2008-07-07 15:00:00,13.35,13.51,13.34,13.51,112000.0,11.7799,11.9211,11.7711,11.9211,112000.0
2008-07-07 15:30:00,13.51,13.55,13.42,13.43,203200.0,11.9211,11.9564,11.8417,11.8505,203200.0
2008-07-08 09:30:00,13.35,13.49,13.34,13.46,67600.0,11.7799,11.9035,11.7711,11.877,67600.0
2008-07-08 10:00:00,13.46,13.47,13.39,13.4,114000.0,11.877,11.8858,11.8152,11.8241,114000.0
2008-07-08 10:30:00,13.4,13.42,13.3,13.35,78800.0,11.8241,11.8417,11.7358,11.7799,78800.0
2008-07-08 11:00:00,13.35,13.42,13.29,13.42,102800.0,11.7799,11.8417,11.727,11.8417,102800.0
2008-07-08 11:30:00,13.4,13.4,13.37,13.38,31200.0,11.8241,11.8241,11.7976,11.8064,31200.0
2008-07-08 12:00:00,13.37,13.45,13.37,13.45,52800.0,11.7976,11.8682,11.7976,11.8682,52800.0
2008-07-08 12:30:00,13.45,13.48,13.43,13.45,22800.0,11.8682,11.8947,11.8505,11.8682,22800.0
2008-07-08 13:00:00,13.44,13.46,13.38,13.4,18800.0,11.8594,11.877,11.8064,11.8241,18800.0
2008-07-08 13:30:00,13.39,13.4,13.35,13.37,13200.0,11.8152,11.8241,11.7799,11.7976,13200.0
2008-07-08 14:00:00,13.37,13.39,13.35,13.39,47200.0,11.7976,11.8152,11.7799,11.8152,47200.0
2008-07-08 14:30:00,13.38,13.47,13.38,13.47,76800.0,11.8064,11.8858,11.8064,11.8858,76800.0
2008-07-08 15:00:00,13.47,13.52,13.46,13.51,89600.0,11.8858,11.9299,11.877,11.9211,89600.0
2008-07-08 15:30:00,13.51,13.55,13.49,13.54,125200.0,11.9211,11.9564,11.9035,11.9476,125200.0
2008-07-08 16:00:00,13.54,13.54,13.54,13.54,400.0,11.9476,11.9476,11.9476,11.9476,400.0
2008-07-09 09:30:00,13.57,13.57,13.4,13.42,46400.0,11.9741,11.9741,11.8241,11.8417,46400.0
2008-07-09 10:00:00,13.41,13.46,13.38,13.45,39200.0,11.8329,11.877,11.8064,11.8682,39200.0
2008-07-09 10:30:00,13.45,13.45,13.38,13.44,68000.0,11.8682,11.8682,11.8064,11.8594,68000.0
2008-07-09 11:00:00,13.45,13.47,13.41,13.46,21200.0,11.8682,11.8858,11.8329,11.877,21200.0
2008-07-09 11:30:00,13.46,13.47,13.39,13.4,23200.0,11.877,11.8858,11.8152,11.8241,23200.0
2008-07-09 12:00:00,13.38,13.4,13.37,13.4,15600.0,11.8064,11.8241,11.7976,11.8241,15600.0
2008-07-09 12:30:00,13.39,13.39,13.34,13.36,13200.0,11.8152,11.8152,11.7711,11.7888,13200.0
2008-07-09 13:00:00,13.36,13.36,13.31,13.34,11200.0,11.7888,11.7888,11.7446,11.7711,11200.0
2008-07-09 13:30:00,13.36,13.38,13.35,13.36,12400.0,11.7888,11.8064,11.7799,11.7888,12400.0
2008-07-09 14:00:00,13.35,13.37,13.33,13.34,38800.0,11.7799,11.7976,11.7623,11.7711,38800.0
2008-07-09 14:30:00,13.36,13.36,13.25,13.28,52800.0,11.7888,11.7888,11.6917,11.7182,52800.0
2008-07-09 15:00:00,13.27,13.27,13.22,13.24,51600.0,11.7094,11.7094,11.6652,11.6829,51600.0
2008-07-09 15:30:00,13.23,13.24,13.12,13.12,91600.0,11.6741,11.6829,11.577,11.577,91600.0
2008-07-09 16:00:00,13.12,13.12,13.12,13.12,400.0,11.577,11.577,11.577,11.577,400.0
2008-07-10 09:30:00,13.09,13.29,13.09,13.2,127600.0,11.5505,11.727,11.5505,11.6476,127600.0
2008-07-10 10:00:00,13.22,13.23,13.12,13.2,167200.0,11.6652,11.6741,11.577,11.6476,167200.0
2008-07-10 10:30:00,13.18,13.24,13.16,13.18,86400.0,11.6299,11.6829,11.6123,11.6299,86400.0
2008-07-10 11:00:00,13.18,13.23,13.16,13.16,142800.0,11.6299,11.6741,11.6123,11.6123,142800.0
2008-07-10 11:30:00,13.16,13.22,13.16,13.2,44800.0,11.6123,11.6652,11.6123,11.6476,44800.0
2008-07-10 12:00:00,13.22,13.27,13.22,13.24,23200.0,11.6652,11.7094,11.6652,11.6829,23200.0
2008-07-10 12:30:00,13.24,13.26,13.2,13.2,30400.0,11.6829,11.7005,11.6476,11.6476,30400.0
2008-07-10 13:00:00,13.22,13.28,13.22,13.25,38000.0,11.6652,11.7182,11.6652,11.6917,38000.0
2008-07-10 13:30:00,13.29,13.32,13.27,13.27,29200.0,11.727,11.7535,11.7094,11.7094,29200.0
2008-07-10 14:00:00,13.27,13.28,13.12,13.12,82800.0,11.7094,11.7182,11.577,11.577,82800.0
2008-07-10 14:30:00,13.13,13.15,13.03,13.06,74800.0,11.5858,11.6035,11.4976,11.524,74800.0
2008-07-10 15:00:00,13.05,13.23,13.05,13.22,122400.0,11.5152,11.6741,11.5152,11.6652,122400.0
2008-07-10 15:30:00,13.21,13.29,13.16,13.29,139600.0,11.6564,11.727,11.6123,11.727,139600.0
2008-07-11 09:30:00,13.1,13.19,13.08,13.17,72400.0,11.5593,11.6388,11.5417,11.6211,72400.0
2008-07-11 10:00:00,13.17,13.21,13.09,13.1,166000.0,11.6211,11.6564,11.5505,11.5593,166000.0
2008-07-11 10:30:00,13.11,13.15,13.07,13.15,89600.0,11.5682,11.6035,11.5329,11.6035,89600.0
2008-07-11 11:00:00,13.14,13.14,13.05,13.06,40000.0,11.5946,11.5946,11.5152,11.524,40000.0
2008-07-11 11:30:00,13.05,13.13,13.02,13.12,45200.0,11.5152,11.5858,11.4888,11.577,45200.0
2008-07-11 12:00:00,13.13,13.13,13.08,13.1,25600.0,11.5858,11.5858,11.5417,11.5593,25600.0
2008-07-11 12:30:00,13.09,13.09,12.97,12.99,38000.0,11.5505,11.5505,11.4446,11.4623,38000.0
2008-07-11 13:00:00,12.97,13.03,12.97,13.03,24400.0,11.4446,11.4976,11.4446,11.4976,24400.0
2008-07-11 13:30:00,13.05,13.13,13.05,13.08,42400.0,11.5152,11.5858,11.5152,11.5417,42400.0
2008-07-11 14:00:00,13.09,13.14,13.05,13.07,80000.0,11.5505,11.5946,11.5152,11.5329,80000.0
2008-07-11 14:30:00,13.07,13.27,13.04,13.26,117200.0,11.5329,11.7094,11.5064,11.7005,117200.0
2008-07-11 15:00:00,13.26,13.36,13.19,13.21,225600.0,11.7005,11.7888,11.6388,11.6564,225600.0
2008-07-11 15:30:00,13.21,13.21,13.11,13.19,88000.0,11.6564,11.6564,11.5682,11.6388,88000.0
2008-07-14 09:30:00,13.38,13.38,13.22,13.24,64800.0,11.8064,11.8064,11.6652,11.6829,64800.0
2008-07-14 10:00:00,13.2,13.26,13.13,13.15,178400.0,11.6476,11.7005,11.5858,11.6035,178400.0
2008-07-14 10:30:00,13.17,13.22,13.11,13.2,98000.0,11.6211,11.6652,11.5682,11.6476,98000.0
2008-07-14 11:00:00,13.2,13.2,13.11,13.11,39600.0,11.6476,11.6476,11.5682,11.5682,39600.0
2008-07-14 11:30:00,13.13,13.15,13.02,13.08,64000.0,11.5858,11.6035,11.4888,11.5417,64000.0
2008-07-14 12:00:00,13.06,13.08,13.04,13.04,54400.0,11.524,11.5417,11.5064,11.5064,54400.0
2008-07-14 12:30:00,13.05,13.08,13.01,13.05,20400.0,11.5152,11.5417,11.4799,11.5152,20400.0
2008-07-14 13:00:00,13.05,13.05,13.0,13.02,24800.0,11.5152,11.5152,11.4711,11.4888,24800.0
2008-07-14 13:30:00,13.03,13.11,13.02,13.07,26800.0,11.4976,11.5682,11.4888,11.5329,26800.0
2008-07-14 14:00:00,13.08,13.11,13.07,13.11,46400.0,11.5417,11.5682,11.5329,11.5682,46400.0
2008-07-14 14:30:00,13.1,13.11,13.02,13.02,32800.0,11.5593,11.5682,11.4888,11.4888,32800.0
2008-07-14 15:00:00,13.03,13.09,12.99,13.07,68400.0,11.4976,11.5505,11.4623,11.5329,68400.0
2008-07-14 15:30:00,13.07,13.13,13.04,13.04,104000.0,11.5329,11.5858,11.5064,11.5064,104000.0
2008-07-15 09:30:00,12.92,12.96,12.87,12.9,68000.0,11.4005,11.4358,11.3564,11.3829,68000.0
2008-07-15 10:00:00,12.9,12.9,12.78,12.86,233200.0,11.3829,11.3829,11.277,11.3476,233200.0
2008-07-15 10:30:00,12.85,12.93,12.83,12.9,80000.0,11.3387,11.4093,11.3211,11.3829,80000.0
2008-07-15 11:00:00,12.9,13.08,12.9,12.97,123200.0,11.3829,11.5417,11.3829,11.4446,123200.0
2008-07-15 11:30:00,12.96,13.05,12.9,13.03,80400.0,11.4358,11.5152,11.3829,11.4976,80400.0
2008-07-15 12:00:00,13.02,13.08,12.99,13.07,61200.0,11.4888,11.5417,11.4623,11.5329,61200.0
2008-07-15 12:30:00,13.08,13.14,13.06,13.11,68000.0,11.5417,11.5946,11.524,11.5682,68000.0
2008-07-15 13:00:00,13.12,13.17,13.06,13.07,48800.0,11.577,11.6211,11.524,11.5329,48800.0
2008-07-15 13:30:00,13.07,13.15,13.05,13.13,36800.0,11.5329,11.6035,11.5152,11.5858,36800.0
2008-07-15 14:00:00,13.13,13.16,13.09,13.15,72400.0,11.5858,11.6123,11.5505,11.6035,72400.0
2008-07-15 14:30:00,13.16,13.22,13.15,13.21,37600.0,11.6123,11.6652,11.6035,11.6564,37600.0
2008-07-15 15:00:00,13.2,13.27,13.15,13.15,98400.0,11.6476,11.7094,11.6035,11.6035,98400.0
2008-07-15 15:30:00,13.17,13.19,13.07,13.08,79200.0,11.6211,11.6388,11.5329,11.5417,79200.0
2008-07-15 16:00:00,13.08,13.08,13.08,13.08,800.0,11.5417,11.5417,11.5417,11.5417,800.0
2008-07-16 09:30:00,13.11,13.12,12.97,13.12,68800.0,11.5682,11.577,11.4446,11.577,68800.0
2008-07-16 10:00:00,13.13,13.13,13.01,13.06,54800.0,11.5858,11.5858,11.4799,11.524,54800.0
2008-07-16 10:30:00,13.06,13.2,13.05,13.2,102800.0,11.524,11.6476,11.5152,11.6476,102800.0
2008-07-16 11:00:00,13.21,13.26,13.17,13.18,36400.0,11.6564,11.7005,11.6211,11.6299,36400.0
2008-07-16 11:30:00,13.18,13.21,13.15,13.2,17200.0,11.6299,11.6564,11.6035,11.6476,17200.0
2008-07-16 12:00:00,13.19,13.21,13.17,13.2,16000.0,11.6388,11.6564,11.6211,11.6476,16000.0
2008-07-16 12:30:00,13.22,13.24,13.2,13.24,19200.0,11.6652,11.6829,11.6476,11.6829,19200.0
2008-07-16 13:00:00,13.23,13.3,13.23,13.3,40000.0,11.6741,11.7358,11.6741,11.7358,40000.0
2008-07-16 13:30:00,13.29,13.29,13.25,13.27,16800.0,11.727,11.727,11.6917,11.7094,16800.0
2008-07-16 14:00:00,13.27,13.33,13.24,13.3,66800.0,11.7094,11.7623,11.6829,11.7358,66800.0
2008-07-16 14:30:00,13.32,13.34,13.3,13.34,26800.0,11.7535,11.7711,11.7358,11.7711,26800.0
2008-07-16 15:00:00,13.34,13.36,13.32,13.36,25600.0,11.7711,11.7888,11.7535,11.7888,25600.0
2008-07-16 15:30:00,13.35,13.36,13.32,13.35,81600.0,11.7799,11.7888,11.7535,11.7799,81600.0
2008-07-16 16:00:00,13.35,13.35,13.35,13.35,1600.0,11.7799,11.7799,11.7799,11.7799,1600.0
2008-07-17 09:30:00,13.47,13.54,13.41,13.41,90400.0,11.8858,11.9476,11.8329,11.8329,90400.0
2008-07-17 10:00:00,13.41,13.43,13.34,13.37,78800.0,11.8329,11.8505,11.7711,11.7976,78800.0
2008-07-17 10:30:00,13.38,13.41,13.36,13.4,66800.0,11.8064,11.8329,11.7888,11.8241,66800.0
2008-07-17 11:00:00,13.4,13.43,13.33,13.42,128800.0,11.8241,11.8505,11.7623,11.8417,128800.0
2008-07-17 11:30:00,13.4,13.45,13.38,13.43,27200.0,11.8241,11.8682,11.8064,11.8505,27200.0
2008-07-17 12:00:00,13.41,13.41,13.38,13.4,18400.0,11.8329,11.8329,11.8064,11.8241,18400.0
2008-07-17 12:30:00,13.4,13.44,13.38,13.44,9200.0,11.8241,11.8594,11.8064,11.8594,9200.0
2008-07-17 13:00:00,13.42,13.55,13.41,13.54,40800.0,11.8417,11.9564,11.8329,11.9476,40800.0
2008-07-17 13:30:00,13.55,13.61,13.54,13.6,67200.0,11.9564,12.0094,11.9476,12.0005,67200.0
2008-07-17 14:00:00,13.59,13.63,13.59,13.63,34400.0,11.9917,12.027,11.9917,12.027,34400.0
2008-07-17 14:30:00,13.61,13.62,13.57,13.58,20000.0,12.0094,12.0182,11.9741,11.9829,20000.0
2008-07-17 15:00:00,13.6,13.6,13.57,13.58,12000.0,12.0005,12.0005,11.9741,11.9829,12000.0
2008-07-17 15:30:00,13.57,13.58,13.51,13.55,48800.0,11.9741,11.9829,11.9211,11.9564,48800.0
2008-07-18 09:30:00,13.43,13.43,13.27,13.29,105200.0,11.8505,11.8505,11.7094,11.727,105200.0
2008-07-18 10:00:00,13.29,13.29,13.24,13.27,30000.0,11.727,11.727,11.6829,11.7094,30000.0
2008-07-18 10:30:00,13.27,13.29,13.22,13.29,38400.0,11.7094,11.727,11.6652,11.727,38400.0
2008-07-18 11:00:00,13.29,13.38,13.29,13.35,17200.0,11.727,11.8064,11.727,11.7799,17200.0
2008-07-18 11:30:00,13.37,13.37,13.36,13.36,18000.0,11.7976,11.7976,11.7888,11.7888,18000.0
2008-07-18 12:00:00,13.35,13.35,13.29,13.3,18000.0,11.7799,11.7799,11.727,11.7358,18000.0
2008-07-18 12:30:00,13.29,13.31,13.28,13.28,20000.0,11.727,11.7446,11.7182,11.7182,20000.0
2008-07-18 13:00:00,13.28,13.31,13.27,13.29,32800.0,11.7182,11.7446,11.7094,11.727,32800.0
2008-07-18 13:30:00,13.29,13.33,13.27,13.3,22800.0,11.727,11.7623,11.7094,11.7358,22800.0
2008-07-18 14:00:00,13.29,13.33,13.29,13.31,28800.0,11.727,11.7623,11.727,11.7446,28800.0
2008-07-18 14:30:00,13.31,13.32,13.29,13.3,15200.0,11.7446,11.7535,11.727,11.7358,15200.0
2008-07-18 15:00:00,13.29,13.31,13.29,13.31,41600.0,11.727,11.7446,11.727,11.7446,41600.0
2008-07-18 15:30:00,13.3,13.35,13.3,13.34,45600.0,11.7358,11.7799,11.7358,11.7711,45600.0
2008-07-21 09:30:00,13.41,13.41,13.35,13.39,77200.0,11.8329,11.8329,11.7799,11.8152,77200.0
2008-07-21 10:00:00,13.39,13.39,13.31,13.31,97200.0,11.8152,11.8152,11.7446,11.7446,97200.0
2008-07-21 10:30:00,13.31,13.33,13.3,13.31,29200.0,11.7446,11.7623,11.7358,11.7446,29200.0
2008-07-21 11:00:00,13.3,13.31,13.28,13.3,19200.0,11.7358,11.7446,11.7182,11.7358,19200.0
2008-07-21 11:30:00,13.3,13.3,13.22,13.22,15200.0,11.7358,11.7358,11.6652,11.6652,15200.0
2008-07-21 12:00:00,13.21,13.21,13.19,13.2,16400.0,11.6564,11.6564,11.6388,11.6476,16400.0
2008-07-21 12:30:00,13.23,13.24,13.22,13.22,17200.0,11.6741,11.6829,11.6652,11.6652,17200.0
2008-07-21 13:00:00,13.23,13.26,13.21,13.24,21600.0,11.6741,11.7005,11.6564,11.6829,21600.0
2008-07-21 13:30:00,13.24,13.28,13.24,13.27,42800.0,11.6829,11.7182,11.6829,11.7094,42800.0
2008-07-21 14:00:00,13.27,13.27,13.23,13.23,33200.0,11.7094,11.7094,11.6741,11.6741,33200.0
2008-07-21 14:30:00,13.24,13.24,13.21,13.23,28800.0,11.6829,11.6829,11.6564,11.6741,28800.0
2008-07-21 15:00:00,13.23,13.25,13.22,13.25,36800.0,11.6741,11.6917,11.6652,11.6917,36800.0
2008-07-21 15:30:00,13.24,13.27,13.24,13.27,37600.0,11.6829,11.7094,11.6829,11.7094,37600.0
2008-07-21 16:00:00,13.27,13.27,13.27,13.27,1200.0,11.7094,11.7094,11.7094,11.7094,1200.0
2008-07-22 09:30:00,13.01,13.08,12.99,13.06,132800.0,11.4799,11.5417,11.4623,11.524,132800.0
2008-07-22 10:00:00,13.05,13.13,13.04,13.11,69600.0,11.5152,11.5858,11.5064,11.5682,69600.0
2008-07-22 10:30:00,13.1,13.1,13.03,13.03,31200.0,11.5593,11.5593,11.4976,11.4976,31200.0
2008-07-22 11:00:00,13.04,13.08,13.03,13.08,30000.0,11.5064,11.5417,11.4976,11.5417,30000.0
2008-07-22 11:30:00,13.09,13.1,13.04,13.05,19600.0,11.5505,11.5593,11.5064,11.5152,19600.0
2008-07-22 12:00:00,13.04,13.06,13.04,13.04,15200.0,11.5064,11.524,11.5064,11.5064,15200.0
2008-07-22 12:30:00,13.06,13.07,13.05,13.06,18800.0,11.524,11.5329,11.5152,11.524,18800.0
2008-07-22 13:00:00,13.06,13.08,13.05,13.07,23600.0,11.524,11.5417,11.5152,11.5329,23600.0
2008-07-22 13:30:00,13.06,13.1,13.06,13.08,24800.0,11.524,11.5593,11.524,11.5417,24800.0
2008-07-22 14:00:00,13.08,13.09,13.04,13.06,34400.0,11.5417,11.5505,11.5064,11.524,34400.0
2008-07-22 14:30:00,13.06,13.11,13.05,13.1,41200.0,11.524,11.5682,11.5152,11.5593,41200.0
2008-07-22 15:00:00,13.12,13.12,13.09,13.12,14000.0,11.577,11.577,11.5505,11.577,14000.0
2008-07-22 15:30:00,13.12,13.22,13.12,13.22,33600.0,11.577,11.6652,11.577,11.6652,33600.0
2008-07-22 16:00:00,13.22,13.22,13.22,13.22,400.0,11.6652,11.6652,11.6652,11.6652,400.0
2008-07-23 09:30:00,13.29,13.33,13.23,13.31,77200.0,11.727,11.7623,11.6741,11.7446,77200.0
2008-07-23 10:00:00,13.3,13.46,13.3,13.45,79600.0,11.7358,11.877,11.7358,11.8682,79600.0
2008-07-23 10:30:00,13.42,13.53,13.42,13.42,82800.0,11.8417,11.9388,11.8417,11.8417,82800.0
2008-07-23 11:00:00,13.41,13.43,13.38,13.42,24000.0,11.8329,11.8505,11.8064,11.8417,24000.0
2008-07-23 11:30:00,13.42,13.42,13.31,13.33,26800.0,11.8417,11.8417,11.7446,11.7623,26800.0
2008-07-23 12:00:00,13.33,13.35,13.27,13.3,45600.0,11.7623,11.7799,11.7094,11.7358,45600.0
2008-07-23 12:30:00,13.3,13.33,13.26,13.33,28400.0,11.7358,11.7623,11.7005,11.7623,28400.0
2008-07-23 13:00:00,13.33,13.35,13.3,13.34,79200.0,11.7623,11.7799,11.7358,11.7711,79200.0
2008-07-23 13:30:00,13.32,13.37,13.28,13.31,111600.0,11.7535,11.7976,11.7182,11.7446,111600.0
2008-07-23 14:00:00,13.3,13.37,13.3,13.37,73200.0,11.7358,11.7976,11.7358,11.7976,73200.0
2008-07-23 14:30:00,13.38,13.39,13.34,13.37,48000.0,11.8064,11.8152,11.7711,11.7976,48000.0
2008-07-23 15:00:00,13.37,13.39,13.34,13.36,71600.0,11.7976,11.8152,11.7711,11.7888,71600.0
2008-07-23 15:30:00,13.37,13.41,13.36,13.4,110800.0,11.7976,11.8329,11.7888,11.8241,110800.0
2008-07-23 16:00:00,13.4,13.4,13.4,13.4,400.0,11.8241,11.8241,11.8241,11.8241,400.0
2008-07-24 09:30:00,13.41,13.45,13.32,13.35,77200.0,11.8329,11.8682,11.7535,11.7799,77200.0
2008-07-24 10:00:00,13.34,13.34,13.26,13.28,60400.0,11.7711,11.7711,11.7005,11.7182,60400.0
2008-07-24 10:30:00,13.28,13.31,13.26,13.29,129600.0,11.7182,11.7446,11.7005,11.727,129600.0
2008-07-24 11:00:00,13.28,13.29,13.24,13.25,63600.0,11.7182,11.727,11.6829,11.6917,63600.0
2008-07-24 11:30:00,13.23,13.27,13.23,13.27,39600.0,11.6741,11.7094,11.6741,11.7094,39600.0
2008-07-24 12:00:00,13.28,13.28,13.25,13.25,22800.0,11.7182,11.7182,11.6917,11.6917,22800.0
2008-07-24 12:30:00,13.24,13.28,13.23,13.27,521600.0,11.6829,11.7182,11.6741,11.7094,521600.0
2008-07-24 13:00:00,13.26,13.3,13.23,13.3,498400.0,11.7005,11.7358,11.6741,11.7358,498400.0
2008-07-24 13:30:00,13.3,13.3,13.27,13.29,91200.0,11.7358,11.7358,11.7094,11.727,91200.0
2008-07-24 14:00:00,13.28,13.3,13.24,13.25,57200.0,11.7182,11.7358,11.6829,11.6917,57200.0
2008-07-24 14:30:00,13.25,13.26,13.22,13.25,48000.0,11.6917,11.7005,11.6652,11.6917,48000.0
2008-07-24 15:00:00,13.24,13.28,13.22,13.22,102800.0,11.6829,11.7182,11.6652,11.6652,102800.0
2008-07-24 15:30:00,13.22,13.22,13.16,13.17,115200.0,11.6652,11.6652,11.6123,11.6211,115200.0
2008-07-24 16:00:00,13.17,13.17,13.17,13.17,800.0,11.6211,11.6211,11.6211,11.6211,800.0
2008-07-25 09:30:00,13.2,13.27,13.18,13.24,117600.0,11.6476,11.7094,11.6299,11.6829,117600.0
2008-07-25 10:00:00,13.26,13.31,13.26,13.26,124800.0,11.7005,11.7446,11.7005,11.7005,124800.0
2008-07-25 10:30:00,13.24,13.31,13.24,13.31,28800.0,11.6829,11.7446,11.6829,11.7446,28800.0
2008-07-25 11:00:00,13.3,13.31,13.27,13.28,12800.0,11.7358,11.7446,11.7094,11.7182,12800.0
2008-07-25 11:30:00,13.29,13.3,13.28,13.3,15200.0,11.727,11.7358,11.7182,11.7358,15200.0
2008-07-25 12:00:00,13.29,13.3,13.25,13.27,180000.0,11.727,11.7358,11.6917,11.7094,180000.0
2008-07-25 12:30:00,13.28,13.29,13.26,13.29,100400.0,11.7182,11.727,11.7005,11.727,100400.0
2008-07-25 13:00:00,13.31,13.31,13.26,13.28,38400.0,11.7446,11.7446,11.7005,11.7182,38400.0
2008-07-25 13:30:00,13.28,13.29,13.26,13.28,34000.0,11.7182,11.727,11.7005,11.7182,34000.0
2008-07-25 14:00:00,13.29,13.32,13.27,13.3,44000.0,11.727,11.7535,11.7094,11.7358,44000.0
2008-07-25 14:30:00,13.29,13.36,13.29,13.36,17200.0,11.727,11.7888,11.727,11.7888,17200.0
2008-07-25 15:00:00,13.37,13.37,13.33,13.34,40000.0,11.7976,11.7976,11.7623,11.7711,40000.0
2008-07-25 15:30:00,13.34,13.38,13.32,13.36,55200.0,11.7711,11.8064,11.7535,11.7888,55200.0
2008-07-25 16:00:00,13.36,13.36,13.36,13.36,400.0,11.7888,11.7888,11.7888,11.7888,400.0
2008-07-28 09:30:00,13.31,13.35,13.28,13.28,49200.0,11.7446,11.7799,11.7182,11.7182,49200.0
2008-07-28 10:00:00,13.28,13.33,13.28,13.31,85600.0,11.7182,11.7623,11.7182,11.7446,85600.0
2008-07-28 10:30:00,13.34,13.34,13.29,13.31,76000.0,11.7711,11.7711,11.727,11.7446,76000.0
2008-07-28 11:00:00,13.31,13.31,13.24,13.25,64800.0,11.7446,11.7446,11.6829,11.6917,64800.0
2008-07-28 11:30:00,13.24,13.25,13.2,13.24,10800.0,11.6829,11.6917,11.6476,11.6829,10800.0
2008-07-28 12:00:00,13.23,13.24,13.21,13.22,12800.0,11.6741,11.6829,11.6564,11.6652,12800.0
2008-07-28 12:30:00,13.23,13.23,13.15,13.15,62000.0,11.6741,11.6741,11.6035,11.6035,62000.0
2008-07-28 13:00:00,13.16,13.17,13.14,13.15,19200.0,11.6123,11.6211,11.5946,11.6035,19200.0
2008-07-28 13:30:00,13.16,13.18,13.14,13.17,17200.0,11.6123,11.6299,11.5946,11.6211,17200.0
2008-07-28 14:00:00,13.17,13.18,13.1,13.11,24800.0,11.6211,11.6299,11.5593,11.5682,24800.0
2008-07-28 14:30:00,13.11,13.16,13.09,13.1,47200.0,11.5682,11.6123,11.5505,11.5593,47200.0
2008-07-28 15:00:00,13.12,13.14,13.1,13.12,25200.0,11.577,11.5946,11.5593,11.577,25200.0
2008-07-28 15:30:00,13.13,13.13,13.07,13.1,53200.0,11.5858,11.5858,11.5329,11.5593,53200.0
2008-07-28 16:00:00,13.1,13.1,13.1,13.1,400.0,11.5593,11.5593,11.5593,11.5593,400.0
2008-07-29 09:30:00,13.12,13.25,13.12,13.23,68800.0,11.577,11.6917,11.577,11.6741,68800.0
2008-07-29 10:00:00,13.24,13.34,13.24,13.31,82000.0,11.6829,11.7711,11.6829,11.7446,82000.0
2008-07-29 10:30:00,13.31,13.38,13.31,13.38,64000.0,11.7446,11.8064,11.7446,11.8064,64000.0
2008-07-29 11:00:00,13.36,13.37,13.33,13.34,30800.0,11.7888,11.7976,11.7623,11.7711,30800.0
2008-07-29 11:30:00,13.34,13.38,13.32,13.38,42000.0,11.7711,11.8064,11.7535,11.8064,42000.0
2008-07-29 12:00:00,13.37,13.39,13.34,13.36,18400.0,11.7976,11.8152,11.7711,11.7888,18400.0
2008-07-29 12:30:00,13.35,13.35,13.32,13.34,36800.0,11.7799,11.7799,11.7535,11.7711,36800.0
2008-07-29 13:00:00,13.34,13.35,13.32,13.35,4000.0,11.7711,11.7799,11.7535,11.7799,4000.0
2008-07-29 13:30:00,13.37,13.37,13.35,13.37,5200.0,11.7976,11.7976,11.7799,11.7976,5200.0
2008-07-29 14:00:00,13.36,13.36,13.33,13.34,23200.0,11.7888,11.7888,11.7623,11.7711,23200.0
2008-07-29 14:30:00,13.35,13.35,13.3,13.33,62400.0,11.7799,11.7799,11.7358,11.7623,62400.0
2008-07-29 15:00:00,13.33,13.38,13.33,13.37,45600.0,11.7623,11.8064,11.7623,11.7976,45600.0
2008-07-29 15:30:00,13.36,13.38,13.35,13.35,27200.0,11.7888,11.8064,11.7799,11.7799,27200.0
2008-07-29 16:00:00,13.35,13.35,13.35,13.35,400.0,11.7799,11.7799,11.7799,11.7799,400.0
2008-07-30 09:30:00,13.45,13.47,13.37,13.37,51200.0,11.8682,11.8858,11.7976,11.7976,51200.0
2008-07-30 10:00:00,13.37,13.48,13.37,13.48,44400.0,11.7976,11.8947,11.7976,11.8947,44400.0
2008-07-30 10:30:00,13.49,13.49,13.41,13.43,83200.0,11.9035,11.9035,11.8329,11.8505,83200.0
2008-07-30 11:00:00,13.4,13.45,13.4,13.44,17600.0,11.8241,11.8682,11.8241,11.8594,17600.0
2008-07-30 11:30:00,13.44,13.46,13.43,13.46,26000.0,11.8594,11.877,11.8505,11.877,26000.0
2008-07-30 12:00:00,13.46,13.46,13.39,13.4,192000.0,11.877,11.877,11.8152,11.8241,192000.0
2008-07-30 12:30:00,13.4,13.4,13.31,13.33,145600.0,11.8241,11.8241,11.7446,11.7623,145600.0
2008-07-30 13:00:00,13.33,13.35,13.28,13.35,174400.0,11.7623,11.7799,11.7182,11.7799,174400.0
2008-07-30 13:30:00,13.34,13.34,13.28,13.31,31600.0,11.7711,11.7711,11.7182,11.7446,31600.0
2008-07-30 14:00:00,13.31,13.34,13.28,13.34,131600.0,11.7446,11.7711,11.7182,11.7711,131600.0
2008-07-30 14:30:00,13.34,13.35,13.33,13.33,18000.0,11.7711,11.7799,11.7623,11.7623,18000.0
2008-07-30 15:00:00,13.35,13.37,13.29,13.37,42800.0,11.7799,11.7976,11.727,11.7976,42800.0
2008-07-30 15:30:00,13.38,13.43,13.37,13.42,41600.0,11.8064,11.8505,11.7976,11.8417,41600.0
2008-07-30 16:00:00,13.43,13.43,13.43,13.43,1600.0,11.8505,11.8505,11.8505,11.8505,1600.0
2008-07-31 09:30:00,13.27,13.51,13.27,13.47,72800.0,11.7094,11.9211,11.7094,11.8858,72800.0
2008-07-31 10:00:00,13.48,13.56,13.46,13.55,70400.0,11.8947,11.9652,11.877,11.9564,70400.0
2008-07-31 10:30:00,13.55,13.56,13.52,13.56,35200.0,11.9564,11.9652,11.9299,11.9652,35200.0
2008-07-31 11:00:00,13.56,13.56,13.53,13.53,20400.0,11.9652,11.9652,11.9388,11.9388,20400.0
2008-07-31 11:30:00,13.51,13.51,13.47,13.49,24000.0,11.9211,11.9211,11.8858,11.9035,24000.0
2008-07-31 12:00:00,13.49,13.5,13.42,13.44,56000.0,11.9035,11.9123,11.8417,11.8594,56000.0
2008-07-31 12:30:00,13.44,13.49,13.43,13.46,14400.0,11.8594,11.9035,11.8505,11.877,14400.0
2008-07-31 13:00:00,13.47,13.52,13.47,13.49,15600.0,11.8858,11.9299,11.8858,11.9035,15600.0
2008-07-31 13:30:00,13.5,13.52,13.49,13.49,20000.0,11.9123,11.9299,11.9035,11.9035,20000.0
2008-07-31 14:00:00,13.49,13.54,13.49,13.51,16400.0,11.9035,11.9476,11.9035,11.9211,16400.0
2008-07-31 14:30:00,13.5,13.54,13.5,13.52,36000.0,11.9123,11.9476,11.9123,11.9299,36000.0
2008-07-31 15:00:00,13.53,13.53,13.46,13.46,30000.0,11.9388,11.9388,11.877,11.877,30000.0
2008-07-31 15:30:00,13.44,13.45,13.36,13.37,49600.0,11.8594,11.8682,11.7888,11.7976,49600.0
2008-07-31 16:00:00,13.37,13.38,13.37,13.38,800.0,11.7976,11.8064,11.7976,11.8064,800.0
2008-08-01 09:30:00,13.41,13.42,13.15,13.21,636800.0,11.8329,11.8417,11.6035,11.6564,636800.0
2008-08-01 10:00:00,13.22,13.24,13.14,13.21,132400.0,11.6652,11.6829,11.5946,11.6564,132400.0
2008-08-01 10:30:00,13.2,13.27,13.2,13.25,60800.0,11.6476,11.7094,11.6476,11.6917,60800.0
2008-08-01 11:00:00,13.26,13.27,13.2,13.23,153200.0,11.7005,11.7094,11.6476,11.6741,153200.0
2008-08-01 11:30:00,13.23,13.29,13.23,13.29,125600.0,11.6741,11.727,11.6741,11.727,125600.0
2008-08-01 12:00:00,13.29,13.29,13.24,13.25,124000.0,11.727,11.727,11.6829,11.6917,124000.0
2008-08-01 12:30:00,13.25,13.26,13.2,13.21,554400.0,11.6917,11.7005,11.6476,11.6564,554400.0
2008-08-01 13:00:00,13.22,13.3,13.22,13.29,65200.0,11.6652,11.7358,11.6652,11.727,65200.0
2008-08-01 13:30:00,13.3,13.33,13.27,13.29,197200.0,11.7358,11.7623,11.7094,11.727,197200.0
2008-08-01 14:00:00,13.29,13.3,13.22,13.28,790000.0,11.727,11.7358,11.6652,11.7182,790000.0
2008-08-01 14:30:00,13.28,13.33,13.27,13.32,178800.0,11.7182,11.7623,11.7094,11.7535,178800.0
2008-08-01 15:00:00,13.31,13.33,13.28,13.31,147600.0,11.7446,11.7623,11.7182,11.7446,147600.0
2008-08-01 15:30:00,13.3,13.35,13.28,13.3,136400.0,11.7358,11.7799,11.7182,11.7358,136400.0
2008-08-01 16:00:00,13.29,13.29,13.27,13.29,35200.0,11.727,11.727,11.7094,11.727,35200.0
2008-08-04 09:30:00,13.27,13.31,13.25,13.27,45200.0,11.7094,11.7446,11.6917,11.7094,45200.0
2008-08-04 10:00:00,13.28,13.29,13.24,13.27,30400.0,11.7182,11.727,11.6829,11.7094,30400.0
2008-08-04 10:30:00,13.26,13.27,13.22,13.24,27600.0,11.7005,11.7094,11.6652,11.6829,27600.0
2008-08-04 11:00:00,13.23,13.26,13.22,13.24,32000.0,11.6741,11.7005,11.6652,11.6829,32000.0
2008-08-04 11:30:00,13.25,13.35,13.25,13.29,170000.0,11.6917,11.7799,11.6917,11.727,170000.0
2008-08-04 12:00:00,13.3,13.31,13.27,13.31,133600.0,11.7358,11.7446,11.7094,11.7446,133600.0
2008-08-04 12:30:00,13.31,13.33,13.27,13.27,87200.0,11.7446,11.7623,11.7094,11.7094,87200.0
2008-08-04 13:00:00,13.28,13.3,13.26,13.27,105600.0,11.7182,11.7358,11.7005,11.7094,105600.0
2008-08-04 13:30:00,13.26,13.28,13.26,13.27,62000.0,11.7005,11.7182,11.7005,11.7094,62000.0
2008-08-04 14:00:00,13.27,13.32,13.27,13.31,44000.0,11.7094,11.7535,11.7094,11.7446,44000.0
2008-08-04 14:30:00,13.31,13.35,13.31,13.31,40000.0,11.7446,11.7799,11.7446,11.7446,40000.0
2008-08-04 15:00:00,13.32,13.32,13.27,13.27,17600.0,11.7535,11.7535,11.7094,11.7094,17600.0
2008-08-04 15:30:00,13.25,13.28,13.22,13.24,119600.0,11.6917,11.7182,11.6652,11.6829,119600.0
2008-08-04 16:00:00,13.23,13.24,13.23,13.24,800.0,11.6741,11.6829,11.6741,11.6829,800.0
2008-08-05 09:30:00,13.33,13.38,13.31,13.36,516400.0,11.7623,11.8064,11.7446,11.7888,516400.0
2008-08-05 10:00:00,13.37,13.42,13.36,13.36,238000.0,11.7976,11.8417,11.7888,11.7888,238000.0
2008-08-05 10:30:00,13.37,13.39,13.36,13.38,54400.0,11.7976,11.8152,11.7888,11.8064,54400.0
2008-08-05 11:00:00,13.39,13.43,13.39,13.41,20800.0,11.8152,11.8505,11.8152,11.8329,20800.0
2008-08-05 11:30:00,13.42,13.43,13.4,13.42,21200.0,11.8417,11.8505,11.8241,11.8417,21200.0
2008-08-05 12:00:00,13.43,13.46,13.4,13.45,18800.0,11.8505,11.877,11.8241,11.8682,18800.0
2008-08-05 12:30:00,13.44,13.45,13.44,13.45,24800.0,11.8594,11.8682,11.8594,11.8682,24800.0
2008-08-05 13:00:00,13.45,13.46,13.44,13.45,14800.0,11.8682,11.877,11.8594,11.8682,14800.0
2008-08-05 13:30:00,13.46,13.47,13.45,13.46,24800.0,11.877,11.8858,11.8682,11.877,24800.0
2008-08-05 14:00:00,13.45,13.52,13.41,13.49,392800.0,11.8682,11.9299,11.8329,11.9035,392800.0
2008-08-05 14:30:00,13.49,13.57,13.49,13.54,105600.0,11.9035,11.9741,11.9035,11.9476,105600.0
2008-08-05 15:00:00,13.55,13.56,13.53,13.53,41200.0,11.9564,11.9652,11.9388,11.9388,41200.0
2008-08-05 15:30:00,13.53,13.59,13.52,13.58,130400.0,11.9388,11.9917,11.9299,11.9829,130400.0
2008-08-05 16:00:00,13.58,13.58,13.58,13.58,400.0,11.9829,11.9829,11.9829,11.9829,400.0
2008-08-06 09:30:00,13.59,13.67,13.57,13.59,74800.0,11.9917,12.0623,11.9741,11.9917,74800.0
2008-08-06 10:00:00,13.6,13.6,13.54,13.57,25600.0,12.0005,12.0005,11.9476,11.9741,25600.0
2008-08-06 10:30:00,13.56,13.58,13.52,13.55,150800.0,11.9652,11.9829,11.9299,11.9564,150800.0
2008-08-06 11:00:00,13.54,13.69,13.53,13.69,97600.0,11.9476,12.08,11.9388,12.08,97600.0
2008-08-06 11:30:00,13.69,13.71,13.68,13.69,99200.0,12.08,12.0976,12.0711,12.08,99200.0
2008-08-06 12:00:00,13.7,13.73,13.7,13.72,56400.0,12.0888,12.1153,12.0888,12.1064,56400.0
2008-08-06 12:30:00,13.71,13.74,13.7,13.7,32400.0,12.0976,12.1241,12.0888,12.0888,32400.0
2008-08-06 13:00:00,13.69,13.7,13.68,13.7,8400.0,12.08,12.0888,12.0711,12.0888,8400.0
2008-08-06 13:30:00,13.74,13.76,13.69,13.71,16400.0,12.1241,12.1417,12.08,12.0976,16400.0
2008-08-06 14:00:00,13.71,13.77,13.71,13.77,26000.0,12.0976,12.1505,12.0976,12.1505,26000.0
2008-08-06 14:30:00,13.77,13.84,13.77,13.81,34800.0,12.1505,12.2123,12.1505,12.1858,34800.0
2008-08-06 15:00:00,13.82,13.83,13.81,13.81,75200.0,12.1947,12.2035,12.1858,12.1858,75200.0
2008-08-06 15:30:00,13.81,13.81,13.78,13.79,32000.0,12.1858,12.1858,12.1594,12.1682,32000.0
2008-08-06 16:00:00,13.79,13.79,13.79,13.79,400.0,12.1682,12.1682,12.1682,12.1682,400.0
2008-08-07 09:30:00,13.76,13.77,13.63,13.75,45600.0,12.1417,12.1505,12.027,12.1329,45600.0
2008-08-07 10:00:00,13.76,13.81,13.74,13.8,85600.0,12.1417,12.1858,12.1241,12.177,85600.0
2008-08-07 10:30:00,13.8,13.83,13.78,13.83,36800.0,12.177,12.2035,12.1594,12.2035,36800.0
2008-08-07 11:00:00,13.83,13.84,13.81,13.84,38000.0,12.2035,12.2123,12.1858,12.2123,38000.0
2008-08-07 11:30:00,13.83,13.87,13.82,13.87,11600.0,12.2035,12.2388,12.1947,12.2388,11600.0
2008-08-07 12:00:00,13.85,13.88,13.84,13.88,35200.0,12.2211,12.2476,12.2123,12.2476,35200.0
2008-08-07 12:30:00,13.87,13.95,13.87,13.94,30400.0,12.2388,12.3094,12.2388,12.3006,30400.0
2008-08-07 13:00:00,13.94,13.94,13.92,13.94,26400.0,12.3006,12.3006,12.2829,12.3006,26400.0
2008-08-07 13:30:00,13.94,13.95,13.88,13.88,28800.0,12.3006,12.3094,12.2476,12.2476,28800.0
2008-08-07 14:00:00,13.88,13.88,13.84,13.85,18000.0,12.2476,12.2476,12.2123,12.2211,18000.0
2008-08-07 14:30:00,13.85,13.88,13.81,13.81,20400.0,12.2211,12.2476,12.1858,12.1858,20400.0
2008-08-07 15:00:00,13.81,13.84,13.8,13.83,27200.0,12.1858,12.2123,12.177,12.2035,27200.0
2008-08-07 15:30:00,13.83,13.83,13.76,13.81,42800.0,12.2035,12.2035,12.1417,12.1858,42800.0
2008-08-07 16:00:00,13.81,13.81,13.81,13.81,400.0,12.1858,12.1858,12.1858,12.1858,400.0
2008-08-08 09:30:00,13.81,13.89,13.76,13.87,96000.0,12.1858,12.2564,12.1417,12.2388,96000.0
2008-08-08 10:00:00,13.88,14.02,13.88,14.01,43600.0,12.2476,12.3711,12.2476,12.3623,43600.0
2008-08-08 10:30:00,14.01,14.01,13.95,13.95,16800.0,12.3623,12.3623,12.3094,12.3094,16800.0
2008-08-08 11:00:00,13.95,14.0,13.95,13.99,15200.0,12.3094,12.3535,12.3094,12.3447,15200.0
2008-08-08 11:30:00,13.99,14.01,13.99,14.0,6400.0,12.3447,12.3623,12.3447,12.3535,6400.0
2008-08-08 12:00:00,14.01,14.06,13.98,14.05,31200.0,12.3623,12.4064,12.3358,12.3976,31200.0
2008-08-08 12:30:00,14.04,14.05,14.03,14.03,12000.0,12.3888,12.3976,12.38,12.38,12000.0
2008-08-08 13:00:00,14.03,14.06,14.01,14.06,18800.0,12.38,12.4064,12.3623,12.4064,18800.0
2008-08-08 13:30:00,14.07,14.08,14.06,14.08,24400.0,12.4153,12.4241,12.4064,12.4241,24400.0
2008-08-08 14:00:00,14.06,14.09,14.06,14.09,13200.0,12.4064,12.4329,12.4064,12.4329,13200.0
2008-08-08 14:30:00,14.09,14.09,14.06,14.06,12000.0,12.4329,12.4329,12.4064,12.4064,12000.0
2008-08-08 15:00:00,14.07,14.08,14.04,14.06,38800.0,12.4153,12.4241,12.3888,12.4064,38800.0
2008-08-08 15:30:00,14.05,14.1,14.05,14.06,46400.0,12.3976,12.4417,12.3976,12.4064,46400.0
2008-08-08 16:00:00,14.07,14.07,14.07,14.07,400.0,12.4153,12.4153,12.4153,12.4153,400.0
2008-08-11 09:30:00,14.11,14.12,14.03,14.12,48800.0,12.4506,12.4594,12.38,12.4594,48800.0
2008-08-11 10:00:00,14.12,14.18,14.1,14.15,101600.0,12.4594,12.5123,12.4417,12.4859,101600.0
2008-08-11 10:30:00,14.15,14.16,14.13,14.15,24400.0,12.4859,12.4947,12.4682,12.4859,24400.0
2008-08-11 11:00:00,14.15,14.19,14.15,14.19,28400.0,12.4859,12.5212,12.4859,12.5212,28400.0
2008-08-11 11:30:00,14.18,14.23,14.18,14.22,32800.0,12.5123,12.5564,12.5123,12.5476,32800.0
2008-08-11 12:00:00,14.22,14.27,14.22,14.27,34000.0,12.5476,12.5917,12.5476,12.5917,34000.0
2008-08-11 12:30:00,14.27,14.27,14.24,14.24,58000.0,12.5917,12.5917,12.5653,12.5653,58000.0
2008-08-11 13:00:00,14.24,14.29,14.24,14.29,32000.0,12.5653,12.6094,12.5653,12.6094,32000.0
2008-08-11 13:30:00,14.29,14.33,14.28,14.28,61200.0,12.6094,12.6447,12.6006,12.6006,61200.0
2008-08-11 14:00:00,14.29,14.29,14.21,14.22,35600.0,12.6094,12.6094,12.5388,12.5476,35600.0
2008-08-11 14:30:00,14.21,14.21,14.12,14.13,36000.0,12.5388,12.5388,12.4594,12.4682,36000.0
2008-08-11 15:00:00,14.17,14.19,14.13,14.13,42000.0,12.5035,12.5212,12.4682,12.4682,42000.0
2008-08-11 15:30:00,14.12,14.17,14.1,14.16,35600.0,12.4594,12.5035,12.4417,12.4947,35600.0
2008-08-11 16:00:00,14.16,14.16,14.16,14.16,400.0,12.4947,12.4947,12.4947,12.4947,400.0
2008-08-12 09:30:00,14.18,14.18,14.12,14.13,85200.0,12.5123,12.5123,12.4594,12.4682,85200.0
2008-08-12 10:00:00,14.14,14.22,14.13,14.13,173600.0,12.477,12.5476,12.4682,12.4682,173600.0
2008-08-12 10:30:00,14.12,14.15,14.1,14.15,25200.0,12.4594,12.4859,12.4417,12.4859,25200.0
2008-08-12 11:00:00,14.15,14.23,14.13,14.23,54000.0,12.4859,12.5564,12.4682,12.5564,54000.0
2008-08-12 11:30:00,14.24,14.24,14.19,14.2,39200.0,12.5653,12.5653,12.5212,12.53,39200.0
2008-08-12 12:00:00,14.19,14.2,14.18,14.2,21600.0,12.5212,12.53,12.5123,12.53,21600.0
2008-08-12 12:30:00,14.19,14.2,14.18,14.2,24400.0,12.5212,12.53,12.5123,12.53,24400.0
2008-08-12 13:00:00,14.2,14.21,14.17,14.18,11600.0,12.53,12.5388,12.5035,12.5123,11600.0
2008-08-12 13:30:00,14.17,14.21,14.16,14.16,51200.0,12.5035,12.5388,12.4947,12.4947,51200.0
2008-08-12 14:00:00,14.17,14.23,14.17,14.23,64000.0,12.5035,12.5564,12.5035,12.5564,64000.0
2008-08-12 14:30:00,14.21,14.22,14.19,14.19,4400.0,12.5388,12.5476,12.5212,12.5212,4400.0
2008-08-12 15:00:00,14.17,14.18,14.13,14.15,221200.0,12.5035,12.5123,12.4682,12.4859,221200.0
2008-08-12 15:30:00,14.13,14.17,14.11,14.17,352400.0,12.4682,12.5035,12.4506,12.5035,352400.0
2008-08-12 16:00:00,14.16,14.16,14.16,14.16,1200.0,12.4947,12.4947,12.4947,12.4947,1200.0
2008-08-13 09:30:00,14.18,14.22,14.12,14.17,42400.0,12.5123,12.5476,12.4594,12.5035,42400.0
2008-08-13 10:00:00,14.15,14.24,14.15,14.19,40000.0,12.4859,12.5653,12.4859,12.5212,40000.0
2008-08-13 10:30:00,14.16,14.19,14.13,14.18,419200.0,12.4947,12.5212,12.4682,12.5123,419200.0
2008-08-13 11:00:00,14.17,14.17,14.11,14.11,18400.0,12.5035,12.5035,12.4506,12.4506,18400.0
2008-08-13 11:30:00,14.1,14.1,14.05,14.05,17200.0,12.4417,12.4417,12.3976,12.3976,17200.0
2008-08-13 12:00:00,14.07,14.07,14.04,14.06,21200.0,12.4153,12.4153,12.3888,12.4064,21200.0
2008-08-13 12:30:00,14.07,14.09,14.05,14.07,11200.0,12.4153,12.4329,12.3976,12.4153,11200.0
2008-08-13 13:00:00,14.08,14.12,14.05,14.12,12400.0,12.4241,12.4594,12.3976,12.4594,12400.0
2008-08-13 13:30:00,14.11,14.17,14.11,14.17,22800.0,12.4506,12.5035,12.4506,12.5035,22800.0
2008-08-13 14:00:00,14.15,14.17,14.15,14.16,18400.0,12.4859,12.5035,12.4859,12.4947,18400.0
2008-08-13 14:30:00,14.15,14.24,14.15,14.23,70000.0,12.4859,12.5653,12.4859,12.5564,70000.0
2008-08-13 15:00:00,14.23,14.24,14.17,14.18,39600.0,12.5564,12.5653,12.5035,12.5123,39600.0
2008-08-13 15:30:00,14.17,14.17,14.12,14.15,62000.0,12.5035,12.5035,12.4594,12.4859,62000.0
2008-08-13 16:00:00,14.17,14.17,14.15,14.15,1600.0,12.5035,12.5035,12.4859,12.4859,1600.0
2008-08-14 09:30:00,14.13,14.15,14.07,14.13,62400.0,12.4682,12.4859,12.4153,12.4682,62400.0
2008-08-14 10:00:00,14.16,14.16,14.1,14.15,19200.0,12.4947,12.4947,12.4417,12.4859,19200.0
2008-08-14 10:30:00,14.17,14.24,14.17,14.21,69200.0,12.5035,12.5653,12.5035,12.5388,69200.0
2008-08-14 11:00:00,14.21,14.26,14.2,14.24,42400.0,12.5388,12.5829,12.53,12.5653,42400.0
2008-08-14 11:30:00,14.23,14.27,14.23,14.26,15600.0,12.5564,12.5917,12.5564,12.5829,15600.0
2008-08-14 12:00:00,14.27,14.28,14.25,14.25,42000.0,12.5917,12.6006,12.5741,12.5741,42000.0
2008-08-14 12:30:00,14.24,14.32,14.24,14.31,30800.0,12.5653,12.6359,12.5653,12.627,30800.0
2008-08-14 13:00:00,14.29,14.32,14.29,14.29,27200.0,12.6094,12.6359,12.6094,12.6094,27200.0
2008-08-14 13:30:00,14.29,14.29,14.25,14.27,17600.0,12.6094,12.6094,12.5741,12.5917,17600.0
2008-08-14 14:00:00,14.27,14.31,14.27,14.27,38800.0,12.5917,12.627,12.5917,12.5917,38800.0
2008-08-14 14:30:00,14.27,14.28,14.23,14.24,51200.0,12.5917,12.6006,12.5564,12.5653,51200.0
2008-08-14 15:00:00,14.24,14.26,14.21,14.24,26400.0,12.5653,12.5829,12.5388,12.5653,26400.0
2008-08-14 15:30:00,14.24,14.27,14.24,14.25,34800.0,12.5653,12.5917,12.5653,12.5741,34800.0
2008-08-14 16:00:00,14.24,14.24,14.24,14.24,1600.0,12.5653,12.5653,12.5653,12.5653,1600.0
2008-08-15 09:30:00,14.3,14.35,14.27,14.28,81600.0,12.6182,12.6623,12.5917,12.6006,81600.0
2008-08-15 10:00:00,14.28,14.28,14.18,14.24,54400.0,12.6006,12.6006,12.5123,12.5653,54400.0
2008-08-15 10:30:00,14.24,14.34,14.24,14.34,30400.0,12.5653,12.6535,12.5653,12.6535,30400.0
2008-08-15 11:00:00,14.32,14.33,14.29,14.32,33600.0,12.6359,12.6447,12.6094,12.6359,33600.0
2008-08-15 11:30:00,14.34,14.34,14.27,14.28,33200.0,12.6535,12.6535,12.5917,12.6006,33200.0
2008-08-15 12:00:00,14.28,14.3,14.26,14.27,36400.0,12.6006,12.6182,12.5829,12.5917,36400.0
2008-08-15 12:30:00,14.28,14.31,14.27,14.3,24000.0,12.6006,12.627,12.5917,12.6182,24000.0
2008-08-15 13:00:00,14.3,14.3,14.28,14.28,12000.0,12.6182,12.6182,12.6006,12.6006,12000.0
2008-08-15 13:30:00,14.28,14.29,14.25,14.26,25200.0,12.6006,12.6094,12.5741,12.5829,25200.0
2008-08-15 14:00:00,14.25,14.25,14.22,14.23,33600.0,12.5741,12.5741,12.5476,12.5564,33600.0
2008-08-15 14:30:00,14.24,14.25,14.21,14.24,46000.0,12.5653,12.5741,12.5388,12.5653,46000.0
2008-08-15 15:00:00,14.25,14.29,14.24,14.28,28800.0,12.5741,12.6094,12.5653,12.6006,28800.0
2008-08-15 15:30:00,14.29,14.29,14.24,14.26,51600.0,12.6094,12.6094,12.5653,12.5829,51600.0
2008-08-15 16:00:00,14.26,14.26,14.26,14.26,400.0,12.5829,12.5829,12.5829,12.5829,400.0
2008-08-18 09:30:00,14.34,14.34,14.16,14.21,475200.0,12.6535,12.6535,12.4947,12.5388,475200.0
2008-08-18 10:00:00,14.18,14.19,14.13,14.16,20000.0,12.5123,12.5212,12.4682,12.4947,20000.0
2008-08-18 10:30:00,14.16,14.19,14.15,14.19,77200.0,12.4947,12.5212,12.4859,12.5212,77200.0
2008-08-18 11:00:00,14.19,14.2,14.16,14.17,36400.0,12.5212,12.53,12.4947,12.5035,36400.0
2008-08-18 11:30:00,14.18,14.18,14.13,14.13,9200.0,12.5123,12.5123,12.4682,12.4682,9200.0
2008-08-18 12:00:00,14.11,14.11,14.07,14.08,18000.0,12.4506,12.4506,12.4153,12.4241,18000.0
2008-08-18 12:30:00,14.08,14.09,14.02,14.02,9600.0,12.4241,12.4329,12.3711,12.3711,9600.0
2008-08-18 13:00:00,14.02,14.06,14.02,14.06,34400.0,12.3711,12.4064,12.3711,12.4064,34400.0
2008-08-18 13:30:00,14.05,14.06,14.0,14.01,34800.0,12.3976,12.4064,12.3535,12.3623,34800.0
2008-08-18 14:00:00,14.01,14.03,13.99,14.01,42400.0,12.3623,12.38,12.3447,12.3623,42400.0
2008-08-18 14:30:00,14.01,14.02,13.99,14.0,16000.0,12.3623,12.3711,12.3447,12.3535,16000.0
2008-08-18 15:00:00,13.97,14.03,13.97,14.02,22400.0,12.327,12.38,12.327,12.3711,22400.0
2008-08-18 15:30:00,14.01,14.06,13.99,14.06,30400.0,12.3623,12.4064,12.3447,12.4064,30400.0
2008-08-18 16:00:00,14.08,14.08,14.06,14.06,6800.0,12.4241,12.4241,12.4064,12.4064,6800.0
2008-08-19 09:30:00,14.03,14.05,13.98,14.0,73200.0,12.38,12.3976,12.3358,12.3535,73200.0
2008-08-19 10:00:00,13.99,13.99,13.94,13.94,23200.0,12.3447,12.3447,12.3006,12.3006,23200.0
2008-08-19 10:30:00,13.95,13.98,13.95,13.96,24800.0,12.3094,12.3358,12.3094,12.3182,24800.0
2008-08-19 11:00:00,13.96,13.97,13.94,13.97,21600.0,12.3182,12.327,12.3006,12.327,21600.0
2008-08-19 11:30:00,13.96,13.97,13.92,13.92,24000.0,12.3182,12.327,12.2829,12.2829,24000.0
2008-08-19 12:00:00,13.91,13.93,13.88,13.91,122800.0,12.2741,12.2917,12.2476,12.2741,122800.0
2008-08-19 12:30:00,13.92,13.95,13.92,13.93,19200.0,12.2829,12.3094,12.2829,12.2917,19200.0
2008-08-19 13:00:00,13.93,13.95,13.92,13.95,10800.0,12.2917,12.3094,12.2829,12.3094,10800.0
2008-08-19 13:30:00,13.96,13.98,13.93,13.93,9600.0,12.3182,12.3358,12.2917,12.2917,9600.0
2008-08-19 14:00:00,13.93,13.95,13.88,13.88,20000.0,12.2917,12.3094,12.2476,12.2476,20000.0
2008-08-19 14:30:00,13.89,13.89,13.86,13.88,15200.0,12.2564,12.2564,12.23,12.2476,15200.0
2008-08-19 15:00:00,13.87,13.87,13.81,13.85,59200.0,12.2388,12.2388,12.1858,12.2211,59200.0
2008-08-19 15:30:00,13.85,13.88,13.83,13.87,45200.0,12.2211,12.2476,12.2035,12.2388,45200.0
2008-08-19 16:00:00,13.88,13.88,13.87,13.88,2000.0,12.2476,12.2476,12.2388,12.2476,2000.0
2008-08-20 09:30:00,13.96,14.06,13.87,13.92,70800.0,12.3182,12.4064,12.2388,12.2829,70800.0
2008-08-20 10:00:00,13.9,13.95,13.88,13.91,73200.0,12.2653,12.3094,12.2476,12.2741,73200.0
2008-08-20 10:30:00,13.91,14.03,13.91,14.03,138000.0,12.2741,12.38,12.2741,12.38,138000.0
2008-08-20 11:00:00,14.03,14.04,14.0,14.01,24800.0,12.38,12.3888,12.3535,12.3623,24800.0
2008-08-20 11:30:00,14.0,14.0,13.94,13.97,13200.0,12.3535,12.3535,12.3006,12.327,13200.0
2008-08-20 12:00:00,13.98,13.98,13.88,13.88,10800.0,12.3358,12.3358,12.2476,12.2476,10800.0
2008-08-20 12:30:00,13.92,13.93,13.88,13.89,13600.0,12.2829,12.2917,12.2476,12.2564,13600.0
2008-08-20 13:00:00,13.9,13.93,13.9,13.92,131200.0,12.2653,12.2917,12.2653,12.2829,131200.0
2008-08-20 13:30:00,13.92,13.94,13.92,13.93,22800.0,12.2829,12.3006,12.2829,12.2917,22800.0
2008-08-20 14:00:00,13.91,13.91,13.86,13.86,11600.0,12.2741,12.2741,12.23,12.23,11600.0
2008-08-20 14:30:00,13.87,13.91,13.85,13.9,24000.0,12.2388,12.2741,12.2211,12.2653,24000.0
2008-08-20 15:00:00,13.91,13.92,13.87,13.88,21200.0,12.2741,12.2829,12.2388,12.2476,21200.0
2008-08-20 15:30:00,13.88,13.93,13.86,13.92,24800.0,12.2476,12.2917,12.23,12.2829,24800.0
2008-08-20 16:00:00,13.91,13.93,13.91,13.92,4800.0,12.2741,12.2917,12.2741,12.2829,4800.0
2008-08-21 09:30:00,13.84,13.86,13.76,13.86,59600.0,12.2123,12.23,12.1417,12.23,59600.0
2008-08-21 10:00:00,13.85,13.88,13.82,13.83,30400.0,12.2211,12.2476,12.1947,12.2035,30400.0
2008-08-21 10:30:00,13.83,13.83,13.74,13.77,142000.0,12.2035,12.2035,12.1241,12.1505,142000.0
2008-08-21 11:00:00,13.77,13.81,13.74,13.81,46800.0,12.1505,12.1858,12.1241,12.1858,46800.0
2008-08-21 11:30:00,13.79,13.83,13.78,13.8,20400.0,12.1682,12.2035,12.1594,12.177,20400.0
2008-08-21 12:00:00,13.83,13.83,13.79,13.79,16000.0,12.2035,12.2035,12.1682,12.1682,16000.0
2008-08-21 12:30:00,13.8,13.8,13.79,13.8,8000.0,12.177,12.177,12.1682,12.177,8000.0
2008-08-21 13:00:00,13.81,13.84,13.81,13.82,7600.0,12.1858,12.2123,12.1858,12.1947,7600.0
2008-08-21 13:30:00,13.82,13.85,13.82,13.83,29200.0,12.1947,12.2211,12.1947,12.2035,29200.0
2008-08-21 14:00:00,13.82,13.88,13.82,13.87,30800.0,12.1947,12.2476,12.1947,12.2388,30800.0
2008-08-21 14:30:00,13.87,13.91,13.87,13.88,6400.0,12.2388,12.2741,12.2388,12.2476,6400.0
2008-08-21 15:00:00,13.88,13.9,13.86,13.89,24000.0,12.2476,12.2653,12.23,12.2564,24000.0
2008-08-21 15:30:00,13.88,13.9,13.87,13.87,56400.0,12.2476,12.2653,12.2388,12.2388,56400.0
2008-08-21 16:00:00,13.9,13.9,13.85,13.85,8800.0,12.2653,12.2653,12.2211,12.2211,8800.0
2008-08-22 09:30:00,13.91,14.01,13.91,13.99,24400.0,12.2741,12.3623,12.2741,12.3447,24400.0
2008-08-22 10:00:00,14.0,14.04,13.99,14.04,80000.0,12.3535,12.3888,12.3447,12.3888,80000.0
2008-08-22 10:30:00,14.02,14.07,14.02,14.05,16400.0,12.3711,12.4153,12.3711,12.3976,16400.0
2008-08-22 11:00:00,14.05,14.05,14.04,14.05,14800.0,12.3976,12.3976,12.3888,12.3976,14800.0
2008-08-22 11:30:00,14.04,14.05,14.03,14.05,17600.0,12.3888,12.3976,12.38,12.3976,17600.0
2008-08-22 12:00:00,14.04,14.04,14.0,14.0,6800.0,12.3888,12.3888,12.3535,12.3535,6800.0
2008-08-22 12:30:00,14.02,14.04,14.02,14.04,7600.0,12.3711,12.3888,12.3711,12.3888,7600.0
2008-08-22 13:00:00,14.07,14.07,14.06,14.07,4400.0,12.4153,12.4153,12.4064,12.4153,4400.0
2008-08-22 13:30:00,14.08,14.09,14.06,14.09,6400.0,12.4241,12.4329,12.4064,12.4329,6400.0
2008-08-22 14:00:00,14.08,14.09,14.06,14.09,4800.0,12.4241,12.4329,12.4064,12.4329,4800.0
2008-08-22 14:30:00,14.1,14.13,14.08,14.08,6800.0,12.4417,12.4682,12.4241,12.4241,6800.0
2008-08-22 15:00:00,14.09,14.1,14.08,14.09,13200.0,12.4329,12.4417,12.4241,12.4329,13200.0
2008-08-22 15:30:00,14.1,14.1,14.08,14.1,31200.0,12.4417,12.4417,12.4241,12.4417,31200.0
2008-08-22 16:00:00,14.1,14.1,14.1,14.1,9200.0,12.4417,12.4417,12.4417,12.4417,9200.0
2008-08-25 09:30:00,13.99,14.03,13.96,14.01,59200.0,12.3447,12.38,12.3182,12.3623,59200.0
2008-08-25 10:00:00,14.0,14.04,13.98,14.03,76000.0,12.3535,12.3888,12.3358,12.38,76000.0
2008-08-25 10:30:00,14.03,14.03,13.95,13.96,20400.0,12.38,12.38,12.3094,12.3182,20400.0
2008-08-25 11:00:00,13.96,13.96,13.92,13.94,18000.0,12.3182,12.3182,12.2829,12.3006,18000.0
2008-08-25 11:30:00,13.92,13.93,13.87,13.87,12400.0,12.2829,12.2917,12.2388,12.2388,12400.0
2008-08-25 12:00:00,13.87,13.88,13.84,13.84,36400.0,12.2388,12.2476,12.2123,12.2123,36400.0
2008-08-25 12:30:00,13.86,13.87,13.85,13.86,10800.0,12.23,12.2388,12.2211,12.23,10800.0
2008-08-25 13:00:00,13.86,13.88,13.86,13.87,18800.0,12.23,12.2476,12.23,12.2388,18800.0
2008-08-25 13:30:00,13.86,13.88,13.86,13.87,14800.0,12.23,12.2476,12.23,12.2388,14800.0
2008-08-25 14:00:00,13.87,13.87,13.85,13.85,12000.0,12.2388,12.2388,12.2211,12.2211,12000.0
2008-08-25 14:30:00,13.85,13.88,13.85,13.85,2800.0,12.2211,12.2476,12.2211,12.2211,2800.0
2008-08-25 15:00:00,13.84,13.85,13.83,13.84,23200.0,12.2123,12.2211,12.2035,12.2123,23200.0
2008-08-25 15:30:00,13.82,13.86,13.81,13.86,50400.0,12.1947,12.23,12.1858,12.23,50400.0
2008-08-25 16:00:00,13.86,13.86,13.86,13.86,1200.0,12.23,12.23,12.23,12.23,1200.0
2008-08-26 09:30:00,13.85,13.85,13.76,13.8,1091600.0,12.2211,12.2211,12.1417,12.177,1091600.0
2008-08-26 10:00:00,13.81,13.82,13.77,13.8,428800.0,12.1858,12.1947,12.1505,12.177,428800.0
2008-08-26 10:30:00,13.8,13.86,13.8,13.84,679200.0,12.177,12.23,12.177,12.2123,679200.0
2008-08-26 11:00:00,13.84,13.85,13.81,13.81,159600.0,12.2123,12.2211,12.1858,12.1858,159600.0
2008-08-26 11:30:00,13.79,13.8,13.78,13.8,22800.0,12.1682,12.177,12.1594,12.177,22800.0
2008-08-26 12:00:00,13.8,13.81,13.79,13.79,3200.0,12.177,12.1858,12.1682,12.1682,3200.0
2008-08-26 12:30:00,13.78,13.8,13.78,13.8,3600.0,12.1594,12.177,12.1594,12.177,3600.0
2008-08-26 13:00:00,13.79,13.8,13.78,13.78,18800.0,12.1682,12.177,12.1594,12.1594,18800.0
2008-08-26 13:30:00,13.76,13.76,13.73,13.74,14400.0,12.1417,12.1417,12.1153,12.1241,14400.0
2008-08-26 14:00:00,13.74,13.76,13.71,13.71,32800.0,12.1241,12.1417,12.0976,12.0976,32800.0
2008-08-26 14:30:00,13.71,13.72,13.7,13.72,30800.0,12.0976,12.1064,12.0888,12.1064,30800.0
2008-08-26 15:00:00,13.71,13.77,13.71,13.75,29600.0,12.0976,12.1505,12.0976,12.1329,29600.0
2008-08-26 15:30:00,13.76,13.79,13.76,13.79,40400.0,12.1417,12.1682,12.1417,12.1682,40400.0
2008-08-26 16:00:00,13.79,13.79,13.79,13.79,1200.0,12.1682,12.1682,12.1682,12.1682,1200.0
2008-08-27 09:30:00,13.75,13.8,13.75,13.78,45200.0,12.1329,12.177,12.1329,12.1594,45200.0
2008-08-27 10:00:00,13.78,13.88,13.78,13.88,20400.0,12.1594,12.2476,12.1594,12.2476,20400.0
2008-08-27 10:30:00,13.89,13.9,13.86,13.86,44800.0,12.2564,12.2653,12.23,12.23,44800.0
2008-08-27 11:00:00,13.86,13.88,13.86,13.88,4800.0,12.23,12.2476,12.23,12.2476,4800.0
2008-08-27 11:30:00,13.86,13.86,13.85,13.85,5600.0,12.23,12.23,12.2211,12.2211,5600.0
2008-08-27 12:00:00,13.86,13.92,13.86,13.92,14800.0,12.23,12.2829,12.23,12.2829,14800.0
2008-08-27 12:30:00,13.92,13.98,13.92,13.98,16400.0,12.2829,12.3358,12.2829,12.3358,16400.0
2008-08-27 13:00:00,13.97,13.97,13.94,13.95,7600.0,12.327,12.327,12.3006,12.3094,7600.0
2008-08-27 13:30:00,13.97,13.97,13.95,13.95,8800.0,12.327,12.327,12.3094,12.3094,8800.0
2008-08-27 14:00:00,13.94,13.97,13.93,13.97,24800.0,12.3006,12.327,12.2917,12.327,24800.0
2008-08-27 14:30:00,13.95,13.98,13.94,13.94,16800.0,12.3094,12.3358,12.3006,12.3006,16800.0
2008-08-27 15:00:00,13.95,13.96,13.88,13.88,24400.0,12.3094,12.3182,12.2476,12.2476,24400.0
2008-08-27 15:30:00,13.87,13.9,13.87,13.89,32000.0,12.2388,12.2653,12.2388,12.2564,32000.0
2008-08-27 16:00:00,13.89,13.89,13.89,13.89,2400.0,12.2564,12.2564,12.2564,12.2564,2400.0
2008-08-28 09:30:00,14.0,14.01,13.93,13.98,28400.0,12.3535,12.3623,12.2917,12.3358,28400.0
2008-08-28 10:00:00,14.0,14.0,13.97,13.97,54000.0,12.3535,12.3535,12.327,12.327,54000.0
2008-08-28 10:30:00,13.97,14.03,13.97,14.02,24800.0,12.327,12.38,12.327,12.3711,24800.0
2008-08-28 11:00:00,14.02,14.03,14.0,14.01,22800.0,12.3711,12.38,12.3535,12.3623,22800.0
2008-08-28 11:30:00,14.02,14.04,13.99,14.04,21600.0,12.3711,12.3888,12.3447,12.3888,21600.0
2008-08-28 12:00:00,14.03,14.03,14.0,14.03,26400.0,12.38,12.38,12.3535,12.38,26400.0
2008-08-28 12:30:00,14.03,14.03,14.0,14.0,1600.0,12.38,12.38,12.3535,12.3535,1600.0
2008-08-28 13:00:00,14.01,14.02,14.0,14.02,14400.0,12.3623,12.3711,12.3535,12.3711,14400.0
2008-08-28 13:30:00,14.02,14.04,14.01,14.01,9200.0,12.3711,12.3888,12.3623,12.3623,9200.0
2008-08-28 14:00:00,14.01,14.01,13.98,14.0,22000.0,12.3623,12.3623,12.3358,12.3535,22000.0
2008-08-28 14:30:00,14.01,14.03,14.01,14.02,25200.0,12.3623,12.38,12.3623,12.3711,25200.0
2008-08-28 15:00:00,14.01,14.03,14.0,14.01,21600.0,12.3623,12.38,12.3535,12.3623,21600.0
2008-08-28 15:30:00,14.02,14.03,13.99,14.02,35200.0,12.3711,12.38,12.3447,12.3711,35200.0
2008-08-28 16:00:00,14.03,14.03,13.97,13.97,3600.0,12.38,12.38,12.327,12.327,3600.0
2008-08-29 09:30:00,14.19,14.19,13.8,13.81,61600.0,12.5212,12.5212,12.177,12.1858,61600.0
2008-08-29 10:00:00,13.81,13.81,13.78,13.79,37600.0,12.1858,12.1858,12.1594,12.1682,37600.0
2008-08-29 10:30:00,13.79,13.8,13.69,13.7,218800.0,12.1682,12.177,12.08,12.0888,218800.0
2008-08-29 11:00:00,13.7,13.73,13.7,13.71,12400.0,12.0888,12.1153,12.0888,12.0976,12400.0
2008-08-29 11:30:00,13.71,13.71,13.69,13.7,14000.0,12.0976,12.0976,12.08,12.0888,14000.0
2008-08-29 12:00:00,13.68,13.68,13.65,13.65,59600.0,12.0711,12.0711,12.0447,12.0447,59600.0
2008-08-29 12:30:00,13.67,13.7,13.66,13.7,18800.0,12.0623,12.0888,12.0535,12.0888,18800.0
2008-08-29 13:00:00,13.7,13.76,13.7,13.74,22800.0,12.0888,12.1417,12.0888,12.1241,22800.0
2008-08-29 13:30:00,13.74,13.74,13.71,13.71,5600.0,12.1241,12.1241,12.0976,12.0976,5600.0
2008-08-29 14:00:00,13.72,13.75,13.71,13.75,50000.0,12.1064,12.1329,12.0976,12.1329,50000.0
2008-08-29 14:30:00,13.74,13.74,13.72,13.74,11200.0,12.1241,12.1241,12.1064,12.1241,11200.0
2008-08-29 15:00:00,13.74,13.74,13.7,13.71,17600.0,12.1241,12.1241,12.0888,12.0976,17600.0
2008-08-29 15:30:00,13.71,13.72,13.68,13.7,74000.0,12.0976,12.1064,12.0711,12.0888,74000.0
2008-08-29 16:00:00,13.68,13.69,13.63,13.63,7600.0,12.0711,12.08,12.027,12.027,7600.0
2008-09-02 09:30:00,14.04,14.04,13.86,13.9,129600.0,12.3888,12.3888,12.23,12.2653,129600.0
2008-09-02 10:00:00,13.9,13.9,13.83,13.84,81200.0,12.2653,12.2653,12.2035,12.2123,81200.0
2008-09-02 10:30:00,13.84,13.85,13.79,13.8,40800.0,12.2123,12.2211,12.1682,12.177,40800.0
2008-09-02 11:00:00,13.8,13.83,13.8,13.82,88800.0,12.177,12.2035,12.177,12.1947,88800.0
2008-09-02 11:30:00,13.82,13.84,13.79,13.79,40400.0,12.1947,12.2123,12.1682,12.1682,40400.0
2008-09-02 12:00:00,13.78,13.8,13.73,13.73,26000.0,12.1594,12.177,12.1153,12.1153,26000.0
2008-09-02 12:30:00,13.73,13.73,13.7,13.71,30800.0,12.1153,12.1153,12.0888,12.0976,30800.0
2008-09-02 13:00:00,13.7,13.72,13.69,13.7,40800.0,12.0888,12.1064,12.08,12.0888,40800.0
2008-09-02 13:30:00,13.7,13.72,13.54,13.55,100400.0,12.0888,12.1064,11.9476,11.9564,100400.0
2008-09-02 14:00:00,13.54,13.58,13.49,13.51,76800.0,11.9476,11.9829,11.9035,11.9211,76800.0
2008-09-02 14:30:00,13.51,13.53,13.44,13.46,72800.0,11.9211,11.9388,11.8594,11.877,72800.0
2008-09-02 15:00:00,13.46,13.49,13.44,13.49,78800.0,11.877,11.9035,11.8594,11.9035,78800.0
2008-09-02 15:30:00,13.49,13.51,13.46,13.48,100000.0,11.9035,11.9211,11.877,11.8947,100000.0
2008-09-02 16:00:00,13.49,13.49,13.48,13.48,1600.0,11.9035,11.9035,11.8947,11.8947,1600.0
2008-09-03 09:30:00,13.47,13.47,13.36,13.4,34000.0,11.8858,11.8858,11.7888,11.8241,34000.0
2008-09-03 10:00:00,13.4,13.44,13.33,13.35,42400.0,11.8241,11.8594,11.7623,11.7799,42400.0
2008-09-03 10:30:00,13.36,13.42,13.34,13.34,20800.0,11.7888,11.8417,11.7711,11.7711,20800.0
2008-09-03 11:00:00,13.34,13.37,13.29,13.31,47600.0,11.7711,11.7976,11.727,11.7446,47600.0
2008-09-03 11:30:00,13.31,13.31,13.2,13.21,54800.0,11.7446,11.7446,11.6476,11.6564,54800.0
2008-09-03 12:00:00,13.21,13.22,13.17,13.22,46000.0,11.6564,11.6652,11.6211,11.6652,46000.0
2008-09-03 12:30:00,13.2,13.23,13.2,13.22,33200.0,11.6476,11.6741,11.6476,11.6652,33200.0
2008-09-03 13:00:00,13.21,13.27,13.2,13.24,41200.0,11.6564,11.7094,11.6476,11.6829,41200.0
2008-09-03 13:30:00,13.25,13.3,13.23,13.28,41600.0,11.6917,11.7358,11.6741,11.7182,41600.0
2008-09-03 14:00:00,13.29,13.31,13.22,13.24,63600.0,11.727,11.7446,11.6652,11.6829,63600.0
2008-09-03 14:30:00,13.24,13.28,13.2,13.21,121600.0,11.6829,11.7182,11.6476,11.6564,121600.0
2008-09-03 15:00:00,13.21,13.25,13.17,13.22,82400.0,11.6564,11.6917,11.6211,11.6652,82400.0
2008-09-03 15:30:00,13.21,13.25,13.2,13.24,126400.0,11.6564,11.6917,11.6476,11.6829,126400.0
2008-09-03 16:00:00,13.24,13.24,13.24,13.24,800.0,11.6829,11.6829,11.6829,11.6829,800.0
2008-09-04 09:30:00,13.15,13.15,13.05,13.07,317600.0,11.6035,11.6035,11.5152,11.5329,317600.0
2008-09-04 10:00:00,13.08,13.15,13.08,13.1,25600.0,11.5417,11.6035,11.5417,11.5593,25600.0
2008-09-04 10:30:00,13.08,13.08,12.99,13.01,36800.0,11.5417,11.5417,11.4623,11.4799,36800.0
2008-09-04 11:00:00,13.01,13.03,12.98,13.0,40400.0,11.4799,11.4976,11.4535,11.4711,40400.0
2008-09-04 11:30:00,12.99,13.04,12.98,13.01,54800.0,11.4623,11.5064,11.4535,11.4799,54800.0
2008-09-04 12:00:00,13.01,13.05,13.01,13.01,18800.0,11.4799,11.5152,11.4799,11.4799,18800.0
2008-09-04 12:30:00,13.0,13.0,12.94,12.94,17200.0,11.4711,11.4711,11.4182,11.4182,17200.0
2008-09-04 13:00:00,12.93,12.93,12.88,12.88,17200.0,11.4093,11.4093,11.3652,11.3652,17200.0
2008-09-04 13:30:00,12.88,12.9,12.88,12.9,33600.0,11.3652,11.3829,11.3652,11.3829,33600.0
2008-09-04 14:00:00,12.9,12.9,12.83,12.88,27600.0,11.3829,11.3829,11.3211,11.3652,27600.0
2008-09-04 14:30:00,12.87,12.88,12.84,12.87,245600.0,11.3564,11.3652,11.3299,11.3564,245600.0
2008-09-04 15:00:00,12.88,12.92,12.87,12.88,44800.0,11.3652,11.4005,11.3564,11.3652,44800.0
2008-09-04 15:30:00,12.88,12.88,12.83,12.83,125200.0,11.3652,11.3652,11.3211,11.3211,125200.0
2008-09-04 16:00:00,12.83,12.83,12.83,12.83,6800.0,11.3211,11.3211,11.3211,11.3211,6800.0
2008-09-05 09:30:00,12.68,12.79,12.68,12.78,102000.0,11.1887,11.2858,11.1887,11.277,102000.0
2008-09-05 10:00:00,12.79,12.83,12.73,12.73,76800.0,11.2858,11.3211,11.2329,11.2329,76800.0
2008-09-05 10:30:00,12.73,12.77,12.65,12.67,68400.0,11.2329,11.2682,11.1623,11.1799,68400.0
2008-09-05 11:00:00,12.67,12.68,12.62,12.67,38000.0,11.1799,11.1887,11.1358,11.1799,38000.0
2008-09-05 11:30:00,12.69,12.78,12.69,12.74,36400.0,11.1976,11.277,11.1976,11.2417,36400.0
2008-09-05 12:00:00,12.76,12.78,12.73,12.78,45600.0,11.2593,11.277,11.2329,11.277,45600.0
2008-09-05 12:30:00,12.8,12.83,12.79,12.81,76000.0,11.2946,11.3211,11.2858,11.3035,76000.0
2008-09-05 13:00:00,12.81,12.87,12.79,12.81,35600.0,11.3035,11.3564,11.2858,11.3035,35600.0
2008-09-05 13:30:00,12.8,12.84,12.76,12.8,51600.0,11.2946,11.3299,11.2593,11.2946,51600.0
2008-09-05 14:00:00,12.77,12.83,12.77,12.82,55600.0,11.2682,11.3211,11.2682,11.3123,55600.0
2008-09-05 14:30:00,12.81,12.88,12.8,12.88,23200.0,11.3035,11.3652,11.2946,11.3652,23200.0
2008-09-05 15:00:00,12.85,12.85,12.79,12.79,20800.0,11.3387,11.3387,11.2858,11.2858,20800.0
2008-09-05 15:30:00,12.8,12.85,12.79,12.79,33600.0,11.2946,11.3387,11.2858,11.2858,33600.0
2008-09-05 16:00:00,12.79,12.79,12.79,12.79,400.0,11.2858,11.2858,11.2858,11.2858,400.0
2008-09-08 09:30:00,13.34,13.38,12.83,12.84,132800.0,11.7711,11.8064,11.3211,11.3299,132800.0
2008-09-08 10:00:00,12.79,12.89,12.78,12.84,49600.0,11.2858,11.374,11.277,11.3299,49600.0
2008-09-08 10:30:00,12.85,12.93,12.79,12.79,96000.0,11.3387,11.4093,11.2858,11.2858,96000.0
2008-09-08 11:00:00,12.76,12.83,12.71,12.73,134800.0,11.2593,11.3211,11.2152,11.2329,134800.0
2008-09-08 11:30:00,12.75,12.8,12.7,12.71,139200.0,11.2505,11.2946,11.2064,11.2152,139200.0
2008-09-08 12:00:00,12.73,12.75,12.63,12.69,27200.0,11.2329,11.2505,11.1446,11.1976,27200.0
2008-09-08 12:30:00,12.76,12.77,12.73,12.77,34000.0,11.2593,11.2682,11.2329,11.2682,34000.0
2008-09-08 13:00:00,12.77,12.77,12.71,12.72,54400.0,11.2682,11.2682,11.2152,11.224,54400.0
2008-09-08 13:30:00,12.71,12.71,12.67,12.67,14000.0,11.2152,11.2152,11.1799,11.1799,14000.0
2008-09-08 14:00:00,12.68,12.76,12.68,12.76,49200.0,11.1887,11.2593,11.1887,11.2593,49200.0
2008-09-08 14:30:00,12.76,12.79,12.74,12.74,19200.0,11.2593,11.2858,11.2417,11.2417,19200.0
2008-09-08 15:00:00,12.75,12.83,12.71,12.83,52800.0,11.2505,11.3211,11.2152,11.3211,52800.0
2008-09-08 15:30:00,12.83,12.88,12.82,12.86,55200.0,11.3211,11.3652,11.3123,11.3476,55200.0
2008-09-08 16:00:00,12.84,12.86,12.84,12.86,3600.0,11.3299,11.3476,11.3299,11.3476,3600.0
2008-09-09 09:30:00,12.9,12.97,12.72,12.95,313600.0,11.3829,11.4446,11.224,11.427,313600.0
2008-09-09 10:00:00,12.95,12.95,12.84,12.85,85600.0,11.427,11.427,11.3299,11.3387,85600.0
2008-09-09 10:30:00,12.83,12.87,12.79,12.82,92400.0,11.3211,11.3564,11.2858,11.3123,92400.0
2008-09-09 11:00:00,12.81,12.83,12.74,12.8,198400.0,11.3035,11.3211,11.2417,11.2946,198400.0
2008-09-09 11:30:00,12.8,12.81,12.78,12.79,37600.0,11.2946,11.3035,11.277,11.2858,37600.0
2008-09-09 12:00:00,12.77,12.77,12.72,12.75,17200.0,11.2682,11.2682,11.224,11.2505,17200.0
2008-09-09 12:30:00,12.73,12.8,12.73,12.78,66000.0,11.2329,11.2946,11.2329,11.277,66000.0
2008-09-09 13:00:00,12.78,12.83,12.72,12.73,29200.0,11.277,11.3211,11.224,11.2329,29200.0
2008-09-09 13:30:00,12.73,12.74,12.67,12.69,26400.0,11.2329,11.2417,11.1799,11.1976,26400.0
2008-09-09 14:00:00,12.69,12.69,12.64,12.69,22400.0,11.1976,11.1976,11.1534,11.1976,22400.0
2008-09-09 14:30:00,12.68,12.68,12.6,12.62,56000.0,11.1887,11.1887,11.1181,11.1358,56000.0
2008-09-09 15:00:00,12.62,12.62,12.58,12.61,43600.0,11.1358,11.1358,11.1005,11.127,43600.0
2008-09-09 15:30:00,12.65,12.65,12.57,12.58,60800.0,11.1623,11.1623,11.0917,11.1005,60800.0
2008-09-09 16:00:00,12.58,12.58,12.58,12.58,800.0,11.1005,11.1005,11.1005,11.1005,800.0
2008-09-10 09:30:00,12.68,12.74,12.62,12.69,51600.0,11.1887,11.2417,11.1358,11.1976,51600.0
2008-09-10 10:00:00,12.68,12.71,12.65,12.67,75600.0,11.1887,11.2152,11.1623,11.1799,75600.0
2008-09-10 10:30:00,12.69,12.72,12.63,12.64,46400.0,11.1976,11.224,11.1446,11.1534,46400.0
2008-09-10 11:00:00,12.63,12.66,12.61,12.63,30000.0,11.1446,11.1711,11.127,11.1446,30000.0
2008-09-10 11:30:00,12.64,12.72,12.64,12.72,72400.0,11.1534,11.224,11.1534,11.224,72400.0
2008-09-10 12:00:00,12.71,12.74,12.71,12.72,24000.0,11.2152,11.2417,11.2152,11.224,24000.0
2008-09-10 12:30:00,12.72,12.74,12.72,12.72,8800.0,11.224,11.2417,11.224,11.224,8800.0
2008-09-10 13:00:00,12.72,12.72,12.68,12.69,8800.0,11.224,11.224,11.1887,11.1976,8800.0
2008-09-10 13:30:00,12.7,12.71,12.65,12.65,9600.0,11.2064,11.2152,11.1623,11.1623,9600.0
2008-09-10 14:00:00,12.65,12.73,12.65,12.73,11200.0,11.1623,11.2329,11.1623,11.2329,11200.0
2008-09-10 14:30:00,12.74,12.77,12.71,12.71,263600.0,11.2417,11.2682,11.2152,11.2152,263600.0
2008-09-10 15:00:00,12.73,12.76,12.71,12.72,32400.0,11.2329,11.2593,11.2152,11.224,32400.0
2008-09-10 15:30:00,12.72,12.73,12.65,12.65,79600.0,11.224,11.2329,11.1623,11.1623,79600.0
2008-09-10 16:00:00,12.65,12.65,12.65,12.65,2800.0,11.1623,11.1623,11.1623,11.1623,2800.0
2008-09-11 09:30:00,12.48,12.51,12.43,12.49,137200.0,11.0123,11.0387,10.9681,11.0211,137200.0
2008-09-11 10:00:00,12.52,12.59,12.52,12.56,30400.0,11.0476,11.1093,11.0476,11.0829,30400.0
2008-09-11 10:30:00,12.56,12.65,12.55,12.63,69200.0,11.0829,11.1623,11.074,11.1446,69200.0
2008-09-11 11:00:00,12.65,12.67,12.58,12.6,45200.0,11.1623,11.1799,11.1005,11.1181,45200.0
2008-09-11 11:30:00,12.61,12.69,12.61,12.69,48400.0,11.127,11.1976,11.127,11.1976,48400.0
2008-09-11 12:00:00,12.7,12.73,12.65,12.65,24000.0,11.2064,11.2329,11.1623,11.1623,24000.0
2008-09-11 12:30:00,12.65,12.67,12.62,12.67,86800.0,11.1623,11.1799,11.1358,11.1799,86800.0
2008-09-11 13:00:00,12.64,12.65,12.58,12.6,47600.0,11.1534,11.1623,11.1005,11.1181,47600.0
2008-09-11 13:30:00,12.61,12.67,12.61,12.66,35200.0,11.127,11.1799,11.127,11.1711,35200.0
2008-09-11 14:00:00,12.65,12.71,12.65,12.71,30400.0,11.1623,11.2152,11.1623,11.2152,30400.0
2008-09-11 14:30:00,12.7,12.72,12.68,12.69,32800.0,11.2064,11.224,11.1887,11.1976,32800.0
2008-09-11 15:00:00,12.69,12.73,12.67,12.68,34400.0,11.1976,11.2329,11.1799,11.1887,34400.0
2008-09-11 15:30:00,12.66,12.83,12.64,12.82,106800.0,11.1711,11.3211,11.1534,11.3123,106800.0
2008-09-11 16:00:00,12.81,12.82,12.81,12.82,2400.0,11.3035,11.3123,11.3035,11.3123,2400.0
2008-09-12 09:30:00,12.65,12.7,12.61,12.62,212000.0,11.1623,11.2064,11.127,11.1358,212000.0
2008-09-12 10:00:00,12.61,12.71,12.59,12.66,48400.0,11.127,11.2152,11.1093,11.1711,48400.0
2008-09-12 10:30:00,12.67,12.71,12.64,12.69,62400.0,11.1799,11.2152,11.1534,11.1976,62400.0
2008-09-12 11:00:00,12.71,12.83,12.7,12.82,44000.0,11.2152,11.3211,11.2064,11.3123,44000.0
2008-09-12 11:30:00,12.8,12.81,12.75,12.78,33200.0,11.2946,11.3035,11.2505,11.277,33200.0
2008-09-12 12:00:00,12.79,12.81,12.78,12.79,43600.0,11.2858,11.3035,11.277,11.2858,43600.0
2008-09-12 12:30:00,12.8,12.8,12.7,12.71,106800.0,11.2946,11.2946,11.2064,11.2152,106800.0
2008-09-12 13:00:00,12.71,12.73,12.69,12.73,68800.0,11.2152,11.2329,11.1976,11.2329,68800.0
2008-09-12 13:30:00,12.74,12.79,12.72,12.79,39200.0,11.2417,11.2858,11.224,11.2858,39200.0
2008-09-12 14:00:00,12.79,12.8,12.74,12.77,16000.0,11.2858,11.2946,11.2417,11.2682,16000.0
2008-09-12 14:30:00,12.74,12.86,12.74,12.85,38800.0,11.2417,11.3476,11.2417,11.3387,38800.0
2008-09-12 15:00:00,12.85,12.86,12.79,12.81,43600.0,11.3387,11.3476,11.2858,11.3035,43600.0
2008-09-12 15:30:00,12.81,12.83,12.77,12.83,72800.0,11.3035,11.3211,11.2682,11.3211,72800.0
2008-09-12 16:00:00,12.83,12.83,12.83,12.83,800.0,11.3211,11.3211,11.3211,11.3211,800.0
2008-09-15 09:30:00,12.5,12.65,12.39,12.56,215200.0,11.0299,11.1623,10.9328,11.0829,215200.0
2008-09-15 10:00:00,12.56,12.63,12.56,12.63,50400.0,11.0829,11.1446,11.0829,11.1446,50400.0
2008-09-15 10:30:00,12.63,12.74,12.61,12.69,147200.0,11.1446,11.2417,11.127,11.1976,147200.0
2008-09-15 11:00:00,12.7,12.7,12.61,12.61,30400.0,11.2064,11.2064,11.127,11.127,30400.0
2008-09-15 11:30:00,12.61,12.65,12.59,12.59,36000.0,11.127,11.1623,11.1093,11.1093,36000.0
2008-09-15 12:00:00,12.59,12.69,12.59,12.63,98800.0,11.1093,11.1976,11.1093,11.1446,98800.0
2008-09-15 12:30:00,12.64,12.66,12.6,12.64,72000.0,11.1534,11.1711,11.1181,11.1534,72000.0
2008-09-15 13:00:00,12.65,12.67,12.58,12.58,148000.0,11.1623,11.1799,11.1005,11.1005,148000.0
2008-09-15 13:30:00,12.59,12.59,12.48,12.54,169200.0,11.1093,11.1093,11.0123,11.0652,169200.0
2008-09-15 14:00:00,12.53,12.59,12.51,12.54,323600.0,11.0564,11.1093,11.0387,11.0652,323600.0
2008-09-15 14:30:00,12.54,12.56,12.48,12.48,328400.0,11.0652,11.0829,11.0123,11.0123,328400.0
2008-09-15 15:00:00,12.47,12.48,12.4,12.42,459200.0,11.0034,11.0123,10.9417,10.9593,459200.0
2008-09-15 15:30:00,12.44,12.52,12.36,12.37,630800.0,10.977,11.0476,10.9064,10.9152,630800.0
2008-09-15 16:00:00,12.36,12.36,12.36,12.36,400.0,10.9064,10.9064,10.9064,10.9064,400.0
2008-09-16 09:30:00,12.15,12.15,12.05,12.12,326000.0,10.7211,10.7211,10.6328,10.6946,326000.0
2008-09-16 10:00:00,12.1,12.24,12.1,12.21,243600.0,10.677,10.8005,10.677,10.774,243600.0
2008-09-16 10:30:00,12.21,12.29,12.14,12.27,146400.0,10.774,10.8446,10.7122,10.827,146400.0
2008-09-16 11:00:00,12.28,12.37,12.18,12.2,179600.0,10.8358,10.9152,10.7475,10.7652,179600.0
2008-09-16 11:30:00,12.18,12.29,12.18,12.27,48400.0,10.7475,10.8446,10.7475,10.827,48400.0
2008-09-16 12:00:00,12.28,12.37,12.25,12.36,98800.0,10.8358,10.9152,10.8093,10.9064,98800.0
2008-09-16 12:30:00,12.35,12.36,12.3,12.36,88400.0,10.8975,10.9064,10.8534,10.9064,88400.0
2008-09-16 13:00:00,12.37,12.37,12.31,12.31,69200.0,10.9152,10.9152,10.8623,10.8623,69200.0
2008-09-16 13:30:00,12.31,12.31,12.26,12.29,22400.0,10.8623,10.8623,10.8181,10.8446,22400.0
2008-09-16 14:00:00,12.29,12.34,12.15,12.2,186000.0,10.8446,10.8887,10.7211,10.7652,186000.0
2008-09-16 14:30:00,12.21,12.42,12.16,12.41,337600.0,10.774,10.9593,10.7299,10.9505,337600.0
2008-09-16 15:00:00,12.4,12.52,12.37,12.41,142400.0,10.9417,11.0476,10.9152,10.9505,142400.0
2008-09-16 15:30:00,12.4,12.42,12.36,12.38,157200.0,10.9417,10.9593,10.9064,10.924,157200.0
2008-09-16 16:00:00,12.38,12.38,12.38,12.38,0.0,10.924,10.924,10.924,10.924,0.0
2008-09-17 09:30:00,12.21,12.33,12.16,12.28,124800.0,10.774,10.8799,10.7299,10.8358,124800.0
2008-09-17 10:00:00,12.3,12.3,12.2,12.21,128800.0,10.8534,10.8534,10.7652,10.774,128800.0
2008-09-17 10:30:00,12.22,12.22,12.12,12.17,176000.0,10.7828,10.7828,10.6946,10.7387,176000.0
2008-09-17 11:00:00,12.17,12.18,11.99,12.0,110800.0,10.7387,10.7475,10.5799,10.5887,110800.0
2008-09-17 11:30:00,12.01,12.08,12.0,12.05,278800.0,10.5975,10.6593,10.5887,10.6328,278800.0
2008-09-17 12:00:00,12.05,12.05,11.97,11.99,89600.0,10.6328,10.6328,10.5622,10.5799,89600.0
2008-09-17 12:30:00,12.0,12.1,12.0,12.05,145600.0,10.5887,10.677,10.5887,10.6328,145600.0
2008-09-17 13:00:00,12.04,12.1,11.99,11.99,114400.0,10.624,10.677,10.5799,10.5799,114400.0
2008-09-17 13:30:00,11.98,11.99,11.91,11.95,223200.0,10.5711,10.5799,10.5093,10.5446,223200.0
2008-09-17 14:00:00,11.95,12.04,11.9,12.04,66000.0,10.5446,10.624,10.5005,10.624,66000.0
2008-09-17 14:30:00,12.04,12.11,11.99,12.03,491200.0,10.624,10.6858,10.5799,10.6152,491200.0
2008-09-17 15:00:00,12.03,12.15,12.01,12.08,146000.0,10.6152,10.7211,10.5975,10.6593,146000.0
2008-09-17 15:30:00,12.08,12.08,11.81,11.84,216400.0,10.6593,10.6593,10.4211,10.4475,216400.0
2008-09-17 16:00:00,11.85,11.85,11.85,11.85,1200.0,10.4564,10.4564,10.4564,10.4564,1200.0
2008-09-18 09:30:00,12.05,12.05,11.9,12.01,154000.0,10.6328,10.6328,10.5005,10.5975,154000.0
2008-09-18 10:00:00,12.03,12.1,11.97,12.0,40000.0,10.6152,10.677,10.5622,10.5887,40000.0
2008-09-18 10:30:00,11.98,12.0,11.85,11.85,92800.0,10.5711,10.5887,10.4564,10.4564,92800.0
2008-09-18 11:00:00,11.85,11.86,11.77,11.81,148800.0,10.4564,10.4652,10.3858,10.4211,148800.0
2008-09-18 11:30:00,11.81,11.85,11.72,11.83,110400.0,10.4211,10.4564,10.3416,10.4387,110400.0
2008-09-18 12:00:00,11.81,11.85,11.75,11.8,119600.0,10.4211,10.4564,10.3681,10.4122,119600.0
2008-09-18 12:30:00,11.78,11.79,11.68,11.68,92000.0,10.3946,10.4034,10.3063,10.3063,92000.0
2008-09-18 13:00:00,11.68,11.85,11.64,11.8,397200.0,10.3063,10.4564,10.2711,10.4122,397200.0
2008-09-18 13:30:00,11.83,11.9,11.8,11.83,163200.0,10.4387,10.5005,10.4122,10.4387,163200.0
2008-09-18 14:00:00,11.83,11.84,11.74,11.8,44000.0,10.4387,10.4475,10.3593,10.4122,44000.0
2008-09-18 14:30:00,11.83,11.84,11.74,11.84,18800.0,10.4387,10.4475,10.3593,10.4475,18800.0
2008-09-18 15:00:00,11.83,12.23,11.83,12.2,307200.0,10.4387,10.7917,10.4387,10.7652,307200.0
2008-09-18 15:30:00,12.19,12.35,12.18,12.23,373200.0,10.7564,10.8975,10.7475,10.7917,373200.0
2008-09-18 16:00:00,12.22,12.24,12.22,12.24,3600.0,10.7828,10.8005,10.7828,10.8005,3600.0
2008-09-19 09:30:00,14.58,15.62,12.77,12.98,104000.0,12.8653,13.783,11.2682,11.4535,104000.0
2008-09-19 10:00:00,12.8,12.81,12.38,12.65,32800.0,11.2946,11.3035,10.924,11.1623,32800.0
2008-09-19 10:30:00,12.65,12.65,12.45,12.61,45200.0,11.1623,11.1623,10.9858,11.127,45200.0
2008-09-19 11:00:00,12.63,12.75,12.58,12.69,124400.0,11.1446,11.2505,11.1005,11.1976,124400.0
2008-09-19 11:30:00,12.68,12.72,12.65,12.71,34000.0,11.1887,11.224,11.1623,11.2152,34000.0
2008-09-19 12:00:00,12.73,12.78,12.7,12.74,30400.0,11.2329,11.277,11.2064,11.2417,30400.0
2008-09-19 12:30:00,12.76,12.8,12.7,12.7,52400.0,11.2593,11.2946,11.2064,11.2064,52400.0
2008-09-19 13:00:00,12.67,12.68,12.64,12.66,24000.0,11.1799,11.1887,11.1534,11.1711,24000.0
2008-09-19 13:30:00,12.67,12.68,12.6,12.63,110800.0,11.1799,11.1887,11.1181,11.1446,110800.0
2008-09-19 14:00:00,12.63,12.65,12.58,12.65,62800.0,11.1446,11.1623,11.1005,11.1623,62800.0
2008-09-19 14:30:00,12.62,12.66,12.57,12.62,52800.0,11.1358,11.1711,11.0917,11.1358,52800.0
2008-09-19 15:00:00,12.62,12.62,12.54,12.59,8400.0,11.1358,11.1358,11.0652,11.1093,8400.0
2008-09-19 15:30:00,12.59,12.68,12.55,12.61,185600.0,11.1093,11.1887,11.074,11.127,185600.0
2008-09-19 16:00:00,12.61,12.61,12.61,12.61,0.0,11.127,11.127,11.127,11.127,0.0
2008-09-22 09:30:00,12.58,12.65,12.45,12.57,19200.0,11.1005,11.1623,10.9858,11.0917,19200.0
2008-09-22 10:00:00,12.58,12.6,12.55,12.6,11600.0,11.1005,11.1181,11.074,11.1181,11600.0
2008-09-22 10:30:00,12.62,12.64,12.6,12.64,26400.0,11.1358,11.1534,11.1181,11.1534,26400.0
2008-09-22 11:00:00,12.64,12.64,12.51,12.53,147200.0,11.1534,11.1534,11.0387,11.0564,147200.0
2008-09-22 11:30:00,12.52,12.52,12.48,12.49,139200.0,11.0476,11.0476,11.0123,11.0211,139200.0
2008-09-22 12:00:00,12.51,12.53,12.49,12.53,19200.0,11.0387,11.0564,11.0211,11.0564,19200.0
2008-09-22 12:30:00,12.53,12.56,12.53,12.55,7200.0,11.0564,11.0829,11.0564,11.074,7200.0
2008-09-22 13:00:00,12.54,12.54,12.46,12.47,11600.0,11.0652,11.0652,10.9946,11.0034,11600.0
2008-09-22 13:30:00,12.45,12.48,12.4,12.46,24000.0,10.9858,11.0123,10.9417,10.9946,24000.0
2008-09-22 14:00:00,12.46,12.5,12.43,12.43,96400.0,10.9946,11.0299,10.9681,10.9681,96400.0
2008-09-22 14:30:00,12.42,12.47,12.42,12.42,46800.0,10.9593,11.0034,10.9593,10.9593,46800.0
2008-09-22 15:00:00,12.4,12.4,12.28,12.29,72000.0,10.9417,10.9417,10.8358,10.8446,72000.0
2008-09-22 15:30:00,12.29,12.31,12.2,12.21,153200.0,10.8446,10.8623,10.7652,10.774,153200.0
2008-09-22 16:00:00,12.18,12.22,12.18,12.22,15200.0,10.7475,10.7828,10.7475,10.7828,15200.0
2008-09-23 09:30:00,12.13,12.4,12.08,12.37,338400.0,10.7034,10.9417,10.6593,10.9152,338400.0
2008-09-23 10:00:00,12.37,12.46,12.36,12.43,31200.0,10.9152,10.9946,10.9064,10.9681,31200.0
2008-09-23 10:30:00,12.44,12.45,12.32,12.34,68000.0,10.977,10.9858,10.8711,10.8887,68000.0
2008-09-23 11:00:00,12.35,12.42,12.33,12.4,40400.0,10.8975,10.9593,10.8799,10.9417,40400.0
2008-09-23 11:30:00,12.38,12.4,12.34,12.35,103600.0,10.924,10.9417,10.8887,10.8975,103600.0
2008-09-23 12:00:00,12.34,12.35,12.3,12.31,23600.0,10.8887,10.8975,10.8534,10.8623,23600.0
2008-09-23 12:30:00,12.29,12.29,12.23,12.24,47600.0,10.8446,10.8446,10.7917,10.8005,47600.0
2008-09-23 13:00:00,12.22,12.22,12.14,12.17,78000.0,10.7828,10.7828,10.7122,10.7387,78000.0
2008-09-23 13:30:00,12.14,12.14,12.07,12.12,130000.0,10.7122,10.7122,10.6505,10.6946,130000.0
2008-09-23 14:00:00,12.13,12.26,12.12,12.26,41600.0,10.7034,10.8181,10.6946,10.8181,41600.0
2008-09-23 14:30:00,12.26,12.32,12.24,12.31,43600.0,10.8181,10.8711,10.8005,10.8623,43600.0
2008-09-23 15:00:00,12.29,12.38,12.29,12.3,40800.0,10.8446,10.924,10.8446,10.8534,40800.0
2008-09-23 15:30:00,12.29,12.31,12.08,12.11,129200.0,10.8446,10.8623,10.6593,10.6858,129200.0
2008-09-23 16:00:00,12.11,12.11,12.11,12.11,0.0,10.6858,10.6858,10.6858,10.6858,0.0
2008-09-24 09:30:00,12.1,12.2,12.09,12.16,81200.0,10.6876,10.7759,10.6787,10.7406,81200.0
2008-09-24 10:00:00,12.15,12.18,12.12,12.18,51200.0,10.7317,10.7582,10.7052,10.7582,51200.0
2008-09-24 10:30:00,12.18,12.25,12.18,12.25,31200.0,10.7582,10.82,10.7582,10.82,31200.0
2008-09-24 11:00:00,12.25,12.25,12.16,12.2,68000.0,10.82,10.82,10.7406,10.7759,68000.0
2008-09-24 11:30:00,12.2,12.21,12.14,12.18,32400.0,10.7759,10.7847,10.7229,10.7582,32400.0
2008-09-24 12:00:00,12.19,12.21,12.15,12.15,67200.0,10.7671,10.7847,10.7317,10.7317,67200.0
2008-09-24 12:30:00,12.15,12.18,12.15,12.18,35200.0,10.7317,10.7582,10.7317,10.7582,35200.0
2008-09-24 13:00:00,12.16,12.29,12.15,12.29,131600.0,10.7406,10.8554,10.7317,10.8554,131600.0
2008-09-24 13:30:00,12.27,12.29,12.22,12.23,38800.0,10.8377,10.8554,10.7935,10.8024,38800.0
2008-09-24 14:00:00,12.22,12.24,12.19,12.21,36800.0,10.7935,10.8112,10.7671,10.7847,36800.0
2008-09-24 14:30:00,12.22,12.26,12.19,12.2,60400.0,10.7935,10.8289,10.7671,10.7759,60400.0
2008-09-24 15:00:00,12.18,12.22,12.1,12.14,51600.0,10.7582,10.7935,10.6876,10.7229,51600.0
2008-09-24 15:30:00,12.17,12.18,12.06,12.17,130000.0,10.7494,10.7582,10.6522,10.7494,130000.0
2008-09-24 16:00:00,12.17,12.17,12.17,12.17,0.0,10.7494,10.7494,10.7494,10.7494,0.0
2008-09-25 09:30:00,12.4,12.4,12.05,12.32,30400.0,10.9525,10.9525,10.6434,10.8819,30400.0
2008-09-25 10:00:00,12.32,12.45,12.31,12.4,86000.0,10.8819,10.9967,10.873,10.9525,86000.0
2008-09-25 10:30:00,12.39,12.39,12.35,12.36,23200.0,10.9437,10.9437,10.9084,10.9172,23200.0
2008-09-25 11:00:00,12.37,12.4,12.37,12.4,15200.0,10.926,10.9525,10.926,10.9525,15200.0
2008-09-25 11:30:00,12.41,12.41,12.39,12.39,4000.0,10.9614,10.9614,10.9437,10.9437,4000.0
2008-09-25 12:00:00,12.39,12.46,12.39,12.44,9600.0,10.9437,11.0055,10.9437,10.9879,9600.0
2008-09-25 12:30:00,12.44,12.48,12.44,12.48,26000.0,10.9879,11.0232,10.9879,11.0232,26000.0
2008-09-25 13:00:00,12.51,12.53,12.48,12.49,63200.0,11.0497,11.0674,11.0232,11.032,63200.0
2008-09-25 13:30:00,12.52,12.56,12.5,12.51,29200.0,11.0585,11.0939,11.0409,11.0497,29200.0
2008-09-25 14:00:00,12.52,12.52,12.42,12.42,32800.0,11.0585,11.0585,10.9702,10.9702,32800.0
2008-09-25 14:30:00,12.44,12.46,12.4,12.42,34800.0,10.9879,11.0055,10.9525,10.9702,34800.0
2008-09-25 15:00:00,12.43,12.54,12.43,12.53,31200.0,10.979,11.0762,10.979,11.0674,31200.0
2008-09-25 15:30:00,12.52,12.54,12.38,12.4,82800.0,11.0585,11.0762,10.9349,10.9525,82800.0
2008-09-25 16:00:00,12.43,12.43,12.43,12.43,1200.0,10.979,10.979,10.979,10.979,1200.0
2008-09-26 09:30:00,12.15,12.33,11.99,12.31,64000.0,10.7317,10.8907,10.5904,10.873,64000.0
2008-09-26 10:00:00,12.3,12.33,12.27,12.27,36400.0,10.8642,10.8907,10.8377,10.8377,36400.0
2008-09-26 10:30:00,12.26,12.34,12.25,12.32,56400.0,10.8289,10.8995,10.82,10.8819,56400.0
2008-09-26 11:00:00,12.32,12.34,12.27,12.31,36800.0,10.8819,10.8995,10.8377,10.873,36800.0
2008-09-26 11:30:00,12.3,12.31,12.28,12.29,16400.0,10.8642,10.873,10.8465,10.8554,16400.0
2008-09-26 12:00:00,12.27,12.27,12.25,12.26,17200.0,10.8377,10.8377,10.82,10.8289,17200.0
2008-09-26 12:30:00,12.29,12.34,12.27,12.31,21600.0,10.8554,10.8995,10.8377,10.873,21600.0
2008-09-26 13:00:00,12.33,12.4,12.33,12.38,23200.0,10.8907,10.9525,10.8907,10.9349,23200.0
2008-09-26 13:30:00,12.38,12.4,12.38,12.4,6800.0,10.9349,10.9525,10.9349,10.9525,6800.0
2008-09-26 14:00:00,12.35,12.35,12.32,12.32,12400.0,10.9084,10.9084,10.8819,10.8819,12400.0
2008-09-26 14:30:00,12.32,12.34,12.31,12.33,7200.0,10.8819,10.8995,10.873,10.8907,7200.0
2008-09-26 15:00:00,12.3,12.39,12.25,12.36,82000.0,10.8642,10.9437,10.82,10.9172,82000.0
2008-09-26 15:30:00,12.37,12.45,12.35,12.45,51600.0,10.926,10.9967,10.9084,10.9967,51600.0
2008-09-26 16:00:00,12.45,12.45,12.45,12.45,0.0,10.9967,10.9967,10.9967,10.9967,0.0
2008-09-29 09:30:00,12.42,12.42,11.83,11.88,96800.0,10.9702,10.9702,10.4491,10.4932,96800.0
2008-09-29 10:00:00,11.88,11.93,11.76,11.87,154000.0,10.4932,10.5374,10.3872,10.4844,154000.0
2008-09-29 10:30:00,11.86,11.91,11.81,11.91,64400.0,10.4756,10.5197,10.4314,10.5197,64400.0
2008-09-29 11:00:00,11.87,11.87,11.84,11.84,10800.0,10.4844,10.4844,10.4579,10.4579,10800.0
2008-09-29 11:30:00,11.83,11.83,11.76,11.8,19600.0,10.4491,10.4491,10.3872,10.4226,19600.0
2008-09-29 12:00:00,11.77,11.82,11.74,11.78,64400.0,10.3961,10.4402,10.3696,10.4049,64400.0
2008-09-29 12:30:00,11.76,11.86,11.75,11.8,64400.0,10.3872,10.4756,10.3784,10.4226,64400.0
2008-09-29 13:00:00,11.8,11.86,11.75,11.86,92800.0,10.4226,10.4756,10.3784,10.4756,92800.0
2008-09-29 13:30:00,11.86,11.87,11.49,11.63,600400.0,10.4756,10.4844,10.1488,10.2724,600400.0
2008-09-29 14:00:00,11.63,11.65,11.41,11.6,78800.0,10.2724,10.2901,10.0781,10.2459,78800.0
2008-09-29 14:30:00,11.55,11.58,11.48,11.51,49200.0,10.2018,10.2283,10.1399,10.1664,49200.0
2008-09-29 15:00:00,11.51,11.55,11.3,11.31,167200.0,10.1664,10.2018,9.9809,9.9898,167200.0
2008-09-29 15:30:00,11.32,11.56,11.3,11.4,286800.0,9.9986,10.2106,9.9809,10.0693,286800.0
2008-09-29 16:00:00,11.4,11.4,11.4,11.4,0.0,10.0693,10.0693,10.0693,10.0693,0.0
2008-09-30 09:30:00,11.77,11.77,11.43,11.5,76800.0,10.3961,10.3961,10.0958,10.1576,76800.0
2008-09-30 10:00:00,11.52,11.6,11.5,11.53,136400.0,10.1753,10.2459,10.1576,10.1841,136400.0
2008-09-30 10:30:00,11.52,11.61,11.52,11.57,130000.0,10.1753,10.2548,10.1753,10.2194,130000.0
2008-09-30 11:00:00,11.56,11.59,11.52,11.56,85600.0,10.2106,10.2371,10.1753,10.2106,85600.0
2008-09-30 11:30:00,11.57,11.65,11.57,11.64,40400.0,10.2194,10.2901,10.2194,10.2813,40400.0
2008-09-30 12:00:00,11.65,11.65,11.56,11.56,55200.0,10.2901,10.2901,10.2106,10.2106,55200.0
2008-09-30 12:30:00,11.58,11.63,11.58,11.63,64400.0,10.2283,10.2724,10.2283,10.2724,64400.0
2008-09-30 13:00:00,11.61,11.67,11.58,11.67,56400.0,10.2548,10.3078,10.2283,10.3078,56400.0
2008-09-30 13:30:00,11.67,11.72,11.66,11.67,105200.0,10.3078,10.3519,10.2989,10.3078,105200.0
2008-09-30 14:00:00,11.67,11.77,11.67,11.75,250000.0,10.3078,10.3961,10.3078,10.3784,250000.0
2008-09-30 14:30:00,11.78,11.78,11.72,11.74,21200.0,10.4049,10.4049,10.3519,10.3696,21200.0
2008-09-30 15:00:00,11.74,11.79,11.7,11.79,67600.0,10.3696,10.4137,10.3342,10.4137,67600.0
2008-09-30 15:30:00,11.79,11.93,11.69,11.83,352000.0,10.4137,10.5374,10.3254,10.4491,352000.0
2008-09-30 16:00:00,11.85,11.86,11.85,11.86,3600.0,10.4667,10.4756,10.4667,10.4756,3600.0
2008-10-01 09:30:00,11.74,11.9,11.72,11.8,416800.0,10.3696,10.5109,10.3519,10.4226,416800.0
2008-10-01 10:00:00,11.79,11.79,11.66,11.68,887200.0,10.4137,10.4137,10.2989,10.3166,887200.0
2008-10-01 10:30:00,11.67,11.67,11.59,11.6,17200.0,10.3078,10.3078,10.2371,10.2459,17200.0
2008-10-01 11:00:00,11.61,11.64,11.55,11.62,16800.0,10.2548,10.2813,10.2018,10.2636,16800.0
2008-10-01 11:30:00,11.62,11.65,11.6,11.65,31200.0,10.2636,10.2901,10.2459,10.2901,31200.0
2008-10-01 12:00:00,11.61,11.68,11.6,11.67,20800.0,10.2548,10.3166,10.2459,10.3078,20800.0
2008-10-01 12:30:00,11.69,11.79,11.69,11.76,34000.0,10.3254,10.4137,10.3254,10.3872,34000.0
2008-10-01 13:00:00,11.72,11.72,11.69,11.69,32400.0,10.3519,10.3519,10.3254,10.3254,32400.0
2008-10-01 13:30:00,11.63,11.76,11.59,11.65,129200.0,10.2724,10.3872,10.2371,10.2901,129200.0
2008-10-01 14:00:00,11.66,11.75,11.65,11.75,51200.0,10.2989,10.3784,10.2901,10.3784,51200.0
2008-10-01 14:30:00,11.76,11.78,11.67,11.69,158000.0,10.3872,10.4049,10.3078,10.3254,158000.0
2008-10-01 15:00:00,11.67,11.68,11.61,11.62,74400.0,10.3078,10.3166,10.2548,10.2636,74400.0
2008-10-01 15:30:00,11.63,11.7,11.62,11.7,197200.0,10.2724,10.3342,10.2636,10.3342,197200.0
2008-10-01 16:00:00,11.7,11.7,11.7,11.7,0.0,10.3342,10.3342,10.3342,10.3342,0.0
2008-10-02 09:30:00,11.62,11.62,11.35,11.36,316800.0,10.2636,10.2636,10.0251,10.0339,316800.0
2008-10-02 10:00:00,11.36,11.36,11.24,11.27,291600.0,10.0339,10.0339,9.9279,9.9544,291600.0
2008-10-02 10:30:00,11.26,11.28,11.22,11.24,229600.0,9.9456,9.9633,9.9103,9.9279,229600.0
2008-10-02 11:00:00,11.25,11.27,11.19,11.25,236000.0,9.9368,9.9544,9.8838,9.9368,236000.0
2008-10-02 11:30:00,11.24,11.31,11.23,11.3,186800.0,9.9279,9.9898,9.9191,9.9809,186800.0
2008-10-02 12:00:00,11.3,11.31,11.26,11.26,144800.0,9.9809,9.9898,9.9456,9.9456,144800.0
2008-10-02 12:30:00,11.26,11.29,11.24,11.26,146400.0,9.9456,9.9721,9.9279,9.9456,146400.0
2008-10-02 13:00:00,11.26,11.26,11.19,11.22,190400.0,9.9456,9.9456,9.8838,9.9103,190400.0
2008-10-02 13:30:00,11.22,11.28,11.18,11.25,192800.0,9.9103,9.9633,9.8749,9.9368,192800.0
2008-10-02 14:00:00,11.24,11.29,11.19,11.19,214000.0,9.9279,9.9721,9.8838,9.8838,214000.0
2008-10-02 14:30:00,11.19,11.22,11.13,11.21,224800.0,9.8838,9.9103,9.8308,9.9014,224800.0
2008-10-02 15:00:00,11.2,11.21,11.13,11.14,322000.0,9.8926,9.9014,9.8308,9.8396,322000.0
2008-10-02 15:30:00,11.15,11.21,11.12,11.17,470400.0,9.8485,9.9014,9.822,9.8661,470400.0
2008-10-02 16:00:00,11.24,11.24,11.19,11.19,4006000.0,9.9279,9.9279,9.8838,9.8838,4006000.0
2008-10-03 09:30:00,11.27,11.38,11.25,11.32,111600.0,9.9544,10.0516,9.9368,9.9986,111600.0
2008-10-03 10:00:00,11.35,11.43,11.31,11.41,126000.0,10.0251,10.0958,9.9898,10.0781,126000.0
2008-10-03 10:30:00,11.43,11.53,11.43,11.52,64000.0,10.0958,10.1841,10.0958,10.1753,64000.0
2008-10-03 11:00:00,11.55,11.57,11.51,11.51,58400.0,10.2018,10.2194,10.1664,10.1664,58400.0
2008-10-03 11:30:00,11.52,11.56,11.47,11.5,109200.0,10.1753,10.2106,10.1311,10.1576,109200.0
2008-10-03 12:00:00,11.51,11.52,11.45,11.47,65600.0,10.1664,10.1753,10.1134,10.1311,65600.0
2008-10-03 12:30:00,11.48,11.56,11.48,11.56,82400.0,10.1399,10.2106,10.1399,10.2106,82400.0
2008-10-03 13:00:00,11.54,11.6,11.38,11.43,194000.0,10.1929,10.2459,10.0516,10.0958,194000.0
2008-10-03 13:30:00,11.42,11.42,11.16,11.31,392800.0,10.0869,10.0869,9.8573,9.9898,392800.0
2008-10-03 14:00:00,11.3,11.42,11.19,11.19,243600.0,9.9809,10.0869,9.8838,9.8838,243600.0
2008-10-03 14:30:00,11.18,11.33,11.09,11.33,83600.0,9.8749,10.0074,9.7955,10.0074,83600.0
2008-10-03 15:00:00,11.31,11.31,11.21,11.21,25200.0,9.9898,9.9898,9.9014,9.9014,25200.0
2008-10-03 15:30:00,11.24,11.26,11.02,11.02,258800.0,9.9279,9.9456,9.7336,9.7336,258800.0
2008-10-03 16:00:00,11.03,11.03,11.03,11.03,400.0,9.7425,9.7425,9.7425,9.7425,400.0
2008-10-06 09:30:00,10.78,10.8,10.59,10.62,312000.0,9.5216,9.5393,9.3538,9.3803,312000.0
2008-10-06 10:00:00,10.62,10.67,10.49,10.5,240000.0,9.3803,9.4245,9.2655,9.2743,240000.0
2008-10-06 10:30:00,10.51,10.52,10.31,10.49,179600.0,9.2832,9.292,9.1065,9.2655,179600.0
2008-10-06 11:00:00,10.51,10.58,10.49,10.5,258800.0,9.2832,9.345,9.2655,9.2743,258800.0
2008-10-06 11:30:00,10.46,10.49,10.37,10.4,48800.0,9.239,9.2655,9.1595,9.186,48800.0
2008-10-06 12:00:00,10.39,10.44,10.37,10.4,36000.0,9.1772,9.2213,9.1595,9.186,36000.0
2008-10-06 12:30:00,10.4,10.4,10.31,10.31,221200.0,9.186,9.186,9.1065,9.1065,221200.0
2008-10-06 13:00:00,10.31,10.41,10.3,10.37,337200.0,9.1065,9.1948,9.0977,9.1595,337200.0
2008-10-06 13:30:00,10.33,10.35,10.25,10.32,254400.0,9.1242,9.1418,9.0535,9.1153,254400.0
2008-10-06 14:00:00,10.31,10.32,10.17,10.21,103200.0,9.1065,9.1153,8.9828,9.0182,103200.0
2008-10-06 14:30:00,10.17,10.26,10.1,10.24,169600.0,8.9828,9.0623,8.921,9.0447,169600.0
2008-10-06 15:00:00,10.22,10.56,10.15,10.55,186400.0,9.027,9.3273,8.9652,9.3185,186400.0
2008-10-06 15:30:00,10.55,10.67,10.4,10.61,237600.0,9.3185,9.4245,9.186,9.3715,237600.0
2008-10-06 16:00:00,10.7,10.7,10.7,10.7,2800.0,9.451,9.451,9.451,9.451,2800.0
2008-10-07 09:30:00,10.65,10.84,10.47,10.5,194000.0,9.4068,9.5746,9.2478,9.2743,194000.0
2008-10-07 10:00:00,10.54,10.59,10.4,10.59,83600.0,9.3097,9.3538,9.186,9.3538,83600.0
2008-10-07 10:30:00,10.58,10.61,10.49,10.51,81600.0,9.345,9.3715,9.2655,9.2832,81600.0
2008-10-07 11:00:00,10.51,10.51,10.4,10.46,56400.0,9.2832,9.2832,9.186,9.239,56400.0
2008-10-07 11:30:00,10.46,10.55,10.45,10.49,45200.0,9.239,9.3185,9.2302,9.2655,45200.0
2008-10-07 12:00:00,10.49,10.49,10.34,10.34,44400.0,9.2655,9.2655,9.133,9.133,44400.0
2008-10-07 12:30:00,10.38,10.39,10.28,10.31,40400.0,9.1683,9.1772,9.08,9.1065,40400.0
2008-10-07 13:00:00,10.33,10.43,10.22,10.22,97600.0,9.1242,9.2125,9.027,9.027,97600.0
2008-10-07 13:30:00,10.25,10.31,10.12,10.13,74800.0,9.0535,9.1065,8.9387,8.9475,74800.0
2008-10-07 14:00:00,10.13,10.33,10.11,10.27,129200.0,8.9475,9.1242,8.9299,9.0712,129200.0
2008-10-07 14:30:00,10.31,10.35,10.17,10.17,131600.0,9.1065,9.1418,8.9828,8.9828,131600.0
2008-10-07 15:00:00,10.17,10.2,10.06,10.12,90000.0,8.9828,9.0093,8.8857,8.9387,90000.0
2008-10-07 15:30:00,10.12,10.16,9.94,9.94,458800.0,8.9387,8.974,8.7797,8.7797,458800.0
2008-10-07 16:00:00,10.0,10.04,9.99,10.04,20400.0,8.8327,8.868,8.8239,8.868,20400.0
2008-10-08 09:30:00,9.63,10.21,9.58,10.15,163600.0,8.5059,9.0182,8.4617,8.9652,163600.0
2008-10-08 10:00:00,10.2,10.27,9.92,9.98,260000.0,9.0093,9.0712,8.762,8.815,260000.0
2008-10-08 10:30:00,10.01,10.03,9.8,9.92,189600.0,8.8415,8.8592,8.656,8.762,189600.0
2008-10-08 11:00:00,9.92,10.08,9.85,10.02,89600.0,8.762,8.9034,8.7002,8.8504,89600.0
2008-10-08 11:30:00,10.02,10.03,9.81,9.93,94000.0,8.8504,8.8592,8.6649,8.7709,94000.0
2008-10-08 12:00:00,9.92,9.92,9.73,9.78,92000.0,8.762,8.762,8.5942,8.6384,92000.0
2008-10-08 12:30:00,9.78,9.88,9.74,9.86,117200.0,8.6384,8.7267,8.603,8.709,117200.0
2008-10-08 13:00:00,9.89,10.06,9.89,9.94,189600.0,8.7355,8.8857,8.7355,8.7797,189600.0
2008-10-08 13:30:00,9.95,10.25,9.94,10.25,107200.0,8.7885,9.0535,8.7797,9.0535,107200.0
2008-10-08 14:00:00,10.22,10.3,10.16,10.21,118400.0,9.027,9.0977,8.974,9.0182,118400.0
2008-10-08 14:30:00,10.21,10.27,10.06,10.18,87200.0,9.0182,9.0712,8.8857,8.9917,87200.0
2008-10-08 15:00:00,10.15,10.21,10.05,10.18,128000.0,8.9652,9.0182,8.8769,8.9917,128000.0
2008-10-08 15:30:00,10.19,10.21,9.85,9.87,302000.0,9.0005,9.0182,8.7002,8.7179,302000.0
2008-10-08 16:00:00,9.87,9.87,9.87,9.87,0.0,8.7179,8.7179,8.7179,8.7179,0.0
2008-10-09 09:30:00,10.09,10.18,10.05,10.06,73200.0,8.9122,8.9917,8.8769,8.8857,73200.0
2008-10-09 10:00:00,10.0,10.12,9.99,9.99,90000.0,8.8327,8.9387,8.8239,8.8239,90000.0
2008-10-09 10:30:00,9.97,10.04,9.91,9.96,64400.0,8.8062,8.868,8.7532,8.7974,64400.0
2008-10-09 11:00:00,9.96,9.99,9.81,9.94,44000.0,8.7974,8.8239,8.6649,8.7797,44000.0
2008-10-09 11:30:00,9.95,10.08,9.94,10.01,75600.0,8.7885,8.9034,8.7797,8.8415,75600.0
2008-10-09 12:00:00,10.0,10.04,9.97,10.02,108400.0,8.8327,8.868,8.8062,8.8504,108400.0
2008-10-09 12:30:00,10.01,10.02,9.93,9.98,46400.0,8.8415,8.8504,8.7709,8.815,46400.0
2008-10-09 13:00:00,10.01,10.1,9.97,10.03,88000.0,8.8415,8.921,8.8062,8.8592,88000.0
2008-10-09 13:30:00,10.05,10.08,9.97,9.99,100000.0,8.8769,8.9034,8.8062,8.8239,100000.0
2008-10-09 14:00:00,10.01,10.03,9.92,9.94,75600.0,8.8415,8.8592,8.762,8.7797,75600.0
2008-10-09 14:30:00,9.94,9.97,9.85,9.85,46000.0,8.7797,8.8062,8.7002,8.7002,46000.0
2008-10-09 15:00:00,9.83,9.84,9.73,9.74,76000.0,8.6825,8.6914,8.5942,8.603,76000.0
2008-10-09 15:30:00,9.74,9.78,9.45,9.6,344400.0,8.603,8.6384,8.3469,8.4794,344400.0
2008-10-09 16:00:00,9.58,9.58,9.56,9.56,4800.0,8.4617,8.4617,8.4441,8.4441,4800.0
2008-10-10 09:30:00,8.5,9.55,8.5,9.51,442000.0,7.5078,8.4352,7.5078,8.3999,442000.0
2008-10-10 10:00:00,9.49,9.74,9.46,9.52,137200.0,8.3822,8.603,8.3557,8.4087,137200.0
2008-10-10 10:30:00,9.49,9.49,9.22,9.32,200000.0,8.3822,8.3822,8.1437,8.2321,200000.0
2008-10-10 11:00:00,9.34,9.39,9.19,9.19,136800.0,8.2497,8.2939,8.1172,8.1172,136800.0
2008-10-10 11:30:00,9.18,9.27,9.09,9.13,115200.0,8.1084,8.1879,8.0289,8.0642,115200.0
2008-10-10 12:00:00,9.13,9.31,9.13,9.21,140000.0,8.0642,8.2232,8.0642,8.1349,140000.0
2008-10-10 12:30:00,9.21,9.3,9.15,9.22,105200.0,8.1349,8.2144,8.0819,8.1437,105200.0
2008-10-10 13:00:00,9.22,9.23,9.11,9.19,130000.0,8.1437,8.1526,8.0466,8.1172,130000.0
2008-10-10 13:30:00,9.17,9.17,8.96,9.05,118400.0,8.0996,8.0996,7.9141,7.9936,118400.0
2008-10-10 14:00:00,9.03,9.26,8.99,9.06,181600.0,7.9759,8.1791,7.9406,8.0024,181600.0
2008-10-10 14:30:00,9.06,9.2,9.0,9.08,250400.0,8.0024,8.1261,7.9494,8.0201,250400.0
2008-10-10 15:00:00,9.07,9.63,9.07,9.63,331200.0,8.0113,8.5059,8.0113,8.5059,331200.0
2008-10-10 15:30:00,9.6,9.81,9.44,9.52,424400.0,8.4794,8.6649,8.3381,8.4087,424400.0
2008-10-10 16:00:00,9.52,9.52,9.52,9.52,0.0,8.4087,8.4087,8.4087,8.4087,0.0
2008-10-13 09:30:00,10.04,10.14,9.83,9.89,178800.0,8.868,8.9563,8.6825,8.7355,178800.0
2008-10-13 10:00:00,9.91,9.99,9.84,9.99,76800.0,8.7532,8.8239,8.6914,8.8239,76800.0
2008-10-13 10:30:00,9.98,10.04,9.96,9.97,56400.0,8.815,8.868,8.7974,8.8062,56400.0
2008-10-13 11:00:00,9.97,10.02,9.97,10.02,28400.0,8.8062,8.8504,8.8062,8.8504,28400.0
2008-10-13 11:30:00,10.05,10.09,10.05,10.09,58400.0,8.8769,8.9122,8.8769,8.9122,58400.0
2008-10-13 12:00:00,10.09,10.2,10.08,10.2,121200.0,8.9122,9.0093,8.9034,9.0093,121200.0
2008-10-13 12:30:00,10.2,10.21,10.17,10.17,128800.0,9.0093,9.0182,8.9828,8.9828,128800.0
2008-10-13 13:00:00,10.17,10.19,10.15,10.19,45200.0,8.9828,9.0005,8.9652,9.0005,45200.0
2008-10-13 13:30:00,10.18,10.2,10.11,10.11,79200.0,8.9917,9.0093,8.9299,8.9299,79200.0
2008-10-13 14:00:00,10.11,10.14,10.07,10.07,86400.0,8.9299,8.9563,8.8945,8.8945,86400.0
2008-10-13 14:30:00,10.06,10.23,10.06,10.23,110800.0,8.8857,9.0358,8.8857,9.0358,110800.0
2008-10-13 15:00:00,10.23,10.36,10.23,10.32,192400.0,9.0358,9.1507,9.0358,9.1153,192400.0
2008-10-13 15:30:00,10.33,10.54,10.31,10.54,192400.0,9.1242,9.3097,9.1065,9.3097,192400.0
2008-10-13 16:00:00,10.6,10.6,10.6,10.6,800.0,9.3627,9.3627,9.3627,9.3627,800.0
2008-10-14 09:30:00,10.91,11.0,10.42,10.42,391200.0,9.6365,9.716,9.2037,9.2037,391200.0
2008-10-14 10:00:00,10.4,10.55,10.39,10.46,150000.0,9.186,9.3185,9.1772,9.239,150000.0
2008-10-14 10:30:00,10.51,10.55,10.25,10.4,151600.0,9.2832,9.3185,9.0535,9.186,151600.0
2008-10-14 11:00:00,10.34,10.42,10.24,10.4,62400.0,9.133,9.2037,9.0447,9.186,62400.0
2008-10-14 11:30:00,10.4,10.49,10.36,10.45,104400.0,9.186,9.2655,9.1507,9.2302,104400.0
2008-10-14 12:00:00,10.44,10.45,10.35,10.44,92400.0,9.2213,9.2302,9.1418,9.2213,92400.0
2008-10-14 12:30:00,10.44,10.51,10.4,10.42,660000.0,9.2213,9.2832,9.186,9.2037,660000.0
2008-10-14 13:00:00,10.41,10.44,10.34,10.34,165600.0,9.1948,9.2213,9.133,9.133,165600.0
2008-10-14 13:30:00,10.37,10.43,10.24,10.28,88400.0,9.1595,9.2125,9.0447,9.08,88400.0
2008-10-14 14:00:00,10.28,10.31,10.09,10.2,166400.0,9.08,9.1065,8.9122,9.0093,166400.0
2008-10-14 14:30:00,10.23,10.23,10.01,10.06,228800.0,9.0358,9.0358,8.8415,8.8857,228800.0
2008-10-14 15:00:00,10.05,10.26,10.05,10.18,230400.0,8.8769,9.0623,8.8769,8.9917,230400.0
2008-10-14 15:30:00,10.21,10.3,10.14,10.15,339200.0,9.0182,9.0977,8.9563,8.9652,339200.0
2008-10-14 16:00:00,10.15,10.15,10.15,10.15,0.0,8.9652,8.9652,8.9652,8.9652,0.0
2008-10-15 09:30:00,10.0,10.05,9.88,10.0,96400.0,8.8327,8.8769,8.7267,8.8327,96400.0
2008-10-15 10:00:00,10.01,10.03,9.95,9.99,101200.0,8.8415,8.8592,8.7885,8.8239,101200.0
2008-10-15 10:30:00,10.03,10.07,9.86,9.88,102000.0,8.8592,8.8945,8.709,8.7267,102000.0
2008-10-15 11:00:00,9.88,9.92,9.84,9.86,62000.0,8.7267,8.762,8.6914,8.709,62000.0
2008-10-15 11:30:00,9.88,9.92,9.85,9.89,70400.0,8.7267,8.762,8.7002,8.7355,70400.0
2008-10-15 12:00:00,9.89,9.92,9.79,9.81,100000.0,8.7355,8.762,8.6472,8.6649,100000.0
2008-10-15 12:30:00,9.82,9.9,9.82,9.89,59600.0,8.6737,8.7444,8.6737,8.7355,59600.0
2008-10-15 13:00:00,9.83,9.83,9.72,9.73,41600.0,8.6825,8.6825,8.5854,8.5942,41600.0
2008-10-15 13:30:00,9.71,9.72,9.63,9.64,71200.0,8.5765,8.5854,8.5059,8.5147,71200.0
2008-10-15 14:00:00,9.64,9.7,9.57,9.7,132400.0,8.5147,8.5677,8.4529,8.5677,132400.0
2008-10-15 14:30:00,9.69,9.81,9.65,9.7,150000.0,8.5589,8.6649,8.5235,8.5677,150000.0
2008-10-15 15:00:00,9.71,9.79,9.65,9.69,112400.0,8.5765,8.6472,8.5235,8.5589,112400.0
2008-10-15 15:30:00,9.67,9.67,9.34,9.4,629600.0,8.5412,8.5412,8.2497,8.3027,629600.0
2008-10-15 16:00:00,9.4,9.4,9.4,9.4,0.0,8.3027,8.3027,8.3027,8.3027,0.0
2008-10-16 09:30:00,9.35,9.55,9.3,9.51,190400.0,8.2586,8.4352,8.2144,8.3999,190400.0
2008-10-16 10:00:00,9.5,9.5,9.21,9.25,180400.0,8.3911,8.3911,8.1349,8.1702,180400.0
2008-10-16 10:30:00,9.21,9.24,9.09,9.09,48800.0,8.1349,8.1614,8.0289,8.0289,48800.0
2008-10-16 11:00:00,9.06,9.13,8.97,9.07,84000.0,8.0024,8.0642,7.9229,8.0113,84000.0
2008-10-16 11:30:00,9.1,9.33,9.1,9.3,107200.0,8.0377,8.2409,8.0377,8.2144,107200.0
2008-10-16 12:00:00,9.31,9.57,9.22,9.45,67600.0,8.2232,8.4529,8.1437,8.3469,67600.0
2008-10-16 12:30:00,9.4,9.48,9.3,9.3,67600.0,8.3027,8.3734,8.2144,8.2144,67600.0
2008-10-16 13:00:00,9.32,9.43,9.27,9.39,37200.0,8.2321,8.3292,8.1879,8.2939,37200.0
2008-10-16 13:30:00,9.33,9.49,9.27,9.47,72400.0,8.2409,8.3822,8.1879,8.3646,72400.0
2008-10-16 14:00:00,9.47,9.47,9.27,9.31,119200.0,8.3646,8.3646,8.1879,8.2232,119200.0
2008-10-16 14:30:00,9.33,9.54,9.29,9.47,244800.0,8.2409,8.4264,8.2056,8.3646,244800.0
2008-10-16 15:00:00,9.49,9.74,9.49,9.65,197600.0,8.3822,8.603,8.3822,8.5235,197600.0
2008-10-16 15:30:00,9.68,9.86,9.57,9.86,498800.0,8.55,8.709,8.4529,8.709,498800.0
2008-10-16 16:00:00,9.88,9.88,9.88,9.88,2400.0,8.7267,8.7267,8.7267,8.7267,2400.0
2008-10-17 09:30:00,9.57,9.86,9.57,9.86,145200.0,8.4529,8.709,8.4529,8.709,145200.0
2008-10-17 10:00:00,9.86,9.86,9.72,9.83,334400.0,8.709,8.709,8.5854,8.6825,334400.0
2008-10-17 10:30:00,9.84,9.94,9.76,9.9,106000.0,8.6914,8.7797,8.6207,8.7444,106000.0
2008-10-17 11:00:00,9.92,10.0,9.88,9.89,172400.0,8.762,8.8327,8.7267,8.7355,172400.0
2008-10-17 11:30:00,9.9,9.9,9.84,9.89,82400.0,8.7444,8.7444,8.6914,8.7355,82400.0
2008-10-17 12:00:00,9.88,9.97,9.88,9.96,45200.0,8.7267,8.8062,8.7267,8.7974,45200.0
2008-10-17 12:30:00,9.96,10.11,9.93,10.07,37600.0,8.7974,8.9299,8.7709,8.8945,37600.0
2008-10-17 13:00:00,10.11,10.16,10.06,10.13,42000.0,8.9299,8.974,8.8857,8.9475,42000.0
2008-10-17 13:30:00,10.19,10.28,10.14,10.16,27600.0,9.0005,9.08,8.9563,8.974,27600.0
2008-10-17 14:00:00,10.21,10.22,10.03,10.06,68800.0,9.0182,9.027,8.8592,8.8857,68800.0
2008-10-17 14:30:00,10.1,10.12,9.95,10.04,344400.0,8.921,8.9387,8.7885,8.868,344400.0
2008-10-17 15:00:00,10.04,10.12,9.85,9.94,237600.0,8.868,8.9387,8.7002,8.7797,237600.0
2008-10-17 15:30:00,9.93,9.96,9.83,9.83,166400.0,8.7709,8.7974,8.6825,8.6825,166400.0
2008-10-17 16:00:00,9.83,9.83,9.83,9.83,0.0,8.6825,8.6825,8.6825,8.6825,0.0
2008-10-20 09:30:00,10.04,10.04,9.86,9.99,41200.0,8.868,8.868,8.709,8.8239,41200.0
2008-10-20 10:00:00,10.02,10.03,9.86,9.88,21200.0,8.8504,8.8592,8.709,8.7267,21200.0
2008-10-20 10:30:00,9.85,9.9,9.78,9.84,120000.0,8.7002,8.7444,8.6384,8.6914,120000.0
2008-10-20 11:00:00,9.82,9.82,9.7,9.79,87600.0,8.6737,8.6737,8.5677,8.6472,87600.0
2008-10-20 11:30:00,9.81,9.9,9.77,9.88,82800.0,8.6649,8.7444,8.6295,8.7267,82800.0
2008-10-20 12:00:00,9.86,9.93,9.83,9.91,76800.0,8.709,8.7709,8.6825,8.7532,76800.0
2008-10-20 12:30:00,9.92,9.94,9.87,9.87,39600.0,8.762,8.7797,8.7179,8.7179,39600.0
2008-10-20 13:00:00,9.86,9.94,9.84,9.93,44000.0,8.709,8.7797,8.6914,8.7709,44000.0
2008-10-20 13:30:00,9.96,9.99,9.9,9.96,24800.0,8.7974,8.8239,8.7444,8.7974,24800.0
2008-10-20 14:00:00,9.96,10.03,9.93,9.95,112000.0,8.7974,8.8592,8.7709,8.7885,112000.0
2008-10-20 14:30:00,9.94,10.03,9.93,9.99,60400.0,8.7797,8.8592,8.7709,8.8239,60400.0
2008-10-20 15:00:00,10.02,10.05,9.98,10.01,438800.0,8.8504,8.8769,8.815,8.8415,438800.0
2008-10-20 15:30:00,9.98,10.15,9.97,10.15,199600.0,8.815,8.9652,8.8062,8.9652,199600.0
2008-10-20 16:00:00,10.21,10.21,10.2,10.2,1200.0,9.0182,9.0182,9.0093,9.0093,1200.0
2008-10-21 09:30:00,10.03,10.03,9.91,9.95,57200.0,8.8592,8.8592,8.7532,8.7885,57200.0
2008-10-21 10:00:00,9.97,10.07,9.96,10.06,27200.0,8.8062,8.8945,8.7974,8.8857,27200.0
2008-10-21 10:30:00,10.0,10.03,9.94,9.95,288400.0,8.8327,8.8592,8.7797,8.7885,288400.0
2008-10-21 11:00:00,9.94,9.97,9.91,9.92,65200.0,8.7797,8.8062,8.7532,8.762,65200.0
2008-10-21 11:30:00,9.93,9.94,9.78,9.78,99600.0,8.7709,8.7797,8.6384,8.6384,99600.0
2008-10-21 12:00:00,9.8,9.81,9.74,9.75,51600.0,8.656,8.6649,8.603,8.6119,51600.0
2008-10-21 12:30:00,9.79,9.82,9.68,9.68,18000.0,8.6472,8.6737,8.55,8.55,18000.0
2008-10-21 13:00:00,9.69,9.81,9.68,9.78,60000.0,8.5589,8.6649,8.55,8.6384,60000.0
2008-10-21 13:30:00,9.78,9.83,9.75,9.76,13200.0,8.6384,8.6825,8.6119,8.6207,13200.0
2008-10-21 14:00:00,9.79,9.87,9.78,9.86,24000.0,8.6472,8.7179,8.6384,8.709,24000.0
2008-10-21 14:30:00,9.88,9.93,9.84,9.85,26000.0,8.7267,8.7709,8.6914,8.7002,26000.0
2008-10-21 15:00:00,9.86,9.91,9.74,9.74,37600.0,8.709,8.7532,8.603,8.603,37600.0
2008-10-21 15:30:00,9.75,9.75,9.61,9.62,157600.0,8.6119,8.6119,8.4882,8.497,157600.0
2008-10-21 16:00:00,9.62,9.62,9.62,9.62,0.0,8.497,8.497,8.497,8.497,0.0
2008-10-22 09:30:00,9.49,9.61,9.45,9.45,97200.0,8.3822,8.4882,8.3469,8.3469,97200.0
2008-10-22 10:00:00,9.43,9.47,9.36,9.38,129600.0,8.3292,8.3646,8.2674,8.2851,129600.0
2008-10-22 10:30:00,9.41,9.54,9.38,9.52,60000.0,8.3116,8.4264,8.2851,8.4087,60000.0
2008-10-22 11:00:00,9.52,9.52,9.4,9.41,106000.0,8.4087,8.4087,8.3027,8.3116,106000.0
2008-10-22 11:30:00,9.43,9.49,9.41,9.47,50800.0,8.3292,8.3822,8.3116,8.3646,50800.0
2008-10-22 12:00:00,9.47,9.54,9.44,9.51,71600.0,8.3646,8.4264,8.3381,8.3999,71600.0
2008-10-22 12:30:00,9.51,9.52,9.48,9.5,138800.0,8.3999,8.4087,8.3734,8.3911,138800.0
2008-10-22 13:00:00,9.49,9.49,9.38,9.4,52800.0,8.3822,8.3822,8.2851,8.3027,52800.0
2008-10-22 13:30:00,9.39,9.42,9.35,9.42,48800.0,8.2939,8.3204,8.2586,8.3204,48800.0
2008-10-22 14:00:00,9.41,9.41,9.33,9.38,57600.0,8.3116,8.3116,8.2409,8.2851,57600.0
2008-10-22 14:30:00,9.35,9.35,9.26,9.29,130800.0,8.2586,8.2586,8.1791,8.2056,130800.0
2008-10-22 15:00:00,9.3,9.31,9.15,9.17,197200.0,8.2144,8.2232,8.0819,8.0996,197200.0
2008-10-22 15:30:00,9.17,9.29,8.97,9.27,489600.0,8.0996,8.2056,7.9229,8.1879,489600.0
2008-10-22 16:00:00,9.29,9.29,9.29,9.29,12000.0,8.2056,8.2056,8.2056,8.2056,12000.0
2008-10-23 09:30:00,9.3,9.3,8.99,9.09,102000.0,8.2144,8.2144,7.9406,8.0289,102000.0
2008-10-23 10:00:00,9.16,9.22,9.11,9.13,84000.0,8.0907,8.1437,8.0466,8.0642,84000.0
2008-10-23 10:30:00,9.15,9.31,9.12,9.31,53600.0,8.0819,8.2232,8.0554,8.2232,53600.0
2008-10-23 11:00:00,9.34,9.36,9.22,9.25,67600.0,8.2497,8.2674,8.1437,8.1702,67600.0
2008-10-23 11:30:00,9.25,9.29,9.2,9.25,101600.0,8.1702,8.2056,8.1261,8.1702,101600.0
2008-10-23 12:00:00,9.24,9.24,9.05,9.06,64400.0,8.1614,8.1614,7.9936,8.0024,64400.0
2008-10-23 12:30:00,9.02,9.11,8.97,8.97,81200.0,7.9671,8.0466,7.9229,7.9229,81200.0
2008-10-23 13:00:00,8.96,9.06,8.91,8.96,132800.0,7.9141,8.0024,7.8699,7.9141,132800.0
2008-10-23 13:30:00,8.97,9.02,8.9,8.93,125200.0,7.9229,7.9671,7.8611,7.8876,125200.0
2008-10-23 14:00:00,8.92,8.92,8.74,8.83,148800.0,7.8788,7.8788,7.7198,7.7993,148800.0
2008-10-23 14:30:00,8.82,8.95,8.76,8.81,179600.0,7.7904,7.9053,7.7374,7.7816,179600.0
2008-10-23 15:00:00,8.81,9.05,8.77,8.97,435600.0,7.7816,7.9936,7.7463,7.9229,435600.0
2008-10-23 15:30:00,8.96,9.2,8.85,9.2,585600.0,7.9141,8.1261,7.8169,8.1261,585600.0
2008-10-23 16:00:00,9.2,9.2,9.2,9.2,0.0,8.1261,8.1261,8.1261,8.1261,0.0
2008-10-24 09:30:00,8.13,8.9,8.03,8.9,134800.0,7.181,7.8611,7.0927,7.8611,134800.0
2008-10-24 10:00:00,8.87,8.93,8.73,8.74,137200.0,7.8346,7.8876,7.7109,7.7198,137200.0
2008-10-24 10:30:00,8.8,8.89,8.76,8.89,178000.0,7.7728,7.8523,7.7374,7.8523,178000.0
2008-10-24 11:00:00,8.92,9.01,8.85,9.0,124800.0,7.8788,7.9583,7.8169,7.9494,124800.0
2008-10-24 11:30:00,9.05,9.12,9.0,9.06,68000.0,7.9936,8.0554,7.9494,8.0024,68000.0
2008-10-24 12:00:00,9.03,9.11,8.97,8.97,26800.0,7.9759,8.0466,7.9229,7.9229,26800.0
2008-10-24 12:30:00,8.96,8.97,8.9,8.92,31200.0,7.9141,7.9229,7.8611,7.8788,31200.0
2008-10-24 13:00:00,8.94,9.04,8.93,8.97,110800.0,7.8964,7.9848,7.8876,7.9229,110800.0
2008-10-24 13:30:00,8.95,8.95,8.84,8.85,52000.0,7.9053,7.9053,7.8081,7.8169,52000.0
2008-10-24 14:00:00,8.84,8.94,8.81,8.87,100000.0,7.8081,7.8964,7.7816,7.8346,100000.0
2008-10-24 14:30:00,8.88,9.07,8.88,9.06,112400.0,7.8434,8.0113,7.8434,8.0024,112400.0
2008-10-24 15:00:00,9.08,9.17,9.0,9.07,242400.0,8.0201,8.0996,7.9494,8.0113,242400.0
2008-10-24 15:30:00,9.05,9.11,8.94,8.95,168000.0,7.9936,8.0466,7.8964,7.9053,168000.0
2008-10-24 16:00:00,8.93,8.93,8.93,8.93,17600.0,7.8876,7.8876,7.8876,7.8876,17600.0
2008-10-27 09:30:00,8.81,8.86,8.73,8.83,109200.0,7.7816,7.8258,7.7109,7.7993,109200.0
2008-10-27 10:00:00,8.83,8.93,8.77,8.81,98000.0,7.7993,7.8876,7.7463,7.7816,98000.0
2008-10-27 10:30:00,8.76,8.83,8.72,8.83,27600.0,7.7374,7.7993,7.7021,7.7993,27600.0
2008-10-27 11:00:00,8.83,8.9,8.79,8.83,35600.0,7.7993,7.8611,7.7639,7.7993,35600.0
2008-10-27 11:30:00,8.8,8.85,8.78,8.83,60800.0,7.7728,7.8169,7.7551,7.7993,60800.0
2008-10-27 12:00:00,8.84,8.92,8.84,8.89,47200.0,7.8081,7.8788,7.8081,7.8523,47200.0
2008-10-27 12:30:00,8.88,9.03,8.88,9.03,57200.0,7.8434,7.9759,7.8434,7.9759,57200.0
2008-10-27 13:00:00,9.03,9.06,8.96,9.06,52800.0,7.9759,8.0024,7.9141,8.0024,52800.0
2008-10-27 13:30:00,9.07,9.14,9.06,9.09,127600.0,8.0113,8.0731,8.0024,8.0289,127600.0
2008-10-27 14:00:00,9.08,9.1,8.97,8.97,67600.0,8.0201,8.0377,7.9229,7.9229,67600.0
2008-10-27 14:30:00,8.98,8.99,8.94,8.94,115200.0,7.9318,7.9406,7.8964,7.8964,115200.0
2008-10-27 15:00:00,8.93,9.01,8.93,8.94,26000.0,7.8876,7.9583,7.8876,7.8964,26000.0
2008-10-27 15:30:00,8.96,8.99,8.71,8.72,166000.0,7.9141,7.9406,7.6933,7.7021,166000.0
2008-10-27 16:00:00,8.72,8.72,8.72,8.72,8000.0,7.7021,7.7021,7.7021,7.7021,8000.0
2008-10-28 09:30:00,9.05,9.09,8.94,9.04,215600.0,7.9936,8.0289,7.8964,7.9848,215600.0
2008-10-28 10:00:00,9.04,9.04,8.91,8.94,145200.0,7.9848,7.9848,7.8699,7.8964,145200.0
2008-10-28 10:30:00,8.95,8.95,8.77,8.79,36000.0,7.9053,7.9053,7.7463,7.7639,36000.0
2008-10-28 11:00:00,8.81,8.87,8.79,8.83,59200.0,7.7816,7.8346,7.7639,7.7993,59200.0
2008-10-28 11:30:00,8.86,8.91,8.85,8.85,51600.0,7.8258,7.8699,7.8169,7.8169,51600.0
2008-10-28 12:00:00,8.84,8.9,8.83,8.87,21200.0,7.8081,7.8611,7.7993,7.8346,21200.0
2008-10-28 12:30:00,8.88,8.92,8.87,8.92,8000.0,7.8434,7.8788,7.8346,7.8788,8000.0
2008-10-28 13:00:00,8.93,9.02,8.93,8.98,6400.0,7.8876,7.9671,7.8876,7.9318,6400.0
2008-10-28 13:30:00,8.98,8.98,8.88,8.88,20400.0,7.9318,7.9318,7.8434,7.8434,20400.0
2008-10-28 14:00:00,8.91,9.04,8.89,9.04,20400.0,7.8699,7.9848,7.8523,7.9848,20400.0
2008-10-28 14:30:00,9.06,9.24,9.06,9.2,36400.0,8.0024,8.1614,8.0024,8.1261,36400.0
2008-10-28 15:00:00,9.22,9.39,9.16,9.35,103600.0,8.1437,8.2939,8.0907,8.2586,103600.0
2008-10-28 15:30:00,9.36,9.67,9.3,9.67,348400.0,8.2674,8.5412,8.2144,8.5412,348400.0
2008-10-28 16:00:00,9.63,9.63,9.63,9.63,1200.0,8.5059,8.5059,8.5059,8.5059,1200.0
2008-10-29 09:30:00,9.66,9.7,9.43,9.54,94400.0,8.5324,8.5677,8.3292,8.4264,94400.0
2008-10-29 10:00:00,9.52,9.68,9.49,9.66,70000.0,8.4087,8.55,8.3822,8.5324,70000.0
2008-10-29 10:30:00,9.65,9.65,9.5,9.51,62400.0,8.5235,8.5235,8.3911,8.3999,62400.0
2008-10-29 11:00:00,9.53,9.58,9.51,9.58,66800.0,8.4176,8.4617,8.3999,8.4617,66800.0
2008-10-29 11:30:00,9.56,9.61,9.54,9.61,74000.0,8.4441,8.4882,8.4264,8.4882,74000.0
2008-10-29 12:00:00,9.61,9.68,9.58,9.68,20800.0,8.4882,8.55,8.4617,8.55,20800.0
2008-10-29 12:30:00,9.67,9.75,9.67,9.74,95600.0,8.5412,8.6119,8.5412,8.603,95600.0
2008-10-29 13:00:00,9.71,9.73,9.66,9.72,86400.0,8.5765,8.5942,8.5324,8.5854,86400.0
2008-10-29 13:30:00,9.72,9.76,9.69,9.69,52400.0,8.5854,8.6207,8.5589,8.5589,52400.0
2008-10-29 14:00:00,9.7,9.73,9.53,9.58,121200.0,8.5677,8.5942,8.4176,8.4617,121200.0
2008-10-29 14:30:00,9.6,9.71,9.47,9.66,207600.0,8.4794,8.5765,8.3646,8.5324,207600.0
2008-10-29 15:00:00,9.65,9.89,9.6,9.83,124400.0,8.5235,8.7355,8.4794,8.6825,124400.0
2008-10-29 15:30:00,9.84,9.89,9.5,9.52,217200.0,8.6914,8.7355,8.3911,8.4087,217200.0
2008-10-29 16:00:00,9.5,9.5,9.5,9.5,400.0,8.3911,8.3911,8.3911,8.3911,400.0
2008-10-30 09:30:00,9.75,9.9,9.62,9.81,356800.0,8.6119,8.7444,8.497,8.6649,356800.0
2008-10-30 10:00:00,9.84,9.88,9.75,9.75,61200.0,8.6914,8.7267,8.6119,8.6119,61200.0
2008-10-30 10:30:00,9.74,9.75,9.69,9.73,34400.0,8.603,8.6119,8.5589,8.5942,34400.0
2008-10-30 11:00:00,9.74,9.79,9.69,9.71,27200.0,8.603,8.6472,8.5589,8.5765,27200.0
2008-10-30 11:30:00,9.7,9.7,9.62,9.63,14400.0,8.5677,8.5677,8.497,8.5059,14400.0
2008-10-30 12:00:00,9.67,9.71,9.66,9.68,43200.0,8.5412,8.5765,8.5324,8.55,43200.0
2008-10-30 12:30:00,9.69,9.74,9.69,9.7,33200.0,8.5589,8.603,8.5589,8.5677,33200.0
2008-10-30 13:00:00,9.69,9.8,9.67,9.77,20000.0,8.5589,8.656,8.5412,8.6295,20000.0
2008-10-30 13:30:00,9.74,9.79,9.72,9.78,24400.0,8.603,8.6472,8.5854,8.6384,24400.0
2008-10-30 14:00:00,9.78,9.88,9.78,9.85,40800.0,8.6384,8.7267,8.6384,8.7002,40800.0
2008-10-30 14:30:00,9.85,9.88,9.83,9.85,109600.0,8.7002,8.7267,8.6825,8.7002,109600.0
2008-10-30 15:00:00,9.86,9.91,9.75,9.82,54000.0,8.709,8.7532,8.6119,8.6737,54000.0
2008-10-30 15:30:00,9.83,9.85,9.7,9.8,143600.0,8.6825,8.7002,8.5677,8.656,143600.0
2008-10-30 16:00:00,9.82,9.82,9.82,9.82,800.0,8.6737,8.6737,8.6737,8.6737,800.0
2008-10-31 09:30:00,9.66,9.72,9.63,9.67,72400.0,8.5324,8.5854,8.5059,8.5412,72400.0
2008-10-31 10:00:00,9.67,9.76,9.67,9.73,30400.0,8.5412,8.6207,8.5412,8.5942,30400.0
2008-10-31 10:30:00,9.73,9.77,9.71,9.74,47200.0,8.5942,8.6295,8.5765,8.603,47200.0
2008-10-31 11:00:00,9.74,9.84,9.74,9.83,65200.0,8.603,8.6914,8.603,8.6825,65200.0
2008-10-31 11:30:00,9.85,9.86,9.79,9.85,108400.0,8.7002,8.709,8.6472,8.7002,108400.0
2008-10-31 12:00:00,9.84,9.85,9.79,9.81,9200.0,8.6914,8.7002,8.6472,8.6649,9200.0
2008-10-31 12:30:00,9.79,9.83,9.77,9.83,10400.0,8.6472,8.6825,8.6295,8.6825,10400.0
2008-10-31 13:00:00,9.81,9.96,9.81,9.94,66800.0,8.6649,8.7974,8.6649,8.7797,66800.0
2008-10-31 13:30:00,9.93,10.0,9.92,9.94,50000.0,8.7709,8.8327,8.762,8.7797,50000.0
2008-10-31 14:00:00,9.93,9.97,9.88,9.92,33200.0,8.7709,8.8062,8.7267,8.762,33200.0
2008-10-31 14:30:00,9.91,9.97,9.9,9.96,40000.0,8.7532,8.8062,8.7444,8.7974,40000.0
2008-10-31 15:00:00,9.97,10.02,9.82,9.84,44000.0,8.8062,8.8504,8.6737,8.6914,44000.0
2008-10-31 15:30:00,9.84,9.91,9.75,9.87,121200.0,8.6914,8.7532,8.6119,8.7179,121200.0
2008-10-31 16:00:00,9.87,9.87,9.87,9.87,0.0,8.7179,8.7179,8.7179,8.7179,0.0
2008-11-03 09:30:00,9.87,9.92,9.75,9.87,54000.0,8.7179,8.762,8.6119,8.7179,54000.0
2008-11-03 10:00:00,9.86,9.91,9.82,9.84,64400.0,8.709,8.7532,8.6737,8.6914,64400.0
2008-11-03 10:30:00,9.8,9.88,9.8,9.86,240800.0,8.656,8.7267,8.656,8.709,240800.0
2008-11-03 11:00:00,9.86,9.86,9.83,9.84,18800.0,8.709,8.709,8.6825,8.6914,18800.0
2008-11-03 11:30:00,9.85,9.88,9.85,9.88,15600.0,8.7002,8.7267,8.7002,8.7267,15600.0
2008-11-03 12:00:00,9.88,9.91,9.88,9.9,22800.0,8.7267,8.7532,8.7267,8.7444,22800.0
2008-11-03 12:30:00,9.92,9.92,9.88,9.88,23600.0,8.762,8.762,8.7267,8.7267,23600.0
2008-11-03 13:00:00,9.88,9.91,9.88,9.88,22000.0,8.7267,8.7532,8.7267,8.7267,22000.0
2008-11-03 13:30:00,9.87,9.89,9.84,9.85,78800.0,8.7179,8.7355,8.6914,8.7002,78800.0
2008-11-03 14:00:00,9.84,9.85,9.8,9.82,50800.0,8.6914,8.7002,8.656,8.6737,50800.0
2008-11-03 14:30:00,9.84,9.85,9.78,9.78,15600.0,8.6914,8.7002,8.6384,8.6384,15600.0
2008-11-03 15:00:00,9.78,9.79,9.74,9.76,76800.0,8.6384,8.6472,8.603,8.6207,76800.0
2008-11-03 15:30:00,9.77,9.85,9.77,9.8,246400.0,8.6295,8.7002,8.6295,8.656,246400.0
2008-11-03 16:00:00,9.8,9.8,9.8,9.8,0.0,8.656,8.656,8.656,8.656,0.0
2008-11-04 09:30:00,10.07,10.07,9.87,9.87,196400.0,8.8945,8.8945,8.7179,8.7179,196400.0
2008-11-04 10:00:00,9.89,9.97,9.87,9.97,78000.0,8.7355,8.8062,8.7179,8.8062,78000.0
2008-11-04 10:30:00,9.98,10.06,9.98,10.03,97200.0,8.815,8.8857,8.815,8.8592,97200.0
2008-11-04 11:00:00,10.04,10.09,10.04,10.07,133600.0,8.868,8.9122,8.868,8.8945,133600.0
2008-11-04 11:30:00,10.07,10.14,10.05,10.12,146800.0,8.8945,8.9563,8.8769,8.9387,146800.0
2008-11-04 12:00:00,10.12,10.13,10.07,10.08,84800.0,8.9387,8.9475,8.8945,8.9034,84800.0
2008-11-04 12:30:00,10.07,10.09,10.06,10.08,70800.0,8.8945,8.9122,8.8857,8.9034,70800.0
2008-11-04 13:00:00,10.08,10.11,10.06,10.1,91600.0,8.9034,8.9299,8.8857,8.921,91600.0
2008-11-04 13:30:00,10.11,10.13,10.09,10.13,95600.0,8.9299,8.9475,8.9122,8.9475,95600.0
2008-11-04 14:00:00,10.11,10.11,10.05,10.1,149200.0,8.9299,8.9299,8.8769,8.921,149200.0
2008-11-04 14:30:00,10.1,10.1,9.99,10.01,283600.0,8.921,8.921,8.8239,8.8415,283600.0
2008-11-04 15:00:00,10.01,10.03,9.94,10.01,164000.0,8.8415,8.8592,8.7797,8.8415,164000.0
2008-11-04 15:30:00,10.03,10.15,10.03,10.12,150800.0,8.8592,8.9652,8.8592,8.9387,150800.0
2008-11-04 16:00:00,10.1,10.1,10.1,10.1,55600.0,8.921,8.921,8.921,8.921,55600.0
2008-11-05 09:30:00,9.97,10.01,9.95,9.96,39600.0,8.8062,8.8415,8.7885,8.7974,39600.0
2008-11-05 10:00:00,9.94,10.01,9.94,9.99,33200.0,8.7797,8.8415,8.7797,8.8239,33200.0
2008-11-05 10:30:00,10.03,10.03,9.99,10.0,16800.0,8.8592,8.8592,8.8239,8.8327,16800.0
2008-11-05 11:00:00,9.97,9.98,9.94,9.94,14800.0,8.8062,8.815,8.7797,8.7797,14800.0
2008-11-05 11:30:00,9.92,9.94,9.88,9.9,83200.0,8.762,8.7797,8.7267,8.7444,83200.0
2008-11-05 12:00:00,9.91,9.91,9.82,9.82,26000.0,8.7532,8.7532,8.6737,8.6737,26000.0
2008-11-05 12:30:00,9.79,9.79,9.74,9.77,13600.0,8.6472,8.6472,8.603,8.6295,13600.0
2008-11-05 13:00:00,9.8,9.81,9.77,9.79,21200.0,8.656,8.6649,8.6295,8.6472,21200.0
2008-11-05 13:30:00,9.76,9.78,9.75,9.75,16000.0,8.6207,8.6384,8.6119,8.6119,16000.0
2008-11-05 14:00:00,9.76,9.76,9.68,9.69,44800.0,8.6207,8.6207,8.55,8.5589,44800.0
2008-11-05 14:30:00,9.73,9.79,9.73,9.76,91200.0,8.5942,8.6472,8.5942,8.6207,91200.0
2008-11-05 15:00:00,9.74,9.79,9.66,9.68,50400.0,8.603,8.6472,8.5324,8.55,50400.0
2008-11-05 15:30:00,9.67,9.69,9.55,9.56,108000.0,8.5412,8.5589,8.4352,8.4441,108000.0
2008-11-05 16:00:00,9.56,9.56,9.56,9.56,400.0,8.4441,8.4441,8.4441,8.4441,400.0
2008-11-06 09:30:00,9.4,9.48,9.32,9.35,59600.0,8.3027,8.3734,8.2321,8.2586,59600.0
2008-11-06 10:00:00,9.31,9.39,9.27,9.32,284400.0,8.2232,8.2939,8.1879,8.2321,284400.0
2008-11-06 10:30:00,9.31,9.32,9.23,9.29,68800.0,8.2232,8.2321,8.1526,8.2056,68800.0
2008-11-06 11:00:00,9.3,9.3,9.22,9.26,35600.0,8.2144,8.2144,8.1437,8.1791,35600.0
2008-11-06 11:30:00,9.27,9.3,9.22,9.27,50800.0,8.1879,8.2144,8.1437,8.1879,50800.0
2008-11-06 12:00:00,9.26,9.28,9.15,9.15,47200.0,8.1791,8.1967,8.0819,8.0819,47200.0
2008-11-06 12:30:00,9.15,9.18,9.13,9.17,24800.0,8.0819,8.1084,8.0642,8.0996,24800.0
2008-11-06 13:00:00,9.17,9.18,9.1,9.15,24400.0,8.0996,8.1084,8.0377,8.0819,24400.0
2008-11-06 13:30:00,9.15,9.15,9.08,9.14,44800.0,8.0819,8.0819,8.0201,8.0731,44800.0
2008-11-06 14:00:00,9.14,9.2,9.14,9.14,76400.0,8.0731,8.1261,8.0731,8.0731,76400.0
2008-11-06 14:30:00,9.15,9.24,9.15,9.17,36800.0,8.0819,8.1614,8.0819,8.0996,36800.0
2008-11-06 15:00:00,9.18,9.19,9.08,9.08,276000.0,8.1084,8.1172,8.0201,8.0201,276000.0
2008-11-06 15:30:00,9.1,9.13,9.02,9.1,230000.0,8.0377,8.0642,7.9671,8.0377,230000.0
2008-11-06 16:00:00,9.1,9.1,9.1,9.1,0.0,8.0377,8.0377,8.0377,8.0377,0.0
2008-11-07 09:30:00,9.21,9.21,9.09,9.14,63600.0,8.1349,8.1349,8.0289,8.0731,63600.0
2008-11-07 10:00:00,9.16,9.3,9.16,9.26,68000.0,8.0907,8.2144,8.0907,8.1791,68000.0
2008-11-07 10:30:00,9.27,9.33,9.27,9.28,34000.0,8.1879,8.2409,8.1879,8.1967,34000.0
2008-11-07 11:00:00,9.29,9.29,9.16,9.19,68000.0,8.2056,8.2056,8.0907,8.1172,68000.0
2008-11-07 11:30:00,9.19,9.27,9.17,9.27,71600.0,8.1172,8.1879,8.0996,8.1879,71600.0
2008-11-07 12:00:00,9.27,9.3,9.25,9.27,82800.0,8.1879,8.2144,8.1702,8.1879,82800.0
2008-11-07 12:30:00,9.27,9.29,9.23,9.29,83200.0,8.1879,8.2056,8.1526,8.2056,83200.0
2008-11-07 13:00:00,9.28,9.3,9.24,9.27,76000.0,8.1967,8.2144,8.1614,8.1879,76000.0
2008-11-07 13:30:00,9.28,9.28,9.22,9.27,101200.0,8.1967,8.1967,8.1437,8.1879,101200.0
2008-11-07 14:00:00,9.28,9.29,9.25,9.25,45200.0,8.1967,8.2056,8.1702,8.1702,45200.0
2008-11-07 14:30:00,9.27,9.32,9.19,9.19,88000.0,8.1879,8.2321,8.1172,8.1172,88000.0
2008-11-07 15:00:00,9.16,9.23,9.14,9.15,78000.0,8.0907,8.1526,8.0731,8.0819,78000.0
2008-11-07 15:30:00,9.14,9.3,9.14,9.28,128400.0,8.0731,8.2144,8.0731,8.1967,128400.0
2008-11-07 16:00:00,9.3,9.3,9.3,9.3,400.0,8.2144,8.2144,8.2144,8.2144,400.0
2008-11-10 09:30:00,9.42,9.44,9.35,9.35,83200.0,8.3204,8.3381,8.2586,8.2586,83200.0
2008-11-10 10:00:00,9.33,9.4,9.32,9.37,77600.0,8.2409,8.3027,8.2321,8.2762,77600.0
2008-11-10 10:30:00,9.36,9.4,9.32,9.33,14800.0,8.2674,8.3027,8.2321,8.2409,14800.0
2008-11-10 11:00:00,9.31,9.31,9.27,9.28,48000.0,8.2232,8.2232,8.1879,8.1967,48000.0
2008-11-10 11:30:00,9.31,9.31,9.17,9.18,46800.0,8.2232,8.2232,8.0996,8.1084,46800.0
2008-11-10 12:00:00,9.19,9.22,9.17,9.18,59600.0,8.1172,8.1437,8.0996,8.1084,59600.0
2008-11-10 12:30:00,9.16,9.16,9.09,9.1,33200.0,8.0907,8.0907,8.0289,8.0377,33200.0
2008-11-10 13:00:00,9.1,9.15,9.08,9.15,20800.0,8.0377,8.0819,8.0201,8.0819,20800.0
2008-11-10 13:30:00,9.15,9.18,9.1,9.18,30800.0,8.0819,8.1084,8.0377,8.1084,30800.0
2008-11-10 14:00:00,9.19,9.21,9.13,9.13,20400.0,8.1172,8.1349,8.0642,8.0642,20400.0
2008-11-10 14:30:00,9.13,9.13,9.05,9.07,15200.0,8.0642,8.0642,7.9936,8.0113,15200.0
2008-11-10 15:00:00,9.04,9.11,9.02,9.04,43600.0,7.9848,8.0466,7.9671,7.9848,43600.0
2008-11-10 15:30:00,9.04,9.13,9.04,9.12,52400.0,7.9848,8.0642,7.9848,8.0554,52400.0
2008-11-10 16:00:00,9.12,9.12,9.12,9.12,1600.0,8.0554,8.0554,8.0554,8.0554,1600.0
2008-11-11 09:30:00,8.97,8.99,8.85,8.85,62000.0,7.9229,7.9406,7.8169,7.8169,62000.0
2008-11-11 10:00:00,8.84,8.89,8.84,8.86,49200.0,7.8081,7.8523,7.8081,7.8258,49200.0
2008-11-11 10:30:00,8.86,8.89,8.84,8.84,25200.0,7.8258,7.8523,7.8081,7.8081,25200.0
2008-11-11 11:00:00,8.82,8.85,8.8,8.83,129200.0,7.7904,7.8169,7.7728,7.7993,129200.0
2008-11-11 11:30:00,8.8,8.86,8.8,8.84,27200.0,7.7728,7.8258,7.7728,7.8081,27200.0
2008-11-11 12:00:00,8.83,8.83,8.79,8.81,10400.0,7.7993,7.7993,7.7639,7.7816,10400.0
2008-11-11 12:30:00,8.82,8.84,8.81,8.83,16000.0,7.7904,7.8081,7.7816,7.7993,16000.0
2008-11-11 13:00:00,8.87,8.88,8.81,8.83,164400.0,7.8346,7.8434,7.7816,7.7993,164400.0
2008-11-11 13:30:00,8.84,8.93,8.8,8.93,23200.0,7.8081,7.8876,7.7728,7.8876,23200.0
2008-11-11 14:00:00,8.92,9.03,8.9,9.03,21600.0,7.8788,7.9759,7.8611,7.9759,21600.0
2008-11-11 14:30:00,9.03,9.09,8.93,8.94,36400.0,7.9759,8.0289,7.8876,7.8964,36400.0
2008-11-11 15:00:00,8.89,8.99,8.89,8.95,30400.0,7.8523,7.9406,7.8523,7.9053,30400.0
2008-11-11 15:30:00,8.9,8.93,8.84,8.92,89600.0,7.8611,7.8876,7.8081,7.8788,89600.0
2008-11-11 16:00:00,8.92,8.92,8.92,8.92,0.0,7.8788,7.8788,7.8788,7.8788,0.0
2008-11-12 09:30:00,8.78,8.79,8.71,8.75,76400.0,7.7551,7.7639,7.6933,7.7286,76400.0
2008-11-12 10:00:00,8.75,8.79,8.71,8.71,13600.0,7.7286,7.7639,7.6933,7.6933,13600.0
2008-11-12 10:30:00,8.71,8.71,8.65,8.71,18400.0,7.6933,7.6933,7.6403,7.6933,18400.0
2008-11-12 11:00:00,8.68,8.73,8.67,8.71,42400.0,7.6668,7.7109,7.6579,7.6933,42400.0
2008-11-12 11:30:00,8.73,8.73,8.65,8.68,61200.0,7.7109,7.7109,7.6403,7.6668,61200.0
2008-11-12 12:00:00,8.68,8.7,8.64,8.69,84000.0,7.6668,7.6844,7.6314,7.6756,84000.0
2008-11-12 12:30:00,8.68,8.71,8.68,8.71,62400.0,7.6668,7.6933,7.6668,7.6933,62400.0
2008-11-12 13:00:00,8.71,8.72,8.65,8.68,58000.0,7.6933,7.7021,7.6403,7.6668,58000.0
2008-11-12 13:30:00,8.68,8.68,8.59,8.61,56000.0,7.6668,7.6668,7.5873,7.6049,56000.0
2008-11-12 14:00:00,8.6,8.6,8.54,8.58,52000.0,7.5961,7.5961,7.5431,7.5784,52000.0
2008-11-12 14:30:00,8.57,8.6,8.52,8.52,67200.0,7.5696,7.5961,7.5255,7.5255,67200.0
2008-11-12 15:00:00,8.52,8.53,8.47,8.49,128800.0,7.5255,7.5343,7.4813,7.499,128800.0
2008-11-12 15:30:00,8.49,8.55,8.46,8.48,289200.0,7.499,7.552,7.4725,7.4901,289200.0
2008-11-12 16:00:00,8.48,8.48,8.48,8.48,0.0,7.4901,7.4901,7.4901,7.4901,0.0
2008-11-13 09:30:00,8.49,8.49,8.3,8.3,152000.0,7.499,7.499,7.3311,7.3311,152000.0
2008-11-13 10:00:00,8.31,8.46,8.28,8.44,81600.0,7.34,7.4725,7.3135,7.4548,81600.0
2008-11-13 10:30:00,8.44,8.44,8.34,8.37,56400.0,7.4548,7.4548,7.3665,7.393,56400.0
2008-11-13 11:00:00,8.37,8.38,8.25,8.33,230000.0,7.393,7.4018,7.287,7.3576,230000.0
2008-11-13 11:30:00,8.33,8.34,8.28,8.28,28800.0,7.3576,7.3665,7.3135,7.3135,28800.0
2008-11-13 12:00:00,8.29,8.3,8.19,8.2,16400.0,7.3223,7.3311,7.234,7.2428,16400.0
2008-11-13 12:30:00,8.18,8.21,8.0,8.0,50000.0,7.2251,7.2516,7.0662,7.0662,50000.0
2008-11-13 13:00:00,7.99,8.16,7.98,8.15,81600.0,7.0573,7.2075,7.0485,7.1986,81600.0
2008-11-13 13:30:00,8.19,8.42,8.18,8.3,145200.0,7.234,7.4371,7.2251,7.3311,145200.0
2008-11-13 14:00:00,8.28,8.57,8.26,8.55,118400.0,7.3135,7.5696,7.2958,7.552,118400.0
2008-11-13 14:30:00,8.54,8.69,8.5,8.65,130000.0,7.5431,7.6756,7.5078,7.6403,130000.0
2008-11-13 15:00:00,8.62,8.73,8.49,8.73,120400.0,7.6138,7.7109,7.499,7.7109,120400.0
2008-11-13 15:30:00,8.77,8.96,8.75,8.96,81200.0,7.7463,7.9141,7.7286,7.9141,81200.0
2008-11-13 16:00:00,8.96,8.96,8.96,8.96,0.0,7.9141,7.9141,7.9141,7.9141,0.0
2008-11-14 09:30:00,8.74,8.81,8.71,8.77,42400.0,7.7198,7.7816,7.6933,7.7463,42400.0
2008-11-14 10:00:00,8.8,8.8,8.64,8.68,49200.0,7.7728,7.7728,7.6314,7.6668,49200.0
2008-11-14 10:30:00,8.65,8.67,8.58,8.62,35200.0,7.6403,7.6579,7.5784,7.6138,35200.0
2008-11-14 11:00:00,8.58,8.61,8.53,8.57,42800.0,7.5784,7.6049,7.5343,7.5696,42800.0
2008-11-14 11:30:00,8.56,8.59,8.53,8.55,17200.0,7.5608,7.5873,7.5343,7.552,17200.0
2008-11-14 12:00:00,8.54,8.54,8.48,8.52,40400.0,7.5431,7.5431,7.4901,7.5255,40400.0
2008-11-14 12:30:00,8.59,8.64,8.59,8.63,7200.0,7.5873,7.6314,7.5873,7.6226,7200.0
2008-11-14 13:00:00,8.56,8.63,8.54,8.63,22400.0,7.5608,7.6226,7.5431,7.6226,22400.0
2008-11-14 13:30:00,8.64,8.72,8.62,8.68,32400.0,7.6314,7.7021,7.6138,7.6668,32400.0
2008-11-14 14:00:00,8.67,8.82,8.67,8.75,73200.0,7.6579,7.7904,7.6579,7.7286,73200.0
2008-11-14 14:30:00,8.75,8.91,8.72,8.9,43200.0,7.7286,7.8699,7.7021,7.8611,43200.0
2008-11-14 15:00:00,8.91,8.94,8.82,8.83,121600.0,7.8699,7.8964,7.7904,7.7993,121600.0
2008-11-14 15:30:00,8.79,8.79,8.47,8.48,67600.0,7.7639,7.7639,7.4813,7.4901,67600.0
2008-11-14 16:00:00,8.48,8.48,8.48,8.48,0.0,7.4901,7.4901,7.4901,7.4901,0.0
2008-11-17 09:30:00,8.36,8.43,8.32,8.41,78800.0,7.3841,7.446,7.3488,7.4283,78800.0
2008-11-17 10:00:00,8.36,8.37,8.28,8.31,32800.0,7.3841,7.393,7.3135,7.34,32800.0
2008-11-17 10:30:00,8.29,8.34,8.29,8.31,58000.0,7.3223,7.3665,7.3223,7.34,58000.0
2008-11-17 11:00:00,8.31,8.39,8.31,8.35,64400.0,7.34,7.4106,7.34,7.3753,64400.0
2008-11-17 11:30:00,8.34,8.48,8.34,8.48,36000.0,7.3665,7.4901,7.3665,7.4901,36000.0
2008-11-17 12:00:00,8.49,8.53,8.45,8.5,19600.0,7.499,7.5343,7.4636,7.5078,19600.0
2008-11-17 12:30:00,8.53,8.57,8.46,8.52,17200.0,7.5343,7.5696,7.4725,7.5255,17200.0
2008-11-17 13:00:00,8.52,8.52,8.44,8.45,78400.0,7.5255,7.5255,7.4548,7.4636,78400.0
2008-11-17 13:30:00,8.45,8.47,8.4,8.47,116000.0,7.4636,7.4813,7.4195,7.4813,116000.0
2008-11-17 14:00:00,8.42,8.48,8.38,8.4,102000.0,7.4371,7.4901,7.4018,7.4195,102000.0
2008-11-17 14:30:00,8.4,8.47,8.38,8.42,37600.0,7.4195,7.4813,7.4018,7.4371,37600.0
2008-11-17 15:00:00,8.42,8.51,8.41,8.46,28400.0,7.4371,7.5166,7.4283,7.4725,28400.0
2008-11-17 15:30:00,8.46,8.46,8.29,8.29,38000.0,7.4725,7.4725,7.3223,7.3223,38000.0
2008-11-17 16:00:00,8.31,8.31,8.31,8.31,400.0,7.34,7.34,7.34,7.34,400.0
2008-11-18 09:30:00,8.39,8.44,8.31,8.36,91600.0,7.4106,7.4548,7.34,7.3841,91600.0
2008-11-18 10:00:00,8.35,8.38,8.33,8.37,16400.0,7.3753,7.4018,7.3576,7.393,16400.0
2008-11-18 10:30:00,8.41,8.42,8.36,8.37,84000.0,7.4283,7.4371,7.3841,7.393,84000.0
2008-11-18 11:00:00,8.33,8.34,8.31,8.32,10400.0,7.3576,7.3665,7.34,7.3488,10400.0
2008-11-18 11:30:00,8.32,8.44,8.32,8.44,46400.0,7.3488,7.4548,7.3488,7.4548,46400.0
2008-11-18 12:00:00,8.44,8.44,8.36,8.36,18000.0,7.4548,7.4548,7.3841,7.3841,18000.0
2008-11-18 12:30:00,8.34,8.34,8.27,8.29,21200.0,7.3665,7.3665,7.3046,7.3223,21200.0
2008-11-18 13:00:00,8.27,8.27,8.2,8.24,29600.0,7.3046,7.3046,7.2428,7.2781,29600.0
2008-11-18 13:30:00,8.22,8.23,8.11,8.15,19200.0,7.2605,7.2693,7.1633,7.1986,19200.0
2008-11-18 14:00:00,8.18,8.22,8.12,8.2,73600.0,7.2251,7.2605,7.1721,7.2428,73600.0
2008-11-18 14:30:00,8.18,8.19,8.09,8.12,30800.0,7.2251,7.234,7.1456,7.1721,30800.0
2008-11-18 15:00:00,8.11,8.28,8.11,8.24,46400.0,7.1633,7.3135,7.1633,7.2781,46400.0
2008-11-18 15:30:00,8.24,8.38,8.18,8.38,126000.0,7.2781,7.4018,7.2251,7.4018,126000.0
2008-11-18 16:00:00,8.38,8.38,8.38,8.38,0.0,7.4018,7.4018,7.4018,7.4018,0.0
2008-11-19 09:30:00,8.37,8.45,8.34,8.38,241200.0,7.393,7.4636,7.3665,7.4018,241200.0
2008-11-19 10:00:00,8.4,8.48,8.39,8.43,62000.0,7.4195,7.4901,7.4106,7.446,62000.0
2008-11-19 10:30:00,8.43,8.43,8.29,8.29,51600.0,7.446,7.446,7.3223,7.3223,51600.0
2008-11-19 11:00:00,8.29,8.33,8.22,8.22,30800.0,7.3223,7.3576,7.2605,7.2605,30800.0
2008-11-19 11:30:00,8.22,8.22,8.15,8.17,47600.0,7.2605,7.2605,7.1986,7.2163,47600.0
2008-11-19 12:00:00,8.18,8.18,8.12,8.12,20400.0,7.2251,7.2251,7.1721,7.1721,20400.0
2008-11-19 12:30:00,8.13,8.16,8.12,8.15,32000.0,7.181,7.2075,7.1721,7.1986,32000.0
2008-11-19 13:00:00,8.16,8.2,8.13,8.13,14400.0,7.2075,7.2428,7.181,7.181,14400.0
2008-11-19 13:30:00,8.09,8.18,8.07,8.17,90000.0,7.1456,7.2251,7.128,7.2163,90000.0
2008-11-19 14:00:00,8.16,8.16,8.09,8.11,38400.0,7.2075,7.2075,7.1456,7.1633,38400.0
2008-11-19 14:30:00,8.11,8.21,8.06,8.18,96000.0,7.1633,7.2516,7.1191,7.2251,96000.0
2008-11-19 15:00:00,8.17,8.21,8.08,8.1,92400.0,7.2163,7.2516,7.1368,7.1545,92400.0
2008-11-19 15:30:00,8.09,8.11,7.91,7.92,291200.0,7.1456,7.1633,6.9867,6.9955,291200.0
2008-11-19 16:00:00,7.9,7.9,7.9,7.9,1200.0,6.9778,6.9778,6.9778,6.9778,1200.0
2008-11-20 09:30:00,7.81,7.9,7.77,7.84,185600.0,6.8983,6.9778,6.863,6.9248,185600.0
2008-11-20 10:00:00,7.8,7.87,7.74,7.87,141200.0,6.8895,6.9513,6.8365,6.9513,141200.0
2008-11-20 10:30:00,7.86,7.99,7.83,7.96,114800.0,6.9425,7.0573,6.916,7.0308,114800.0
2008-11-20 11:00:00,8.0,8.07,7.94,8.0,57200.0,7.0662,7.128,7.0132,7.0662,57200.0
2008-11-20 11:30:00,7.95,8.0,7.93,7.94,62000.0,7.022,7.0662,7.0043,7.0132,62000.0
2008-11-20 12:00:00,7.93,8.09,7.87,8.08,122000.0,7.0043,7.1456,6.9513,7.1368,122000.0
2008-11-20 12:30:00,8.08,8.13,8.03,8.04,87600.0,7.1368,7.181,7.0927,7.1015,87600.0
2008-11-20 13:00:00,8.04,8.05,7.92,7.95,71200.0,7.1015,7.1103,6.9955,7.022,71200.0
2008-11-20 13:30:00,7.94,8.02,7.9,8.02,94000.0,7.0132,7.0838,6.9778,7.0838,94000.0
2008-11-20 14:00:00,8.02,8.02,7.84,7.84,73600.0,7.0838,7.0838,6.9248,6.9248,73600.0
2008-11-20 14:30:00,7.85,7.91,7.8,7.81,76000.0,6.9337,6.9867,6.8895,6.8983,76000.0
2008-11-20 15:00:00,7.83,7.86,7.72,7.73,94000.0,6.916,6.9425,6.8188,6.8277,94000.0
2008-11-20 15:30:00,7.74,7.76,7.51,7.57,392000.0,6.8365,6.8542,6.6334,6.6863,392000.0
2008-11-20 16:00:00,7.54,7.54,7.54,7.54,6400.0,6.6598,6.6598,6.6598,6.6598,6400.0
2008-11-21 09:30:00,7.65,7.72,7.6,7.64,197200.0,6.757,6.8188,6.7128,6.7482,197200.0
2008-11-21 10:00:00,7.62,7.69,7.58,7.59,121600.0,6.7305,6.7923,6.6952,6.704,121600.0
2008-11-21 10:30:00,7.61,7.64,7.5,7.5,53200.0,6.7217,6.7482,6.6245,6.6245,53200.0
2008-11-21 11:00:00,7.51,7.61,7.46,7.59,77200.0,6.6334,6.7217,6.5892,6.704,77200.0
2008-11-21 11:30:00,7.58,7.67,7.58,7.61,63600.0,6.6952,6.7747,6.6952,6.7217,63600.0
2008-11-21 12:00:00,7.58,7.63,7.58,7.61,128000.0,6.6952,6.7393,6.6952,6.7217,128000.0
2008-11-21 12:30:00,7.61,7.69,7.6,7.62,104000.0,6.7217,6.7923,6.7128,6.7305,104000.0
2008-11-21 13:00:00,7.59,7.62,7.54,7.54,164000.0,6.704,6.7305,6.6598,6.6598,164000.0
2008-11-21 13:30:00,7.55,7.58,7.5,7.51,114000.0,6.6687,6.6952,6.6245,6.6334,114000.0
2008-11-21 14:00:00,7.46,7.59,7.45,7.54,113600.0,6.5892,6.704,6.5804,6.6598,113600.0
2008-11-21 14:30:00,7.52,7.54,7.45,7.49,134800.0,6.6422,6.6598,6.5804,6.6157,134800.0
2008-11-21 15:00:00,7.5,7.75,7.5,7.75,180800.0,6.6245,6.8453,6.6245,6.8453,180800.0
2008-11-21 15:30:00,7.72,7.93,7.71,7.92,283200.0,6.8188,7.0043,6.81,6.9955,283200.0
2008-11-21 16:00:00,7.96,7.96,7.96,7.96,1600.0,7.0308,7.0308,7.0308,7.0308,1600.0
2008-11-24 09:30:00,8.1,8.13,8.02,8.08,253600.0,7.1545,7.181,7.0838,7.1368,253600.0
2008-11-24 10:00:00,8.12,8.28,8.12,8.28,169200.0,7.1721,7.3135,7.1721,7.3135,169200.0
2008-11-24 10:30:00,8.29,8.31,8.22,8.29,92800.0,7.3223,7.34,7.2605,7.3223,92800.0
2008-11-24 11:00:00,8.31,8.31,8.23,8.28,82000.0,7.34,7.34,7.2693,7.3135,82000.0
2008-11-24 11:30:00,8.27,8.32,8.25,8.31,62400.0,7.3046,7.3488,7.287,7.34,62400.0
2008-11-24 12:00:00,8.31,8.33,8.15,8.15,82400.0,7.34,7.3576,7.1986,7.1986,82400.0
2008-11-24 12:30:00,8.17,8.24,8.16,8.22,116400.0,7.2163,7.2781,7.2075,7.2605,116400.0
2008-11-24 13:00:00,8.23,8.24,8.17,8.22,40800.0,7.2693,7.2781,7.2163,7.2605,40800.0
2008-11-24 13:30:00,8.22,8.26,8.19,8.26,47600.0,7.2605,7.2958,7.234,7.2958,47600.0
2008-11-24 14:00:00,8.26,8.29,8.2,8.28,96800.0,7.2958,7.3223,7.2428,7.3135,96800.0
2008-11-24 14:30:00,8.29,8.31,8.24,8.28,64800.0,7.3223,7.34,7.2781,7.3135,64800.0
2008-11-24 15:00:00,8.28,8.42,8.25,8.42,237200.0,7.3135,7.4371,7.287,7.4371,237200.0
2008-11-24 15:30:00,8.42,8.51,8.29,8.41,226000.0,7.4371,7.5166,7.3223,7.4283,226000.0
2008-11-24 16:00:00,8.41,8.41,8.41,8.41,4000.0,7.4283,7.4283,7.4283,7.4283,4000.0
2008-11-25 09:30:00,8.53,8.59,8.36,8.38,106000.0,7.5343,7.5873,7.3841,7.4018,106000.0
2008-11-25 10:00:00,8.39,8.42,8.34,8.38,156400.0,7.4106,7.4371,7.3665,7.4018,156400.0
2008-11-25 10:30:00,8.39,8.39,8.25,8.27,126000.0,7.4106,7.4106,7.287,7.3046,126000.0
2008-11-25 11:00:00,8.26,8.31,8.19,8.31,191200.0,7.2958,7.34,7.234,7.34,191200.0
2008-11-25 11:30:00,8.29,8.35,8.28,8.35,40400.0,7.3223,7.3753,7.3135,7.3753,40400.0
2008-11-25 12:00:00,8.32,8.33,8.23,8.25,51600.0,7.3488,7.3576,7.2693,7.287,51600.0
2008-11-25 12:30:00,8.26,8.26,8.17,8.18,39200.0,7.2958,7.2958,7.2163,7.2251,39200.0
2008-11-25 13:00:00,8.19,8.25,8.17,8.23,55200.0,7.234,7.287,7.2163,7.2693,55200.0
2008-11-25 13:30:00,8.24,8.28,8.23,8.23,63600.0,7.2781,7.3135,7.2693,7.2693,63600.0
2008-11-25 14:00:00,8.21,8.24,8.15,8.17,72000.0,7.2516,7.2781,7.1986,7.2163,72000.0
2008-11-25 14:30:00,8.16,8.3,8.16,8.3,30000.0,7.2075,7.3311,7.2075,7.3311,30000.0
2008-11-25 15:00:00,8.31,8.36,8.28,8.32,56800.0,7.34,7.3841,7.3135,7.3488,56800.0
2008-11-25 15:30:00,8.32,8.4,8.28,8.31,260000.0,7.3488,7.4195,7.3135,7.34,260000.0
2008-11-25 16:00:00,8.3,8.3,8.3,8.3,8000.0,7.3311,7.3311,7.3311,7.3311,8000.0
2008-11-26 09:30:00,8.19,8.37,8.18,8.36,221600.0,7.234,7.393,7.2251,7.3841,221600.0
2008-11-26 10:00:00,8.36,8.44,8.35,8.4,65200.0,7.3841,7.4548,7.3753,7.4195,65200.0
2008-11-26 10:30:00,8.43,8.48,8.4,8.48,61200.0,7.446,7.4901,7.4195,7.4901,61200.0
2008-11-26 11:00:00,8.47,8.53,8.43,8.51,45200.0,7.4813,7.5343,7.446,7.5166,45200.0
2008-11-26 11:30:00,8.51,8.56,8.49,8.52,27200.0,7.5166,7.5608,7.499,7.5255,27200.0
2008-11-26 12:00:00,8.53,8.53,8.48,8.51,30400.0,7.5343,7.5343,7.4901,7.5166,30400.0
2008-11-26 12:30:00,8.51,8.58,8.51,8.55,101200.0,7.5166,7.5784,7.5166,7.552,101200.0
2008-11-26 13:00:00,8.56,8.6,8.53,8.54,43600.0,7.5608,7.5961,7.5343,7.5431,43600.0
2008-11-26 13:30:00,8.53,8.53,8.49,8.51,21600.0,7.5343,7.5343,7.499,7.5166,21600.0
2008-11-26 14:00:00,8.46,8.55,8.46,8.52,206800.0,7.4725,7.552,7.4725,7.5255,206800.0
2008-11-26 14:30:00,8.54,8.63,8.54,8.63,48400.0,7.5431,7.6226,7.5431,7.6226,48400.0
2008-11-26 15:00:00,8.63,8.69,8.61,8.65,52400.0,7.6226,7.6756,7.6049,7.6403,52400.0
2008-11-26 15:30:00,8.66,8.67,8.59,8.67,174400.0,7.6491,7.6579,7.5873,7.6579,174400.0
2008-11-26 16:00:00,8.67,8.67,8.67,8.67,0.0,7.6579,7.6579,7.6579,7.6579,0.0
2008-11-28 09:30:00,8.6,8.63,8.57,8.59,114000.0,7.5961,7.6226,7.5696,7.5873,114000.0
2008-11-28 10:00:00,8.61,8.61,8.59,8.59,19200.0,7.6049,7.6049,7.5873,7.5873,19200.0
2008-11-28 10:30:00,8.58,8.58,8.55,8.55,15600.0,7.5784,7.5784,7.552,7.552,15600.0
2008-11-28 11:00:00,8.56,8.59,8.55,8.59,79200.0,7.5608,7.5873,7.552,7.5873,79200.0
2008-11-28 11:30:00,8.59,8.61,8.56,8.6,8400.0,7.5873,7.6049,7.5608,7.5961,8400.0
2008-11-28 12:00:00,8.61,8.61,8.59,8.59,9600.0,7.6049,7.6049,7.5873,7.5873,9600.0
2008-11-28 12:30:00,8.58,8.65,8.58,8.64,16000.0,7.5784,7.6403,7.5784,7.6314,16000.0
2008-11-28 13:00:00,8.63,8.82,8.57,8.57,19600.0,7.6226,7.7904,7.5696,7.5696,19600.0
2008-11-28 13:30:00,8.57,8.57,8.57,8.57,0.0,7.5696,7.5696,7.5696,7.5696,0.0
2008-11-28 14:00:00,8.57,8.57,8.57,8.57,0.0,7.5696,7.5696,7.5696,7.5696,0.0
2008-11-28 14:30:00,8.57,8.57,8.57,8.57,0.0,7.5696,7.5696,7.5696,7.5696,0.0
2008-11-28 15:00:00,8.57,8.57,8.57,8.57,0.0,7.5696,7.5696,7.5696,7.5696,0.0
2008-11-28 15:30:00,8.57,8.57,8.57,8.57,0.0,7.5696,7.5696,7.5696,7.5696,0.0
2008-12-01 09:30:00,8.43,8.49,8.31,8.31,158000.0,7.446,7.499,7.34,7.34,158000.0
2008-12-01 10:00:00,8.3,8.33,8.27,8.27,26400.0,7.3311,7.3576,7.3046,7.3046,26400.0
2008-12-01 10:30:00,8.27,8.28,8.22,8.22,37200.0,7.3046,7.3135,7.2605,7.2605,37200.0
2008-12-01 11:00:00,8.21,8.23,8.19,8.19,24400.0,7.2516,7.2693,7.234,7.234,24400.0
2008-12-01 11:30:00,8.2,8.25,8.2,8.24,7600.0,7.2428,7.287,7.2428,7.2781,7600.0
2008-12-01 12:00:00,8.22,8.24,8.19,8.19,19600.0,7.2605,7.2781,7.234,7.234,19600.0
2008-12-01 12:30:00,8.21,8.21,8.17,8.17,32400.0,7.2516,7.2516,7.2163,7.2163,32400.0
2008-12-01 13:00:00,8.19,8.21,8.19,8.2,52800.0,7.234,7.2516,7.234,7.2428,52800.0
2008-12-01 13:30:00,8.2,8.22,8.16,8.2,57200.0,7.2428,7.2605,7.2075,7.2428,57200.0
2008-12-01 14:00:00,8.19,8.2,8.17,8.18,13200.0,7.234,7.2428,7.2163,7.2251,13200.0
2008-12-01 14:30:00,8.19,8.24,8.18,8.22,11600.0,7.234,7.2781,7.2251,7.2605,11600.0
2008-12-01 15:00:00,8.21,8.22,8.14,8.15,51200.0,7.2516,7.2605,7.1898,7.1986,51200.0
2008-12-01 15:30:00,8.15,8.15,8.0,8.02,166000.0,7.1986,7.1986,7.0662,7.0838,166000.0
2008-12-01 16:00:00,8.02,8.02,8.02,8.02,0.0,7.0838,7.0838,7.0838,7.0838,0.0
2008-12-02 09:30:00,8.13,8.14,7.96,7.96,87200.0,7.181,7.1898,7.0308,7.0308,87200.0
2008-12-02 10:00:00,8.0,8.12,8.0,8.11,50000.0,7.0662,7.1721,7.0662,7.1633,50000.0
2008-12-02 10:30:00,8.12,8.17,8.12,8.16,45600.0,7.1721,7.2163,7.1721,7.2075,45600.0
2008-12-02 11:00:00,8.15,8.2,8.12,8.19,58400.0,7.1986,7.2428,7.1721,7.234,58400.0
2008-12-02 11:30:00,8.2,8.24,8.15,8.24,32000.0,7.2428,7.2781,7.1986,7.2781,32000.0
2008-12-02 12:00:00,8.24,8.29,8.21,8.29,48000.0,7.2781,7.3223,7.2516,7.3223,48000.0
2008-12-02 12:30:00,8.27,8.27,8.22,8.25,18800.0,7.3046,7.3046,7.2605,7.287,18800.0
2008-12-02 13:00:00,8.24,8.27,8.23,8.24,34800.0,7.2781,7.3046,7.2693,7.2781,34800.0
2008-12-02 13:30:00,8.24,8.24,8.13,8.13,25200.0,7.2781,7.2781,7.181,7.181,25200.0
2008-12-02 14:00:00,8.15,8.15,8.01,8.06,68400.0,7.1986,7.1986,7.075,7.1191,68400.0
2008-12-02 14:30:00,8.04,8.15,8.04,8.14,37600.0,7.1015,7.1986,7.1015,7.1898,37600.0
2008-12-02 15:00:00,8.15,8.24,8.05,8.2,99200.0,7.1986,7.2781,7.1103,7.2428,99200.0
2008-12-02 15:30:00,8.2,8.27,8.12,8.27,170400.0,7.2428,7.3046,7.1721,7.3046,170400.0
2008-12-02 16:00:00,8.27,8.27,8.27,8.27,2000.0,7.3046,7.3046,7.3046,7.3046,2000.0
2008-12-03 09:30:00,8.05,8.15,8.01,8.1,58000.0,7.1103,7.1986,7.075,7.1545,58000.0
2008-12-03 10:00:00,8.09,8.17,8.06,8.17,68400.0,7.1456,7.2163,7.1191,7.2163,68400.0
2008-12-03 10:30:00,8.22,8.37,8.22,8.37,51600.0,7.2605,7.393,7.2605,7.393,51600.0
2008-12-03 11:00:00,8.36,8.4,8.32,8.35,38000.0,7.3841,7.4195,7.3488,7.3753,38000.0
2008-12-03 11:30:00,8.37,8.43,8.33,8.43,115600.0,7.393,7.446,7.3576,7.446,115600.0
2008-12-03 12:00:00,8.42,8.42,8.31,8.35,89200.0,7.4371,7.4371,7.34,7.3753,89200.0
2008-12-03 12:30:00,8.36,8.39,8.35,8.37,58400.0,7.3841,7.4106,7.3753,7.393,58400.0
2008-12-03 13:00:00,8.35,8.36,8.27,8.27,42800.0,7.3753,7.3841,7.3046,7.3046,42800.0
2008-12-03 13:30:00,8.26,8.26,8.16,8.18,58400.0,7.2958,7.2958,7.2075,7.2251,58400.0
2008-12-03 14:00:00,8.17,8.31,8.13,8.28,121200.0,7.2163,7.34,7.181,7.3135,121200.0
2008-12-03 14:30:00,8.3,8.4,8.3,8.35,158800.0,7.3311,7.4195,7.3311,7.3753,158800.0
2008-12-03 15:00:00,8.35,8.4,8.28,8.37,100800.0,7.3753,7.4195,7.3135,7.393,100800.0
2008-12-03 15:30:00,8.38,8.5,8.35,8.48,188400.0,7.4018,7.5078,7.3753,7.4901,188400.0
2008-12-03 16:00:00,8.48,8.48,8.48,8.48,0.0,7.4901,7.4901,7.4901,7.4901,0.0
2008-12-04 09:30:00,8.32,8.45,8.3,8.42,242400.0,7.3488,7.4636,7.3311,7.4371,242400.0
2008-12-04 10:00:00,8.42,8.46,8.35,8.36,40400.0,7.4371,7.4725,7.3753,7.3841,40400.0
2008-12-04 10:30:00,8.37,8.46,8.36,8.46,62400.0,7.393,7.4725,7.3841,7.4725,62400.0
2008-12-04 11:00:00,8.42,8.45,8.38,8.43,34800.0,7.4371,7.4636,7.4018,7.446,34800.0
2008-12-04 11:30:00,8.41,8.41,8.35,8.39,16000.0,7.4283,7.4283,7.3753,7.4106,16000.0
2008-12-04 12:00:00,8.35,8.35,8.3,8.33,17600.0,7.3753,7.3753,7.3311,7.3576,17600.0
2008-12-04 12:30:00,8.31,8.34,8.31,8.34,11600.0,7.34,7.3665,7.34,7.3665,11600.0
2008-12-04 13:00:00,8.32,8.32,8.27,8.28,14000.0,7.3488,7.3488,7.3046,7.3135,14000.0
2008-12-04 13:30:00,8.25,8.33,8.25,8.31,16000.0,7.287,7.3576,7.287,7.34,16000.0
2008-12-04 14:00:00,8.31,8.34,8.29,8.3,25600.0,7.34,7.3665,7.3223,7.3311,25600.0
2008-12-04 14:30:00,8.31,8.36,8.26,8.26,48000.0,7.34,7.3841,7.2958,7.2958,48000.0
2008-12-04 15:00:00,8.26,8.26,8.04,8.04,61600.0,7.2958,7.2958,7.1015,7.1015,61600.0
2008-12-04 15:30:00,8.05,8.17,8.02,8.15,196000.0,7.1103,7.2163,7.0838,7.1986,196000.0
2008-12-04 16:00:00,8.18,8.18,8.18,8.18,800.0,7.2251,7.2251,7.2251,7.2251,800.0
2008-12-05 09:30:00,8.05,8.11,7.98,7.98,148800.0,7.1103,7.1633,7.0485,7.0485,148800.0
2008-12-05 10:00:00,7.96,7.98,7.9,7.95,60000.0,7.0308,7.0485,6.9778,7.022,60000.0
2008-12-05 10:30:00,7.94,8.0,7.91,7.98,40000.0,7.0132,7.0662,6.9867,7.0485,40000.0
2008-12-05 11:00:00,7.98,8.01,7.94,7.95,30400.0,7.0485,7.075,7.0132,7.022,30400.0
2008-12-05 11:30:00,7.94,8.01,7.93,7.99,89600.0,7.0132,7.075,7.0043,7.0573,89600.0
2008-12-05 12:00:00,8.0,8.03,7.99,8.02,369600.0,7.0662,7.0927,7.0573,7.0838,369600.0
2008-12-05 12:30:00,8.01,8.02,7.96,7.97,69200.0,7.075,7.0838,7.0308,7.0397,69200.0
2008-12-05 13:00:00,7.98,8.07,7.98,8.04,54800.0,7.0485,7.128,7.0485,7.1015,54800.0
2008-12-05 13:30:00,8.04,8.24,8.04,8.2,24800.0,7.1015,7.2781,7.1015,7.2428,24800.0
2008-12-05 14:00:00,8.24,8.24,8.15,8.21,49200.0,7.2781,7.2781,7.1986,7.2516,49200.0
2008-12-05 14:30:00,8.19,8.43,8.18,8.37,66800.0,7.234,7.446,7.2251,7.393,66800.0
2008-12-05 15:00:00,8.38,8.42,8.29,8.39,86800.0,7.4018,7.4371,7.3223,7.4106,86800.0
2008-12-05 15:30:00,8.41,8.5,8.41,8.48,197200.0,7.4283,7.5078,7.4283,7.4901,197200.0
2008-12-05 16:00:00,8.48,8.48,8.48,8.48,0.0,7.4901,7.4901,7.4901,7.4901,0.0
2008-12-08 09:30:00,8.68,8.75,8.62,8.7,144800.0,7.6668,7.7286,7.6138,7.6844,144800.0
2008-12-08 10:00:00,8.68,8.79,8.67,8.79,32800.0,7.6668,7.7639,7.6579,7.7639,32800.0
2008-12-08 10:30:00,8.79,8.88,8.79,8.83,60400.0,7.7639,7.8434,7.7639,7.7993,60400.0
2008-12-08 11:00:00,8.86,8.86,8.81,8.84,46800.0,7.8258,7.8258,7.7816,7.8081,46800.0
2008-12-08 11:30:00,8.85,8.86,8.81,8.83,42000.0,7.8169,7.8258,7.7816,7.7993,42000.0
2008-12-08 12:00:00,8.83,8.86,8.8,8.86,65600.0,7.7993,7.8258,7.7728,7.8258,65600.0
2008-12-08 12:30:00,8.87,8.87,8.81,8.81,39600.0,7.8346,7.8346,7.7816,7.7816,39600.0
2008-12-08 13:00:00,8.82,8.86,8.81,8.83,27600.0,7.7904,7.8258,7.7816,7.7993,27600.0
2008-12-08 13:30:00,8.83,8.84,8.77,8.78,52400.0,7.7993,7.8081,7.7463,7.7551,52400.0
2008-12-08 14:00:00,8.79,8.91,8.79,8.88,42400.0,7.7639,7.8699,7.7639,7.8434,42400.0
2008-12-08 14:30:00,8.89,8.97,8.86,8.97,44400.0,7.8523,7.9229,7.8258,7.9229,44400.0
2008-12-08 15:00:00,8.97,9.01,8.94,8.98,224800.0,7.9229,7.9583,7.8964,7.9318,224800.0
2008-12-08 15:30:00,8.99,9.0,8.84,8.9,201600.0,7.9406,7.9494,7.8081,7.8611,201600.0
2008-12-08 16:00:00,8.9,8.9,8.9,8.9,0.0,7.8611,7.8611,7.8611,7.8611,0.0
2008-12-09 09:30:00,8.76,8.93,8.73,8.89,247200.0,7.7374,7.8876,7.7109,7.8523,247200.0
2008-12-09 10:00:00,8.9,9.1,8.89,9.06,95600.0,7.8611,8.0377,7.8523,8.0024,95600.0
2008-12-09 10:30:00,9.09,9.16,9.09,9.14,148000.0,8.0289,8.0907,8.0289,8.0731,148000.0
2008-12-09 11:00:00,9.15,9.16,9.07,9.08,53200.0,8.0819,8.0907,8.0113,8.0201,53200.0
2008-12-09 11:30:00,9.08,9.08,9.01,9.06,49200.0,8.0201,8.0201,7.9583,8.0024,49200.0
2008-12-09 12:00:00,9.08,9.11,9.02,9.04,31600.0,8.0201,8.0466,7.9671,7.9848,31600.0
2008-12-09 12:30:00,9.04,9.1,9.03,9.05,53200.0,7.9848,8.0377,7.9759,7.9936,53200.0
2008-12-09 13:00:00,9.02,9.06,8.97,8.97,19200.0,7.9671,8.0024,7.9229,7.9229,19200.0
2008-12-09 13:30:00,8.97,8.99,8.92,8.97,14000.0,7.9229,7.9406,7.8788,7.9229,14000.0
2008-12-09 14:00:00,8.96,8.96,8.82,8.82,33200.0,7.9141,7.9141,7.7904,7.7904,33200.0
2008-12-09 14:30:00,8.82,8.93,8.81,8.93,61200.0,7.7904,7.8876,7.7816,7.8876,61200.0
2008-12-09 15:00:00,8.97,8.99,8.87,8.87,86400.0,7.9229,7.9406,7.8346,7.8346,86400.0
2008-12-09 15:30:00,8.87,8.91,8.84,8.9,114000.0,7.8346,7.8699,7.8081,7.8611,114000.0
2008-12-09 16:00:00,8.9,8.9,8.9,8.9,4000.0,7.8611,7.8611,7.8611,7.8611,4000.0
2008-12-10 09:30:00,8.95,8.96,8.88,8.94,80400.0,7.9053,7.9141,7.8434,7.8964,80400.0
2008-12-10 10:00:00,8.95,9.05,8.95,9.04,24400.0,7.9053,7.9936,7.9053,7.9848,24400.0
2008-12-10 10:30:00,9.04,9.04,8.96,8.96,226800.0,7.9848,7.9848,7.9141,7.9141,226800.0
2008-12-10 11:00:00,8.97,9.05,8.96,9.02,28400.0,7.9229,7.9936,7.9141,7.9671,28400.0
2008-12-10 11:30:00,9.02,9.07,8.99,9.04,122800.0,7.9671,8.0113,7.9406,7.9848,122800.0
2008-12-10 12:00:00,9.04,9.1,9.02,9.02,42400.0,7.9848,8.0377,7.9671,7.9671,42400.0
2008-12-10 12:30:00,8.99,9.02,8.96,8.96,83200.0,7.9406,7.9671,7.9141,7.9141,83200.0
2008-12-10 13:00:00,8.97,9.03,8.97,8.98,78400.0,7.9229,7.9759,7.9229,7.9318,78400.0
2008-12-10 13:30:00,8.95,8.97,8.88,8.88,46000.0,7.9053,7.9229,7.8434,7.8434,46000.0
2008-12-10 14:00:00,8.88,8.9,8.83,8.85,135600.0,7.8434,7.8611,7.7993,7.8169,135600.0
2008-12-10 14:30:00,8.85,8.93,8.83,8.89,327200.0,7.8169,7.8876,7.7993,7.8523,327200.0
2008-12-10 15:00:00,8.88,8.95,8.88,8.95,218800.0,7.8434,7.9053,7.8434,7.9053,218800.0
2008-12-10 15:30:00,8.96,8.97,8.9,8.92,123200.0,7.9141,7.9229,7.8611,7.8788,123200.0
2008-12-10 16:00:00,8.91,8.91,8.9,8.9,8400.0,7.8699,7.8699,7.8611,7.8611,8400.0
2008-12-11 09:30:00,8.86,8.88,8.79,8.88,276400.0,7.8258,7.8434,7.7639,7.8434,276400.0
2008-12-11 10:00:00,8.87,8.94,8.86,8.93,51600.0,7.8346,7.8964,7.8258,7.8876,51600.0
2008-12-11 10:30:00,8.97,8.97,8.91,8.92,214400.0,7.9229,7.9229,7.8699,7.8788,214400.0
2008-12-11 11:00:00,8.92,8.95,8.9,8.9,135200.0,7.8788,7.9053,7.8611,7.8611,135200.0
2008-12-11 11:30:00,8.9,8.94,8.9,8.94,75200.0,7.8611,7.8964,7.8611,7.8964,75200.0
2008-12-11 12:00:00,8.94,8.98,8.93,8.93,23600.0,7.8964,7.9318,7.8876,7.8876,23600.0
2008-12-11 12:30:00,8.94,8.95,8.93,8.95,11200.0,7.8964,7.9053,7.8876,7.9053,11200.0
2008-12-11 13:00:00,8.95,8.95,8.88,8.89,96000.0,7.9053,7.9053,7.8434,7.8523,96000.0
2008-12-11 13:30:00,8.9,8.9,8.86,8.86,23600.0,7.8611,7.8611,7.8258,7.8258,23600.0
2008-12-11 14:00:00,8.87,8.88,8.82,8.83,46800.0,7.8346,7.8434,7.7904,7.7993,46800.0
2008-12-11 14:30:00,8.83,8.85,8.69,8.69,58800.0,7.7993,7.8169,7.6756,7.6756,58800.0
2008-12-11 15:00:00,8.66,8.7,8.63,8.69,43200.0,7.6491,7.6844,7.6226,7.6756,43200.0
2008-12-11 15:30:00,8.69,8.69,8.6,8.66,71600.0,7.6756,7.6756,7.5961,7.6491,71600.0
2008-12-11 16:00:00,8.66,8.66,8.66,8.66,0.0,7.6491,7.6491,7.6491,7.6491,0.0
2008-12-12 09:30:00,8.46,8.63,8.46,8.63,67600.0,7.4725,7.6226,7.4725,7.6226,67600.0
2008-12-12 10:00:00,8.63,8.68,8.58,8.59,61600.0,7.6226,7.6668,7.5784,7.5873,61600.0
2008-12-12 10:30:00,8.6,8.71,8.56,8.69,55600.0,7.5961,7.6933,7.5608,7.6756,55600.0
2008-12-12 11:00:00,8.7,8.71,8.65,8.65,21200.0,7.6844,7.6933,7.6403,7.6403,21200.0
2008-12-12 11:30:00,8.65,8.67,8.62,8.66,35600.0,7.6403,7.6579,7.6138,7.6491,35600.0
2008-12-12 12:00:00,8.7,8.71,8.66,8.69,34400.0,7.6844,7.6933,7.6491,7.6756,34400.0
2008-12-12 12:30:00,8.72,8.81,8.72,8.81,42800.0,7.7021,7.7816,7.7021,7.7816,42800.0
2008-12-12 13:00:00,8.82,8.82,8.72,8.75,28400.0,7.7904,7.7904,7.7021,7.7286,28400.0
2008-12-12 13:30:00,8.75,8.75,8.67,8.72,28800.0,7.7286,7.7286,7.6579,7.7021,28800.0
2008-12-12 14:00:00,8.74,8.79,8.73,8.73,52800.0,7.7198,7.7639,7.7109,7.7109,52800.0
2008-12-12 14:30:00,8.69,8.86,8.69,8.85,29200.0,7.6756,7.8258,7.6756,7.8169,29200.0
2008-12-12 15:00:00,8.87,8.9,8.79,8.81,46800.0,7.8346,7.8611,7.7639,7.7816,46800.0
2008-12-12 15:30:00,8.83,8.85,8.78,8.83,82000.0,7.7993,7.8169,7.7551,7.7993,82000.0
2008-12-12 16:00:00,8.83,8.84,8.83,8.84,7600.0,7.7993,7.8081,7.7993,7.8081,7600.0
2008-12-15 09:30:00,8.88,8.89,8.74,8.74,104400.0,7.8434,7.8523,7.7198,7.7198,104400.0
2008-12-15 10:00:00,8.72,8.72,8.63,8.66,120400.0,7.7021,7.7021,7.6226,7.6491,120400.0
2008-12-15 10:30:00,8.65,8.67,8.61,8.63,89600.0,7.6403,7.6579,7.6049,7.6226,89600.0
2008-12-15 11:00:00,8.61,8.68,8.6,8.67,123200.0,7.6049,7.6668,7.5961,7.6579,123200.0
2008-12-15 11:30:00,8.65,8.7,8.65,8.69,33200.0,7.6403,7.6844,7.6403,7.6756,33200.0
2008-12-15 12:00:00,8.67,8.73,8.66,8.73,32000.0,7.6579,7.7109,7.6491,7.7109,32000.0
2008-12-15 12:30:00,8.71,8.72,8.68,8.68,42800.0,7.6933,7.7021,7.6668,7.6668,42800.0
2008-12-15 13:00:00,8.68,8.69,8.63,8.68,110000.0,7.6668,7.6756,7.6226,7.6668,110000.0
2008-12-15 13:30:00,8.67,8.69,8.66,8.66,25200.0,7.6579,7.6756,7.6491,7.6491,25200.0
2008-12-15 14:00:00,8.7,8.71,8.67,8.7,54000.0,7.6844,7.6933,7.6579,7.6844,54000.0
2008-12-15 14:30:00,8.68,8.7,8.65,8.67,105200.0,7.6668,7.6844,7.6403,7.6579,105200.0
2008-12-15 15:00:00,8.65,8.67,8.59,8.62,143200.0,7.6403,7.6579,7.5873,7.6138,143200.0
2008-12-15 15:30:00,8.61,8.77,8.61,8.71,59600.0,7.6049,7.7463,7.6049,7.6933,59600.0
2008-12-15 16:00:00,8.71,8.71,8.71,8.71,0.0,7.6933,7.6933,7.6933,7.6933,0.0
2008-12-16 09:30:00,8.82,8.84,8.77,8.84,163200.0,7.7904,7.8081,7.7463,7.8081,163200.0
2008-12-16 10:00:00,8.83,8.87,8.81,8.83,79600.0,7.7993,7.8346,7.7816,7.7993,79600.0
2008-12-16 10:30:00,8.83,8.86,8.8,8.86,20400.0,7.7993,7.8258,7.7728,7.8258,20400.0
2008-12-16 11:00:00,8.86,8.87,8.84,8.87,26000.0,7.8258,7.8346,7.8081,7.8346,26000.0
2008-12-16 11:30:00,8.87,8.91,8.87,8.9,23600.0,7.8346,7.8699,7.8346,7.8611,23600.0
2008-12-16 12:00:00,8.88,8.88,8.87,8.87,18400.0,7.8434,7.8434,7.8346,7.8346,18400.0
2008-12-16 12:30:00,8.87,8.89,8.87,8.88,78800.0,7.8346,7.8523,7.8346,7.8434,78800.0
2008-12-16 13:00:00,8.87,8.88,8.87,8.88,28000.0,7.8346,7.8434,7.8346,7.8434,28000.0
2008-12-16 13:30:00,8.89,8.9,8.86,8.86,40800.0,7.8523,7.8611,7.8258,7.8258,40800.0
2008-12-16 14:00:00,8.87,8.99,8.87,8.95,135600.0,7.8346,7.9406,7.8346,7.9053,135600.0
2008-12-16 14:30:00,8.96,9.05,8.94,8.98,75600.0,7.9141,7.9936,7.8964,7.9318,75600.0
2008-12-16 15:00:00,9.0,9.15,8.96,9.13,50400.0,7.9494,8.0819,7.9141,8.0642,50400.0
2008-12-16 15:30:00,9.12,9.13,9.06,9.11,176400.0,8.0554,8.0642,8.0024,8.0466,176400.0
2008-12-16 16:00:00,9.11,9.11,9.11,9.11,0.0,8.0466,8.0466,8.0466,8.0466,0.0
2008-12-17 09:30:00,9.02,9.03,8.97,9.01,47600.0,7.9671,7.9759,7.9229,7.9583,47600.0
2008-12-17 10:00:00,8.97,8.97,8.89,8.93,50000.0,7.9229,7.9229,7.8523,7.8876,50000.0
2008-12-17 10:30:00,8.93,8.97,8.91,8.97,33200.0,7.8876,7.9229,7.8699,7.9229,33200.0
2008-12-17 11:00:00,8.97,8.97,8.94,8.96,53200.0,7.9229,7.9229,7.8964,7.9141,53200.0
2008-12-17 11:30:00,8.97,9.02,8.95,9.01,45600.0,7.9229,7.9671,7.9053,7.9583,45600.0
2008-12-17 12:00:00,9.01,9.09,9.0,9.07,16400.0,7.9583,8.0289,7.9494,8.0113,16400.0
2008-12-17 12:30:00,9.06,9.08,9.03,9.07,88000.0,8.0024,8.0201,7.9759,8.0113,88000.0
2008-12-17 13:00:00,9.05,9.09,9.04,9.07,82400.0,7.9936,8.0289,7.9848,8.0113,82400.0
2008-12-17 13:30:00,9.08,9.13,9.08,9.1,27200.0,8.0201,8.0642,8.0201,8.0377,27200.0
2008-12-17 14:00:00,9.08,9.11,9.03,9.03,26800.0,8.0201,8.0466,7.9759,7.9759,26800.0
2008-12-17 14:30:00,9.03,9.06,8.98,9.05,127200.0,7.9759,8.0024,7.9318,7.9936,127200.0
2008-12-17 15:00:00,9.06,9.09,9.02,9.03,36000.0,8.0024,8.0289,7.9671,7.9759,36000.0
2008-12-17 15:30:00,9.02,9.09,8.99,8.99,120800.0,7.9671,8.0289,7.9406,7.9406,120800.0
2008-12-17 16:00:00,8.99,8.99,8.99,8.99,2000.0,7.9406,7.9406,7.9406,7.9406,2000.0
2008-12-18 09:30:00,9.0,9.03,8.91,8.94,85600.0,7.9494,7.9759,7.8699,7.8964,85600.0
2008-12-18 10:00:00,8.94,8.97,8.92,8.95,45600.0,7.8964,7.9229,7.8788,7.9053,45600.0
2008-12-18 10:30:00,8.97,8.98,8.96,8.96,64000.0,7.9229,7.9318,7.9141,7.9141,64000.0
2008-12-18 11:00:00,8.98,8.98,8.92,8.92,40800.0,7.9318,7.9318,7.8788,7.8788,40800.0
2008-12-18 11:30:00,8.94,8.97,8.92,8.97,33200.0,7.8964,7.9229,7.8788,7.9229,33200.0
2008-12-18 12:00:00,8.97,8.97,8.93,8.93,79200.0,7.9229,7.9229,7.8876,7.8876,79200.0
2008-12-18 12:30:00,8.93,8.93,8.91,8.92,84000.0,7.8876,7.8876,7.8699,7.8788,84000.0
2008-12-18 13:00:00,8.92,8.93,8.91,8.91,76800.0,7.8788,7.8876,7.8699,7.8699,76800.0
2008-12-18 13:30:00,8.9,8.92,8.84,8.85,151200.0,7.8611,7.8788,7.8081,7.8169,151200.0
2008-12-18 14:00:00,8.85,8.88,8.79,8.81,108800.0,7.8169,7.8434,7.7639,7.7816,108800.0
2008-12-18 14:30:00,8.81,8.86,8.8,8.84,307600.0,7.7816,7.8258,7.7728,7.8081,307600.0
2008-12-18 15:00:00,8.83,8.83,8.68,8.7,179200.0,7.7993,7.7993,7.6668,7.6844,179200.0
2008-12-18 15:30:00,8.7,8.79,8.69,8.79,147600.0,7.6844,7.7639,7.6756,7.7639,147600.0
2008-12-18 16:00:00,8.79,8.79,8.79,8.79,0.0,7.7639,7.7639,7.7639,7.7639,0.0
2008-12-19 09:30:00,8.88,8.95,8.85,8.9,76000.0,7.8434,7.9053,7.8169,7.8611,76000.0
2008-12-19 10:00:00,8.92,8.98,8.91,8.97,62000.0,7.8788,7.9318,7.8699,7.9229,62000.0
2008-12-19 10:30:00,8.98,9.02,8.96,8.99,54000.0,7.9318,7.9671,7.9141,7.9406,54000.0
2008-12-19 11:00:00,8.99,8.99,8.93,8.93,58000.0,7.9406,7.9406,7.8876,7.8876,58000.0
2008-12-19 11:30:00,8.92,8.96,8.89,8.91,228800.0,7.8788,7.9141,7.8523,7.8699,228800.0
2008-12-19 12:00:00,8.88,8.89,8.84,8.87,87600.0,7.8434,7.8523,7.8081,7.8346,87600.0
2008-12-19 12:30:00,8.88,8.89,8.85,8.87,68800.0,7.8434,7.8523,7.8169,7.8346,68800.0
2008-12-19 13:00:00,8.88,8.89,8.87,8.89,32000.0,7.8434,7.8523,7.8346,7.8523,32000.0
2008-12-19 13:30:00,8.9,8.92,8.88,8.88,60800.0,7.8611,7.8788,7.8434,7.8434,60800.0
2008-12-19 14:00:00,8.92,8.92,8.87,8.88,20800.0,7.8788,7.8788,7.8346,7.8434,20800.0
2008-12-19 14:30:00,8.88,8.93,8.86,8.88,18400.0,7.8434,7.8876,7.8258,7.8434,18400.0
2008-12-19 15:00:00,8.86,8.89,8.83,8.87,89600.0,7.8258,7.8523,7.7993,7.8346,89600.0
2008-12-19 15:30:00,8.87,8.88,8.84,8.86,180400.0,7.8346,7.8434,7.8081,7.8258,180400.0
2008-12-19 16:00:00,8.82,8.85,8.82,8.85,3600.0,7.7904,7.8169,7.7904,7.8169,3600.0
2008-12-22 09:30:00,8.87,8.88,8.72,8.74,201200.0,7.8346,7.8434,7.7021,7.7198,201200.0
2008-12-22 10:00:00,8.74,8.74,8.68,8.71,32000.0,7.7198,7.7198,7.6668,7.6933,32000.0
2008-12-22 10:30:00,8.7,8.74,8.7,8.73,64800.0,7.6844,7.7198,7.6844,7.7109,64800.0
2008-12-22 11:00:00,8.74,8.74,8.69,8.71,54400.0,7.7198,7.7198,7.6756,7.6933,54400.0
2008-12-22 11:30:00,8.69,8.69,8.64,8.65,45200.0,7.6756,7.6756,7.6314,7.6403,45200.0
2008-12-22 12:00:00,8.67,8.67,8.63,8.63,81600.0,7.6579,7.6579,7.6226,7.6226,81600.0
2008-12-22 12:30:00,8.64,8.66,8.64,8.66,24000.0,7.6314,7.6491,7.6314,7.6491,24000.0
2008-12-22 13:00:00,8.65,8.67,8.64,8.65,138800.0,7.6403,7.6579,7.6314,7.6403,138800.0
2008-12-22 13:30:00,8.65,8.65,8.59,8.6,50800.0,7.6403,7.6403,7.5873,7.5961,50800.0
2008-12-22 14:00:00,8.6,8.63,8.53,8.54,359200.0,7.5961,7.6226,7.5343,7.5431,359200.0
2008-12-22 14:30:00,8.55,8.59,8.54,8.55,46800.0,7.552,7.5873,7.5431,7.552,46800.0
2008-12-22 15:00:00,8.56,8.56,8.51,8.51,104800.0,7.5608,7.5608,7.5166,7.5166,104800.0
2008-12-22 15:30:00,8.52,8.68,8.51,8.68,198000.0,7.5255,7.6668,7.5166,7.6668,198000.0
2008-12-22 16:00:00,8.69,8.69,8.69,8.69,8000.0,7.6756,7.6756,7.6756,7.6756,8000.0
2008-12-23 09:30:00,8.7,8.73,8.65,8.73,143600.0,7.7005,7.7271,7.6562,7.7271,143600.0
2008-12-23 10:00:00,8.72,8.76,8.68,8.69,110000.0,7.7182,7.7536,7.6828,7.6917,110000.0
2008-12-23 10:30:00,8.72,8.75,8.71,8.71,37200.0,7.7182,7.7448,7.7094,7.7094,37200.0
2008-12-23 11:00:00,8.7,8.71,8.64,8.64,39600.0,7.7005,7.7094,7.6474,7.6474,39600.0
2008-12-23 11:30:00,8.65,8.66,8.61,8.61,121600.0,7.6562,7.6651,7.6208,7.6208,121600.0
2008-12-23 12:00:00,8.58,8.59,8.56,8.56,19200.0,7.5943,7.6031,7.5766,7.5766,19200.0
2008-12-23 12:30:00,8.57,8.59,8.54,8.59,71200.0,7.5854,7.6031,7.5589,7.6031,71200.0
2008-12-23 13:00:00,8.58,8.58,8.56,8.58,64000.0,7.5943,7.5943,7.5766,7.5943,64000.0
2008-12-23 13:30:00,8.58,8.6,8.56,8.59,45600.0,7.5943,7.612,7.5766,7.6031,45600.0
2008-12-23 14:00:00,8.6,8.6,8.57,8.59,169200.0,7.612,7.612,7.5854,7.6031,169200.0
2008-12-23 14:30:00,8.58,8.58,8.52,8.54,84800.0,7.5943,7.5943,7.5412,7.5589,84800.0
2008-12-23 15:00:00,8.54,8.59,8.53,8.58,27200.0,7.5589,7.6031,7.55,7.5943,27200.0
2008-12-23 15:30:00,8.58,8.59,8.56,8.56,66000.0,7.5943,7.6031,7.5766,7.5766,66000.0
2008-12-23 16:00:00,8.58,8.58,8.58,8.58,4000.0,7.5943,7.5943,7.5943,7.5943,4000.0
2008-12-24 08:00:00,8.59,8.59,8.59,8.59,800.0,7.6031,7.6031,7.6031,7.6031,800.0
2008-12-24 08:30:00,8.59,8.59,8.59,8.59,0.0,7.6031,7.6031,7.6031,7.6031,0.0
2008-12-24 09:00:00,8.59,8.59,8.59,8.59,0.0,7.6031,7.6031,7.6031,7.6031,0.0
2008-12-24 09:30:00,8.61,8.61,8.56,8.56,86400.0,7.6208,7.6208,7.5766,7.5766,86400.0
2008-12-24 10:00:00,8.55,8.59,8.55,8.58,33200.0,7.5677,7.6031,7.5677,7.5943,33200.0
2008-12-24 10:30:00,8.58,8.59,8.57,8.57,34000.0,7.5943,7.6031,7.5854,7.5854,34000.0
2008-12-24 11:00:00,8.58,8.59,8.56,8.57,61200.0,7.5943,7.6031,7.5766,7.5854,61200.0
2008-12-24 11:30:00,8.57,8.59,8.56,8.58,49200.0,7.5854,7.6031,7.5766,7.5943,49200.0
2008-12-24 12:00:00,8.57,8.58,8.56,8.58,96800.0,7.5854,7.5943,7.5766,7.5943,96800.0
2008-12-24 12:30:00,8.58,8.61,8.57,8.58,58800.0,7.5943,7.6208,7.5854,7.5943,58800.0
2008-12-24 13:00:00,8.58,8.58,8.58,8.58,0.0,7.5943,7.5943,7.5943,7.5943,0.0
2008-12-26 09:30:00,8.6,8.62,8.58,8.59,100000.0,7.612,7.6297,7.5943,7.6031,100000.0
2008-12-26 10:00:00,8.59,8.6,8.58,8.6,49600.0,7.6031,7.612,7.5943,7.612,49600.0
2008-12-26 10:30:00,8.6,8.6,8.58,8.59,19600.0,7.612,7.612,7.5943,7.6031,19600.0
2008-12-26 11:00:00,8.59,8.6,8.57,8.57,20800.0,7.6031,7.612,7.5854,7.5854,20800.0
2008-12-26 11:30:00,8.56,8.58,8.56,8.57,11600.0,7.5766,7.5943,7.5766,7.5854,11600.0
2008-12-26 12:00:00,8.58,8.59,8.57,8.59,15200.0,7.5943,7.6031,7.5854,7.6031,15200.0
2008-12-26 12:30:00,8.58,8.59,8.56,8.56,16000.0,7.5943,7.6031,7.5766,7.5766,16000.0
2008-12-26 13:00:00,8.56,8.58,8.56,8.57,29600.0,7.5766,7.5943,7.5766,7.5854,29600.0
2008-12-26 13:30:00,8.58,8.59,8.57,8.58,22000.0,7.5943,7.6031,7.5854,7.5943,22000.0
2008-12-26 14:00:00,8.59,8.59,8.58,8.59,22000.0,7.6031,7.6031,7.5943,7.6031,22000.0
2008-12-26 14:30:00,8.59,8.61,8.58,8.59,20800.0,7.6031,7.6208,7.5943,7.6031,20800.0
2008-12-26 15:00:00,8.6,8.61,8.59,8.61,21600.0,7.612,7.6208,7.6031,7.6208,21600.0
2008-12-26 15:30:00,8.61,8.62,8.6,8.61,47600.0,7.6208,7.6297,7.612,7.6208,47600.0
2008-12-26 16:00:00,8.61,8.61,8.61,8.61,0.0,7.6208,7.6208,7.6208,7.6208,0.0
2008-12-29 09:30:00,8.62,8.63,8.59,8.61,38400.0,7.6297,7.6385,7.6031,7.6208,38400.0
2008-12-29 10:00:00,8.58,8.58,8.47,8.48,52400.0,7.5943,7.5943,7.4969,7.5058,52400.0
2008-12-29 10:30:00,8.48,8.49,8.45,8.46,34800.0,7.5058,7.5146,7.4792,7.4881,34800.0
2008-12-29 11:00:00,8.46,8.48,8.44,8.47,74400.0,7.4881,7.5058,7.4704,7.4969,74400.0
2008-12-29 11:30:00,8.47,8.48,8.46,8.47,38400.0,7.4969,7.5058,7.4881,7.4969,38400.0
2008-12-29 12:00:00,8.48,8.49,8.47,8.47,40800.0,7.5058,7.5146,7.4969,7.4969,40800.0
2008-12-29 12:30:00,8.47,8.48,8.45,8.45,31600.0,7.4969,7.5058,7.4792,7.4792,31600.0
2008-12-29 13:00:00,8.43,8.45,8.42,8.42,58400.0,7.4615,7.4792,7.4527,7.4527,58400.0
2008-12-29 13:30:00,8.42,8.49,8.42,8.47,100400.0,7.4527,7.5146,7.4527,7.4969,100400.0
2008-12-29 14:00:00,8.47,8.48,8.44,8.47,88000.0,7.4969,7.5058,7.4704,7.4969,88000.0
2008-12-29 14:30:00,8.47,8.48,8.46,8.48,44400.0,7.4969,7.5058,7.4881,7.5058,44400.0
2008-12-29 15:00:00,8.49,8.51,8.48,8.49,62400.0,7.5146,7.5323,7.5058,7.5146,62400.0
2008-12-29 15:30:00,8.48,8.55,8.47,8.55,122800.0,7.5058,7.5677,7.4969,7.5677,122800.0
2008-12-29 16:00:00,8.56,8.56,8.56,8.56,400.0,7.5766,7.5766,7.5766,7.5766,400.0
2008-12-30 09:30:00,8.6,8.64,8.58,8.62,140400.0,7.612,7.6474,7.5943,7.6297,140400.0
2008-12-30 10:00:00,8.61,8.66,8.59,8.66,38000.0,7.6208,7.6651,7.6031,7.6651,38000.0
2008-12-30 10:30:00,8.65,8.67,8.65,8.65,187200.0,7.6562,7.674,7.6562,7.6562,187200.0
2008-12-30 11:00:00,8.66,8.68,8.64,8.68,68800.0,7.6651,7.6828,7.6474,7.6828,68800.0
2008-12-30 11:30:00,8.69,8.77,8.69,8.76,34000.0,7.6917,7.7625,7.6917,7.7536,34000.0
2008-12-30 12:00:00,8.75,8.76,8.71,8.72,40800.0,7.7448,7.7536,7.7094,7.7182,40800.0
2008-12-30 12:30:00,8.73,8.73,8.69,8.7,73200.0,7.7271,7.7271,7.6917,7.7005,73200.0
2008-12-30 13:00:00,8.7,8.71,8.68,8.7,10800.0,7.7005,7.7094,7.6828,7.7005,10800.0
2008-12-30 13:30:00,8.71,8.72,8.68,8.69,28400.0,7.7094,7.7182,7.6828,7.6917,28400.0
2008-12-30 14:00:00,8.68,8.71,8.66,8.71,42800.0,7.6828,7.7094,7.6651,7.7094,42800.0
2008-12-30 14:30:00,8.71,8.72,8.68,8.68,29200.0,7.7094,7.7182,7.6828,7.6828,29200.0
2008-12-30 15:00:00,8.69,8.7,8.67,8.7,181600.0,7.6917,7.7005,7.674,7.7005,181600.0
2008-12-30 15:30:00,8.69,8.76,8.69,8.76,122800.0,7.6917,7.7536,7.6917,7.7536,122800.0
2008-12-30 16:00:00,8.76,8.76,8.76,8.76,0.0,7.7536,7.7536,7.7536,7.7536,0.0
2008-12-31 09:30:00,8.73,8.83,8.73,8.81,169200.0,7.7271,7.8156,7.7271,7.7979,169200.0
2008-12-31 10:00:00,8.82,8.85,8.81,8.85,45200.0,7.8067,7.8333,7.7979,7.8333,45200.0
2008-12-31 10:30:00,8.85,8.88,8.83,8.87,45200.0,7.8333,7.8598,7.8156,7.851,45200.0
2008-12-31 11:00:00,8.87,8.89,8.85,8.89,44800.0,7.851,7.8687,7.8333,7.8687,44800.0
2008-12-31 11:30:00,8.89,8.91,8.88,8.9,36400.0,7.8687,7.8864,7.8598,7.8775,36400.0
2008-12-31 12:00:00,8.9,8.91,8.88,8.89,88800.0,7.8775,7.8864,7.8598,7.8687,88800.0
2008-12-31 12:30:00,8.89,8.92,8.89,8.92,160400.0,7.8687,7.8952,7.8687,7.8952,160400.0
2008-12-31 13:00:00,8.92,8.93,8.88,8.88,196400.0,7.8952,7.9041,7.8598,7.8598,196400.0
2008-12-31 13:30:00,8.89,8.92,8.88,8.91,104000.0,7.8687,7.8952,7.8598,7.8864,104000.0
2008-12-31 14:00:00,8.9,8.93,8.88,8.9,32800.0,7.8775,7.9041,7.8598,7.8775,32800.0
2008-12-31 14:30:00,8.93,8.93,8.88,8.9,43200.0,7.9041,7.9041,7.8598,7.8775,43200.0
2008-12-31 15:00:00,8.91,8.93,8.87,8.88,226400.0,7.8864,7.9041,7.851,7.8598,226400.0
2008-12-31 15:30:00,8.89,8.93,8.83,8.83,74000.0,7.8687,7.9041,7.8156,7.8156,74000.0
2008-12-31 16:00:00,8.83,8.83,8.83,8.83,0.0,7.8156,7.8156,7.8156,7.8156,0.0
2009-01-02 09:30:00,8.86,8.88,8.82,8.84,239600.0,7.8421,7.8598,7.8067,7.8244,239600.0
2009-01-02 10:00:00,8.85,8.9,8.84,8.9,15200.0,7.8333,7.8775,7.8244,7.8775,15200.0
2009-01-02 10:30:00,8.9,9.01,8.9,9.01,66800.0,7.8775,7.9749,7.8775,7.9749,66800.0
2009-01-02 11:00:00,8.99,9.04,8.99,9.04,10000.0,7.9572,8.0014,7.9572,8.0014,10000.0
2009-01-02 11:30:00,9.03,9.06,9.03,9.06,20800.0,7.9926,8.0191,7.9926,8.0191,20800.0
2009-01-02 12:00:00,9.05,9.07,9.04,9.05,157200.0,8.0103,8.028,8.0014,8.0103,157200.0
2009-01-02 12:30:00,9.05,9.09,9.05,9.07,123200.0,8.0103,8.0457,8.0103,8.028,123200.0
2009-01-02 13:00:00,9.07,9.1,9.07,9.1,7600.0,8.028,8.0546,8.028,8.0546,7600.0
2009-01-02 13:30:00,9.1,9.13,9.1,9.13,44800.0,8.0546,8.0811,8.0546,8.0811,44800.0
2009-01-02 14:00:00,9.11,9.15,9.1,9.15,72000.0,8.0634,8.0988,8.0546,8.0988,72000.0
2009-01-02 14:30:00,9.16,9.18,9.15,9.15,32800.0,8.1077,8.1254,8.0988,8.0988,32800.0
2009-01-02 15:00:00,9.18,9.19,9.16,9.18,17200.0,8.1254,8.1342,8.1077,8.1254,17200.0
2009-01-02 15:30:00,9.19,9.25,9.18,9.18,92400.0,8.1342,8.1873,8.1254,8.1254,92400.0
2009-01-02 16:00:00,9.18,9.18,9.18,9.18,0.0,8.1254,8.1254,8.1254,8.1254,0.0
2009-01-05 09:30:00,9.15,9.18,9.11,9.11,41200.0,8.0988,8.1254,8.0634,8.0634,41200.0
2009-01-05 10:00:00,9.13,9.2,9.12,9.2,50000.0,8.0811,8.1431,8.0723,8.1431,50000.0
2009-01-05 10:30:00,9.23,9.27,9.22,9.23,108400.0,8.1696,8.205,8.1608,8.1696,108400.0
2009-01-05 11:00:00,9.24,9.27,9.21,9.22,462400.0,8.1785,8.205,8.1519,8.1608,462400.0
2009-01-05 11:30:00,9.22,9.24,9.2,9.2,27200.0,8.1608,8.1785,8.1431,8.1431,27200.0
2009-01-05 12:00:00,9.2,9.27,9.19,9.24,12400.0,8.1431,8.205,8.1342,8.1785,12400.0
2009-01-05 12:30:00,9.24,9.24,9.19,9.21,28400.0,8.1785,8.1785,8.1342,8.1519,28400.0
2009-01-05 13:00:00,9.22,9.26,9.22,9.25,45200.0,8.1608,8.1962,8.1608,8.1873,45200.0
2009-01-05 13:30:00,9.26,9.3,9.23,9.3,92000.0,8.1962,8.2316,8.1696,8.2316,92000.0
2009-01-05 14:00:00,9.3,9.32,9.26,9.26,74000.0,8.2316,8.2493,8.1962,8.1962,74000.0
2009-01-05 14:30:00,9.26,9.27,9.21,9.21,40400.0,8.1962,8.205,8.1519,8.1519,40400.0
2009-01-05 15:00:00,9.22,9.25,9.17,9.17,77600.0,8.1608,8.1873,8.1165,8.1165,77600.0
2009-01-05 15:30:00,9.18,9.24,9.18,9.24,59600.0,8.1254,8.1785,8.1254,8.1785,59600.0
2009-01-05 16:00:00,9.24,9.24,9.24,9.24,800.0,8.1785,8.1785,8.1785,8.1785,800.0
2009-01-06 09:30:00,9.31,9.45,9.31,9.44,147200.0,8.2404,8.3643,8.2404,8.3555,147200.0
2009-01-06 10:00:00,9.45,9.46,9.38,9.38,148000.0,8.3643,8.3732,8.3024,8.3024,148000.0
2009-01-06 10:30:00,9.39,9.44,9.39,9.42,22000.0,8.3112,8.3555,8.3112,8.3378,22000.0
2009-01-06 11:00:00,9.4,9.4,9.38,9.4,50000.0,8.3201,8.3201,8.3024,8.3201,50000.0
2009-01-06 11:30:00,9.4,9.43,9.4,9.43,32000.0,8.3201,8.3466,8.3201,8.3466,32000.0
2009-01-06 12:00:00,9.43,9.47,9.43,9.47,154400.0,8.3466,8.382,8.3466,8.382,154400.0
2009-01-06 12:30:00,9.47,9.52,9.47,9.52,16400.0,8.382,8.4263,8.382,8.4263,16400.0
2009-01-06 13:00:00,9.51,9.52,9.45,9.47,11600.0,8.4174,8.4263,8.3643,8.382,11600.0
2009-01-06 13:30:00,9.47,9.51,9.46,9.49,57200.0,8.382,8.4174,8.3732,8.3997,57200.0
2009-01-06 14:00:00,9.49,9.56,9.47,9.54,124000.0,8.3997,8.4617,8.382,8.444,124000.0
2009-01-06 14:30:00,9.56,9.6,9.56,9.59,70400.0,8.4617,8.4971,8.4617,8.4883,70400.0
2009-01-06 15:00:00,9.6,9.6,9.5,9.51,83600.0,8.4971,8.4971,8.4086,8.4174,83600.0
2009-01-06 15:30:00,9.51,9.53,9.47,9.49,157600.0,8.4174,8.4352,8.382,8.3997,157600.0
2009-01-06 16:00:00,9.49,9.49,9.49,9.49,0.0,8.3997,8.3997,8.3997,8.3997,0.0
2009-01-07 09:30:00,9.33,9.33,9.23,9.28,264800.0,8.2581,8.2581,8.1696,8.2139,264800.0
2009-01-07 10:00:00,9.29,9.29,9.17,9.19,127600.0,8.2227,8.2227,8.1165,8.1342,127600.0
2009-01-07 10:30:00,9.19,9.24,9.18,9.24,118400.0,8.1342,8.1785,8.1254,8.1785,118400.0
2009-01-07 11:00:00,9.24,9.28,9.24,9.25,19200.0,8.1785,8.2139,8.1785,8.1873,19200.0
2009-01-07 11:30:00,9.27,9.31,9.26,9.31,40800.0,8.205,8.2404,8.1962,8.2404,40800.0
2009-01-07 12:00:00,9.3,9.3,9.27,9.27,33200.0,8.2316,8.2316,8.205,8.205,33200.0
2009-01-07 12:30:00,9.27,9.29,9.25,9.25,49600.0,8.205,8.2227,8.1873,8.1873,49600.0
2009-01-07 13:00:00,9.25,9.28,9.25,9.28,18400.0,8.1873,8.2139,8.1873,8.2139,18400.0
2009-01-07 13:30:00,9.27,9.28,9.19,9.19,5200.0,8.205,8.2139,8.1342,8.1342,5200.0
2009-01-07 14:00:00,9.19,9.2,9.15,9.17,16400.0,8.1342,8.1431,8.0988,8.1165,16400.0
2009-01-07 14:30:00,9.15,9.17,9.14,9.15,43600.0,8.0988,8.1165,8.09,8.0988,43600.0
2009-01-07 15:00:00,9.15,9.15,9.1,9.15,42000.0,8.0988,8.0988,8.0546,8.0988,42000.0
2009-01-07 15:30:00,9.17,9.17,9.13,9.17,70800.0,8.1165,8.1165,8.0811,8.1165,70800.0
2009-01-07 16:00:00,9.17,9.17,9.15,9.17,2400.0,8.1165,8.1165,8.0988,8.1165,2400.0
2009-01-08 09:30:00,9.13,9.15,9.03,9.06,223200.0,8.0811,8.0988,7.9926,8.0191,223200.0
2009-01-08 10:00:00,9.05,9.09,9.05,9.09,114000.0,8.0103,8.0457,8.0103,8.0457,114000.0
2009-01-08 10:30:00,9.09,9.15,9.08,9.12,215200.0,8.0457,8.0988,8.0368,8.0723,215200.0
2009-01-08 11:00:00,9.13,9.16,9.12,9.12,43200.0,8.0811,8.1077,8.0723,8.0723,43200.0
2009-01-08 11:30:00,9.12,9.12,9.08,9.08,17200.0,8.0723,8.0723,8.0368,8.0368,17200.0
2009-01-08 12:00:00,9.11,9.13,9.09,9.11,44000.0,8.0634,8.0811,8.0457,8.0634,44000.0
2009-01-08 12:30:00,9.11,9.15,9.1,9.11,26000.0,8.0634,8.0988,8.0546,8.0634,26000.0
2009-01-08 13:00:00,9.11,9.11,9.06,9.1,33600.0,8.0634,8.0634,8.0191,8.0546,33600.0
2009-01-08 13:30:00,9.08,9.12,9.08,9.1,64400.0,8.0368,8.0723,8.0368,8.0546,64400.0
2009-01-08 14:00:00,9.1,9.17,9.1,9.14,46000.0,8.0546,8.1165,8.0546,8.09,46000.0
2009-01-08 14:30:00,9.13,9.2,9.12,9.19,81200.0,8.0811,8.1431,8.0723,8.1342,81200.0
2009-01-08 15:00:00,9.2,9.22,9.15,9.18,82000.0,8.1431,8.1608,8.0988,8.1254,82000.0
2009-01-08 15:30:00,9.16,9.24,9.16,9.23,73600.0,8.1077,8.1785,8.1077,8.1696,73600.0
2009-01-08 16:00:00,9.23,9.23,9.23,9.23,0.0,8.1696,8.1696,8.1696,8.1696,0.0
2009-01-09 09:30:00,9.24,9.24,8.98,9.01,250800.0,8.1785,8.1785,7.9483,7.9749,250800.0
2009-01-09 10:00:00,9.01,9.05,8.99,9.0,93200.0,7.9749,8.0103,7.9572,7.966,93200.0
2009-01-09 10:30:00,8.98,9.02,8.96,9.0,60800.0,7.9483,7.9837,7.9306,7.966,60800.0
2009-01-09 11:00:00,9.01,9.06,8.99,9.05,51600.0,7.9749,8.0191,7.9572,8.0103,51600.0
2009-01-09 11:30:00,9.04,9.04,8.99,9.04,51200.0,8.0014,8.0014,7.9572,8.0014,51200.0
2009-01-09 12:00:00,9.03,9.06,9.03,9.05,33200.0,7.9926,8.0191,7.9926,8.0103,33200.0
2009-01-09 12:30:00,9.04,9.05,9.03,9.04,20000.0,8.0014,8.0103,7.9926,8.0014,20000.0
2009-01-09 13:00:00,9.05,9.06,9.02,9.02,55600.0,8.0103,8.0191,7.9837,7.9837,55600.0
2009-01-09 13:30:00,9.02,9.06,9.01,9.03,75200.0,7.9837,8.0191,7.9749,7.9926,75200.0
2009-01-09 14:00:00,9.05,9.09,9.05,9.06,59200.0,8.0103,8.0457,8.0103,8.0191,59200.0
2009-01-09 14:30:00,9.06,9.12,9.06,9.1,48800.0,8.0191,8.0723,8.0191,8.0546,48800.0
2009-01-09 15:00:00,9.09,9.1,9.02,9.04,108000.0,8.0457,8.0546,7.9837,8.0014,108000.0
2009-01-09 15:30:00,9.05,9.07,8.99,9.0,152400.0,8.0103,8.028,7.9572,7.966,152400.0
2009-01-09 16:00:00,9.01,9.01,9.01,9.01,800.0,7.9749,7.9749,7.9749,7.9749,800.0
2009-01-12 09:30:00,9.0,9.02,8.92,8.96,232400.0,7.966,7.9837,7.8952,7.9306,232400.0
2009-01-12 10:00:00,8.97,8.97,8.9,8.94,58800.0,7.9395,7.9395,7.8775,7.9129,58800.0
2009-01-12 10:30:00,8.94,8.96,8.94,8.95,35600.0,7.9129,7.9306,7.9129,7.9218,35600.0
2009-01-12 11:00:00,8.94,8.95,8.91,8.92,81200.0,7.9129,7.9218,7.8864,7.8952,81200.0
2009-01-12 11:30:00,8.92,8.92,8.86,8.86,104400.0,7.8952,7.8952,7.8421,7.8421,104400.0
2009-01-12 12:00:00,8.86,8.9,8.85,8.88,45200.0,7.8421,7.8775,7.8333,7.8598,45200.0
2009-01-12 12:30:00,8.88,8.91,8.87,8.87,28400.0,7.8598,7.8864,7.851,7.851,28400.0
2009-01-12 13:00:00,8.87,8.89,8.87,8.88,26000.0,7.851,7.8687,7.851,7.8598,26000.0
2009-01-12 13:30:00,8.87,8.89,8.86,8.87,30000.0,7.851,7.8687,7.8421,7.851,30000.0
2009-01-12 14:00:00,8.85,8.85,8.82,8.83,50000.0,7.8333,7.8333,7.8067,7.8156,50000.0
2009-01-12 14:30:00,8.82,8.83,8.77,8.83,135600.0,7.8067,7.8156,7.7625,7.8156,135600.0
2009-01-12 15:00:00,8.83,8.85,8.81,8.83,138000.0,7.8156,7.8333,7.7979,7.8156,138000.0
2009-01-12 15:30:00,8.84,8.89,8.8,8.88,140800.0,7.8244,7.8687,7.789,7.8598,140800.0
2009-01-12 16:00:00,8.88,8.88,8.88,8.88,0.0,7.8598,7.8598,7.8598,7.8598,0.0
2009-01-13 09:30:00,8.87,8.97,8.81,8.95,146400.0,7.851,7.9395,7.7979,7.9218,146400.0
2009-01-13 10:00:00,8.98,8.98,8.89,8.9,129200.0,7.9483,7.9483,7.8687,7.8775,129200.0
2009-01-13 10:30:00,8.9,8.94,8.87,8.94,116400.0,7.8775,7.9129,7.851,7.9129,116400.0
2009-01-13 11:00:00,8.92,8.94,8.87,8.91,75200.0,7.8952,7.9129,7.851,7.8864,75200.0
2009-01-13 11:30:00,8.9,8.94,8.89,8.92,113600.0,7.8775,7.9129,7.8687,7.8952,113600.0
2009-01-13 12:00:00,8.93,8.93,8.89,8.9,107200.0,7.9041,7.9041,7.8687,7.8775,107200.0
2009-01-13 12:30:00,8.9,8.9,8.86,8.86,82400.0,7.8775,7.8775,7.8421,7.8421,82400.0
2009-01-13 13:00:00,8.86,8.86,8.81,8.82,74800.0,7.8421,7.8421,7.7979,7.8067,74800.0
2009-01-13 13:30:00,8.81,8.82,8.76,8.77,117600.0,7.7979,7.8067,7.7536,7.7625,117600.0
2009-01-13 14:00:00,8.77,8.81,8.74,8.76,100800.0,7.7625,7.7979,7.7359,7.7536,100800.0
2009-01-13 14:30:00,8.76,8.88,8.76,8.85,275600.0,7.7536,7.8598,7.7536,7.8333,275600.0
2009-01-13 15:00:00,8.84,8.85,8.78,8.85,263200.0,7.8244,7.8333,7.7713,7.8333,263200.0
2009-01-13 15:30:00,8.85,8.89,8.8,8.85,293200.0,7.8333,7.8687,7.789,7.8333,293200.0
2009-01-13 16:00:00,8.85,8.85,8.85,8.85,0.0,7.8333,7.8333,7.8333,7.8333,0.0
2009-01-14 09:30:00,8.7,8.77,8.63,8.67,160400.0,7.7005,7.7625,7.6385,7.674,160400.0
2009-01-14 10:00:00,8.65,8.69,8.6,8.62,161600.0,7.6562,7.6917,7.612,7.6297,161600.0
2009-01-14 10:30:00,8.61,8.61,8.53,8.56,40000.0,7.6208,7.6208,7.55,7.5766,40000.0
2009-01-14 11:00:00,8.55,8.56,8.5,8.56,57600.0,7.5677,7.5766,7.5235,7.5766,57600.0
2009-01-14 11:30:00,8.57,8.6,8.55,8.6,22800.0,7.5854,7.612,7.5677,7.612,22800.0
2009-01-14 12:00:00,8.59,8.59,8.56,8.56,34000.0,7.6031,7.6031,7.5766,7.5766,34000.0
2009-01-14 12:30:00,8.56,8.59,8.54,8.59,30000.0,7.5766,7.6031,7.5589,7.6031,30000.0
2009-01-14 13:00:00,8.6,8.6,8.57,8.57,34000.0,7.612,7.612,7.5854,7.5854,34000.0
2009-01-14 13:30:00,8.55,8.58,8.55,8.58,19200.0,7.5677,7.5943,7.5677,7.5943,19200.0
2009-01-14 14:00:00,8.58,8.6,8.55,8.58,32400.0,7.5943,7.612,7.5677,7.5943,32400.0
2009-01-14 14:30:00,8.6,8.64,8.59,8.6,102800.0,7.612,7.6474,7.6031,7.612,102800.0
2009-01-14 15:00:00,8.59,8.59,8.51,8.52,140000.0,7.6031,7.6031,7.5323,7.5412,140000.0
2009-01-14 15:30:00,8.52,8.59,8.5,8.57,131200.0,7.5412,7.6031,7.5235,7.5854,131200.0
2009-01-14 16:00:00,8.57,8.57,8.57,8.57,0.0,7.5854,7.5854,7.5854,7.5854,0.0
2009-01-15 09:30:00,8.52,8.55,8.42,8.44,156400.0,7.5412,7.5677,7.4527,7.4704,156400.0
2009-01-15 10:00:00,8.46,8.48,8.36,8.36,118400.0,7.4881,7.5058,7.3996,7.3996,118400.0
2009-01-15 10:30:00,8.37,8.41,8.37,8.4,38800.0,7.4084,7.4438,7.4084,7.435,38800.0
2009-01-15 11:00:00,8.4,8.43,8.39,8.43,80400.0,7.435,7.4615,7.4261,7.4615,80400.0
2009-01-15 11:30:00,8.42,8.45,8.4,8.42,97200.0,7.4527,7.4792,7.435,7.4527,97200.0
2009-01-15 12:00:00,8.42,8.43,8.37,8.37,92400.0,7.4527,7.4615,7.4084,7.4084,92400.0
2009-01-15 12:30:00,8.37,8.4,8.35,8.38,159200.0,7.4084,7.435,7.3907,7.4173,159200.0
2009-01-15 13:00:00,8.4,8.43,8.39,8.43,86800.0,7.435,7.4615,7.4261,7.4615,86800.0
2009-01-15 13:30:00,8.43,8.54,8.43,8.53,215600.0,7.4615,7.5589,7.4615,7.55,215600.0
2009-01-15 14:00:00,8.54,8.61,8.53,8.58,73200.0,7.5589,7.6208,7.55,7.5943,73200.0
2009-01-15 14:30:00,8.58,8.67,8.58,8.63,198000.0,7.5943,7.674,7.5943,7.6385,198000.0
2009-01-15 15:00:00,8.63,8.69,8.61,8.62,386000.0,7.6385,7.6917,7.6208,7.6297,386000.0
2009-01-15 15:30:00,8.62,8.63,8.53,8.62,292000.0,7.6297,7.6385,7.55,7.6297,292000.0
2009-01-15 16:00:00,8.62,8.62,8.62,8.62,8000.0,7.6297,7.6297,7.6297,7.6297,8000.0
2009-01-16 09:30:00,8.78,8.82,8.72,8.75,296000.0,7.7713,7.8067,7.7182,7.7448,296000.0
2009-01-16 10:00:00,8.75,8.79,8.69,8.72,190000.0,7.7448,7.7802,7.6917,7.7182,190000.0
2009-01-16 10:30:00,8.72,8.76,8.69,8.71,61200.0,7.7182,7.7536,7.6917,7.7094,61200.0
2009-01-16 11:00:00,8.71,8.71,8.67,8.69,132000.0,7.7094,7.7094,7.674,7.6917,132000.0
2009-01-16 11:30:00,8.7,8.7,8.59,8.59,132800.0,7.7005,7.7005,7.6031,7.6031,132800.0
2009-01-16 12:00:00,8.61,8.61,8.51,8.54,208800.0,7.6208,7.6208,7.5323,7.5589,208800.0
2009-01-16 12:30:00,8.54,8.6,8.54,8.6,52400.0,7.5589,7.612,7.5589,7.612,52400.0
2009-01-16 13:00:00,8.61,8.62,8.55,8.56,118000.0,7.6208,7.6297,7.5677,7.5766,118000.0
2009-01-16 13:30:00,8.6,8.66,8.59,8.63,227200.0,7.612,7.6651,7.6031,7.6385,227200.0
2009-01-16 14:00:00,8.66,8.68,8.63,8.66,98400.0,7.6651,7.6828,7.6385,7.6651,98400.0
2009-01-16 14:30:00,8.67,8.7,8.63,8.7,96400.0,7.674,7.7005,7.6385,7.7005,96400.0
2009-01-16 15:00:00,8.71,8.75,8.68,8.7,160800.0,7.7094,7.7448,7.6828,7.7005,160800.0
2009-01-16 15:30:00,8.69,8.77,8.68,8.71,216000.0,7.6917,7.7625,7.6828,7.7094,216000.0
2009-01-16 16:00:00,8.71,8.71,8.71,8.71,0.0,7.7094,7.7094,7.7094,7.7094,0.0
2009-01-20 09:30:00,8.71,8.73,8.5,8.52,270800.0,7.7094,7.7271,7.5235,7.5412,270800.0
2009-01-20 10:00:00,8.49,8.54,8.46,8.54,165600.0,7.5146,7.5589,7.4881,7.5589,165600.0
2009-01-20 10:30:00,8.54,8.54,8.47,8.47,64400.0,7.5589,7.5589,7.4969,7.4969,64400.0
2009-01-20 11:00:00,8.46,8.48,8.41,8.44,97600.0,7.4881,7.5058,7.4438,7.4704,97600.0
2009-01-20 11:30:00,8.45,8.49,8.44,8.44,17200.0,7.4792,7.5146,7.4704,7.4704,17200.0
2009-01-20 12:00:00,8.45,8.48,8.41,8.41,77200.0,7.4792,7.5058,7.4438,7.4438,77200.0
2009-01-20 12:30:00,8.43,8.46,8.42,8.44,94000.0,7.4615,7.4881,7.4527,7.4704,94000.0
2009-01-20 13:00:00,8.43,8.45,8.38,8.43,183600.0,7.4615,7.4792,7.4173,7.4615,183600.0
2009-01-20 13:30:00,8.43,8.43,8.37,8.38,70000.0,7.4615,7.4615,7.4084,7.4173,70000.0
2009-01-20 14:00:00,8.37,8.38,8.32,8.35,107600.0,7.4084,7.4173,7.3642,7.3907,107600.0
2009-01-20 14:30:00,8.35,8.37,8.32,8.34,134400.0,7.3907,7.4084,7.3642,7.3819,134400.0
2009-01-20 15:00:00,8.33,8.34,8.26,8.31,277600.0,7.373,7.3819,7.3111,7.3553,277600.0
2009-01-20 15:30:00,8.3,8.37,8.26,8.28,181600.0,7.3465,7.4084,7.3111,7.3288,181600.0
2009-01-20 16:00:00,8.33,8.33,8.33,8.33,8000.0,7.373,7.373,7.373,7.373,8000.0
2009-01-21 09:30:00,8.43,8.52,8.43,8.51,280000.0,7.4615,7.5412,7.4615,7.5323,280000.0
2009-01-21 10:00:00,8.5,8.53,8.46,8.46,122800.0,7.5235,7.55,7.4881,7.4881,122800.0
2009-01-21 10:30:00,8.46,8.47,8.34,8.37,126800.0,7.4881,7.4969,7.3819,7.4084,126800.0
2009-01-21 11:00:00,8.36,8.42,8.36,8.41,173200.0,7.3996,7.4527,7.3996,7.4438,173200.0
2009-01-21 11:30:00,8.43,8.45,8.42,8.42,138400.0,7.4615,7.4792,7.4527,7.4527,138400.0
2009-01-21 12:00:00,8.43,8.47,8.42,8.43,95200.0,7.4615,7.4969,7.4527,7.4615,95200.0
2009-01-21 12:30:00,8.42,8.45,8.4,8.44,89600.0,7.4527,7.4792,7.435,7.4704,89600.0
2009-01-21 13:00:00,8.44,8.47,8.41,8.41,87200.0,7.4704,7.4969,7.4438,7.4438,87200.0
2009-01-21 13:30:00,8.42,8.5,8.41,8.5,199200.0,7.4527,7.5235,7.4438,7.5235,199200.0
2009-01-21 14:00:00,8.5,8.51,8.47,8.51,177200.0,7.5235,7.5323,7.4969,7.5323,177200.0
2009-01-21 14:30:00,8.51,8.58,8.51,8.57,163600.0,7.5323,7.5943,7.5323,7.5854,163600.0
2009-01-21 15:00:00,8.58,8.63,8.57,8.59,202000.0,7.5943,7.6385,7.5854,7.6031,202000.0
2009-01-21 15:30:00,8.58,8.71,8.58,8.68,199600.0,7.5943,7.7094,7.5943,7.6828,199600.0
2009-01-21 16:00:00,8.7,8.7,8.7,8.7,4800.0,7.7005,7.7005,7.7005,7.7005,4800.0
2009-01-22 09:30:00,8.49,8.53,8.44,8.47,597200.0,7.5146,7.55,7.4704,7.4969,597200.0
2009-01-22 10:00:00,8.47,8.51,8.44,8.48,181600.0,7.4969,7.5323,7.4704,7.5058,181600.0
2009-01-22 10:30:00,8.45,8.46,8.43,8.45,92800.0,7.4792,7.4881,7.4615,7.4792,92800.0
2009-01-22 11:00:00,8.43,8.48,8.41,8.45,53200.0,7.4615,7.5058,7.4438,7.4792,53200.0
2009-01-22 11:30:00,8.44,8.45,8.38,8.39,41600.0,7.4704,7.4792,7.4173,7.4261,41600.0
2009-01-22 12:00:00,8.36,8.39,8.35,8.39,37200.0,7.3996,7.4261,7.3907,7.4261,37200.0
2009-01-22 12:30:00,8.4,8.45,8.4,8.45,15200.0,7.435,7.4792,7.435,7.4792,15200.0
2009-01-22 13:00:00,8.44,8.48,8.43,8.44,29600.0,7.4704,7.5058,7.4615,7.4704,29600.0
2009-01-22 13:30:00,8.44,8.52,8.42,8.52,85200.0,7.4704,7.5412,7.4527,7.5412,85200.0
2009-01-22 14:00:00,8.53,8.64,8.53,8.58,284400.0,7.55,7.6474,7.55,7.5943,284400.0
2009-01-22 14:30:00,8.58,8.62,8.52,8.54,125200.0,7.5943,7.6297,7.5412,7.5589,125200.0
2009-01-22 15:00:00,8.54,8.55,8.43,8.49,123600.0,7.5589,7.5677,7.4615,7.5146,123600.0
2009-01-22 15:30:00,8.47,8.56,8.45,8.52,94400.0,7.4969,7.5766,7.4792,7.5412,94400.0
2009-01-22 16:00:00,8.5,8.51,8.5,8.51,1600.0,7.5235,7.5323,7.5235,7.5323,1600.0
2009-01-23 09:30:00,8.36,8.49,8.35,8.48,532000.0,7.3996,7.5146,7.3907,7.5058,532000.0
2009-01-23 10:00:00,8.48,8.55,8.47,8.54,89200.0,7.5058,7.5677,7.4969,7.5589,89200.0
2009-01-23 10:30:00,8.53,8.53,8.46,8.49,50000.0,7.55,7.55,7.4881,7.5146,50000.0
2009-01-23 11:00:00,8.5,8.63,8.5,8.6,48000.0,7.5235,7.6385,7.5235,7.612,48000.0
2009-01-23 11:30:00,8.6,8.62,8.56,8.57,157200.0,7.612,7.6297,7.5766,7.5854,157200.0
2009-01-23 12:00:00,8.57,8.64,8.56,8.63,232000.0,7.5854,7.6474,7.5766,7.6385,232000.0
2009-01-23 12:30:00,8.61,8.65,8.56,8.62,161600.0,7.6208,7.6562,7.5766,7.6297,161600.0
2009-01-23 13:00:00,8.61,8.7,8.59,8.68,429600.0,7.6208,7.7005,7.6031,7.6828,429600.0
2009-01-23 13:30:00,8.68,8.75,8.68,8.75,212400.0,7.6828,7.7448,7.6828,7.7448,212400.0
2009-01-23 14:00:00,8.76,8.77,8.7,8.74,91200.0,7.7536,7.7625,7.7005,7.7359,91200.0
2009-01-23 14:30:00,8.74,8.74,8.63,8.64,146800.0,7.7359,7.7359,7.6385,7.6474,146800.0
2009-01-23 15:00:00,8.63,8.68,8.61,8.64,100000.0,7.6385,7.6828,7.6208,7.6474,100000.0
2009-01-23 15:30:00,8.64,8.69,8.63,8.64,122400.0,7.6474,7.6917,7.6385,7.6474,122400.0
2009-01-23 16:00:00,8.63,8.63,8.63,8.63,800.0,7.6385,7.6385,7.6385,7.6385,800.0
2009-01-26 09:30:00,8.65,8.77,8.63,8.75,220000.0,7.6562,7.7625,7.6385,7.7448,220000.0
2009-01-26 10:00:00,8.78,8.87,8.78,8.86,109200.0,7.7713,7.851,7.7713,7.8421,109200.0
2009-01-26 10:30:00,8.86,8.87,8.81,8.82,114400.0,7.8421,7.851,7.7979,7.8067,114400.0
2009-01-26 11:00:00,8.82,8.84,8.79,8.81,60000.0,7.8067,7.8244,7.7802,7.7979,60000.0
2009-01-26 11:30:00,8.82,8.82,8.78,8.79,77200.0,7.8067,7.8067,7.7713,7.7802,77200.0
2009-01-26 12:00:00,8.8,8.83,8.8,8.82,252400.0,7.789,7.8156,7.789,7.8067,252400.0
2009-01-26 12:30:00,8.82,8.83,8.79,8.81,227600.0,7.8067,7.8156,7.7802,7.7979,227600.0
2009-01-26 13:00:00,8.81,8.83,8.76,8.78,129200.0,7.7979,7.8156,7.7536,7.7713,129200.0
2009-01-26 13:30:00,8.77,8.77,8.7,8.72,130000.0,7.7625,7.7625,7.7005,7.7182,130000.0
2009-01-26 14:00:00,8.71,8.72,8.63,8.65,152000.0,7.7094,7.7182,7.6385,7.6562,152000.0
2009-01-26 14:30:00,8.65,8.72,8.64,8.71,165600.0,7.6562,7.7182,7.6474,7.7094,165600.0
2009-01-26 15:00:00,8.72,8.79,8.72,8.77,167600.0,7.7182,7.7802,7.7182,7.7625,167600.0
2009-01-26 15:30:00,8.77,8.78,8.69,8.73,140000.0,7.7625,7.7713,7.6917,7.7271,140000.0
2009-01-26 16:00:00,8.73,8.73,8.73,8.73,0.0,7.7271,7.7271,7.7271,7.7271,0.0
2009-01-27 09:30:00,8.74,8.85,8.74,8.81,252000.0,7.7359,7.8333,7.7359,7.7979,252000.0
2009-01-27 10:00:00,8.8,8.81,8.74,8.77,145600.0,7.789,7.7979,7.7359,7.7625,145600.0
2009-01-27 10:30:00,8.77,8.8,8.76,8.8,198000.0,7.7625,7.789,7.7536,7.789,198000.0
2009-01-27 11:00:00,8.81,8.87,8.8,8.87,97600.0,7.7979,7.851,7.789,7.851,97600.0
2009-01-27 11:30:00,8.87,8.88,8.83,8.85,95200.0,7.851,7.8598,7.8156,7.8333,95200.0
2009-01-27 12:00:00,8.84,8.91,8.82,8.91,105200.0,7.8244,7.8864,7.8067,7.8864,105200.0
2009-01-27 12:30:00,8.9,8.92,8.87,8.89,88000.0,7.8775,7.8952,7.851,7.8687,88000.0
2009-01-27 13:00:00,8.88,8.9,8.85,8.87,61200.0,7.8598,7.8775,7.8333,7.851,61200.0
2009-01-27 13:30:00,8.86,8.89,8.85,8.86,50400.0,7.8421,7.8687,7.8333,7.8421,50400.0
2009-01-27 14:00:00,8.86,8.86,8.81,8.83,82400.0,7.8421,7.8421,7.7979,7.8156,82400.0
2009-01-27 14:30:00,8.81,8.88,8.81,8.87,70400.0,7.7979,7.8598,7.7979,7.851,70400.0
2009-01-27 15:00:00,8.88,8.9,8.85,8.9,178000.0,7.8598,7.8775,7.8333,7.8775,178000.0
2009-01-27 15:30:00,8.88,8.88,8.85,8.85,88400.0,7.8598,7.8598,7.8333,7.8333,88400.0
2009-01-27 16:00:00,8.83,8.83,8.8,8.8,20000.0,7.8156,7.8156,7.789,7.789,20000.0
2009-01-28 09:30:00,9.0,9.05,8.97,8.97,264000.0,7.966,8.0103,7.9395,7.9395,264000.0
2009-01-28 10:00:00,8.99,9.0,8.98,9.0,159600.0,7.9572,7.966,7.9483,7.966,159600.0
2009-01-28 10:30:00,9.01,9.06,9.01,9.05,92400.0,7.9749,8.0191,7.9749,8.0103,92400.0
2009-01-28 11:00:00,9.06,9.09,9.05,9.08,100400.0,8.0191,8.0457,8.0103,8.0368,100400.0
2009-01-28 11:30:00,9.09,9.09,9.07,9.09,54400.0,8.0457,8.0457,8.028,8.0457,54400.0
2009-01-28 12:00:00,9.09,9.11,9.08,9.1,30800.0,8.0457,8.0634,8.0368,8.0546,30800.0
2009-01-28 12:30:00,9.11,9.11,9.09,9.09,15200.0,8.0634,8.0634,8.0457,8.0457,15200.0
2009-01-28 13:00:00,9.09,9.14,9.09,9.14,31600.0,8.0457,8.09,8.0457,8.09,31600.0
2009-01-28 13:30:00,9.15,9.17,9.15,9.15,154800.0,8.0988,8.1165,8.0988,8.0988,154800.0
2009-01-28 14:00:00,9.15,9.22,9.14,9.17,156400.0,8.0988,8.1608,8.09,8.1165,156400.0
2009-01-28 14:30:00,9.17,9.19,9.12,9.19,128000.0,8.1165,8.1342,8.0723,8.1342,128000.0
2009-01-28 15:00:00,9.2,9.21,9.05,9.06,338800.0,8.1431,8.1519,8.0103,8.0191,338800.0
2009-01-28 15:30:00,9.06,9.14,9.05,9.12,139200.0,8.0191,8.09,8.0103,8.0723,139200.0
2009-01-28 16:00:00,9.14,9.14,9.14,9.14,9200.0,8.09,8.09,8.09,8.09,9200.0
2009-01-29 09:30:00,9.02,9.02,8.91,8.93,133200.0,7.9837,7.9837,7.8864,7.9041,133200.0
2009-01-29 10:00:00,8.93,8.97,8.92,8.96,102000.0,7.9041,7.9395,7.8952,7.9306,102000.0
2009-01-29 10:30:00,8.96,8.99,8.93,8.99,60800.0,7.9306,7.9572,7.9041,7.9572,60800.0
2009-01-29 11:00:00,9.0,9.0,8.95,8.95,106400.0,7.966,7.966,7.9218,7.9218,106400.0
2009-01-29 11:30:00,8.95,8.96,8.93,8.94,43600.0,7.9218,7.9306,7.9041,7.9129,43600.0
2009-01-29 12:00:00,8.94,8.94,8.9,8.93,55200.0,7.9129,7.9129,7.8775,7.9041,55200.0
2009-01-29 12:30:00,8.92,8.94,8.87,8.87,97200.0,7.8952,7.9129,7.851,7.851,97200.0
2009-01-29 13:00:00,8.86,8.87,8.85,8.87,28800.0,7.8421,7.851,7.8333,7.851,28800.0
2009-01-29 13:30:00,8.87,8.88,8.83,8.84,22800.0,7.851,7.8598,7.8156,7.8244,22800.0
2009-01-29 14:00:00,8.85,8.88,8.85,8.88,21600.0,7.8333,7.8598,7.8333,7.8598,21600.0
2009-01-29 14:30:00,8.88,8.9,8.86,8.86,43200.0,7.8598,7.8775,7.8421,7.8421,43200.0
2009-01-29 15:00:00,8.88,8.9,8.87,8.87,39200.0,7.8598,7.8775,7.851,7.851,39200.0
2009-01-29 15:30:00,8.86,8.87,8.83,8.86,60400.0,7.8421,7.851,7.8156,7.8421,60400.0
2009-01-29 16:00:00,8.86,8.86,8.86,8.86,0.0,7.8421,7.8421,7.8421,7.8421,0.0
2009-01-30 09:30:00,8.89,8.9,8.79,8.79,323600.0,7.8687,7.8775,7.7802,7.7802,323600.0
2009-01-30 10:00:00,8.78,8.79,8.7,8.71,162400.0,7.7713,7.7802,7.7005,7.7094,162400.0
2009-01-30 10:30:00,8.7,8.71,8.67,8.71,65600.0,7.7005,7.7094,7.674,7.7094,65600.0
2009-01-30 11:00:00,8.7,8.72,8.63,8.64,51200.0,7.7005,7.7182,7.6385,7.6474,51200.0
2009-01-30 11:30:00,8.64,8.67,8.64,8.66,40400.0,7.6474,7.674,7.6474,7.6651,40400.0
2009-01-30 12:00:00,8.66,8.69,8.65,8.69,22800.0,7.6651,7.6917,7.6562,7.6917,22800.0
2009-01-30 12:30:00,8.68,8.7,8.67,8.7,52400.0,7.6828,7.7005,7.674,7.7005,52400.0
2009-01-30 13:00:00,8.7,8.74,8.67,8.69,266000.0,7.7005,7.7359,7.674,7.6917,266000.0
2009-01-30 13:30:00,8.68,8.69,8.65,8.68,90800.0,7.6828,7.6917,7.6562,7.6828,90800.0
2009-01-30 14:00:00,8.7,8.72,8.67,8.71,126000.0,7.7005,7.7182,7.674,7.7094,126000.0
2009-01-30 14:30:00,8.71,8.72,8.65,8.65,51600.0,7.7094,7.7182,7.6562,7.6562,51600.0
2009-01-30 15:00:00,8.67,8.68,8.61,8.62,192000.0,7.674,7.6828,7.6208,7.6297,192000.0
2009-01-30 15:30:00,8.61,8.62,8.58,8.6,271600.0,7.6208,7.6297,7.5943,7.612,271600.0
2009-01-30 16:00:00,8.59,8.59,8.59,8.59,23200.0,7.6031,7.6031,7.6031,7.6031,23200.0
2009-02-02 09:30:00,8.51,8.61,8.49,8.61,256400.0,7.5323,7.6208,7.5146,7.6208,256400.0
2009-02-02 10:00:00,8.62,8.73,8.61,8.7,348000.0,7.6297,7.7271,7.6208,7.7005,348000.0
2009-02-02 10:30:00,8.69,8.7,8.65,8.67,270400.0,7.6917,7.7005,7.6562,7.674,270400.0
2009-02-02 11:00:00,8.66,8.67,8.63,8.66,102800.0,7.6651,7.674,7.6385,7.6651,102800.0
2009-02-02 11:30:00,8.67,8.69,8.64,8.67,541600.0,7.674,7.6917,7.6474,7.674,541600.0
2009-02-02 12:00:00,8.67,8.71,8.67,8.69,126000.0,7.674,7.7094,7.674,7.6917,126000.0
2009-02-02 12:30:00,8.7,8.74,8.7,8.74,154000.0,7.7005,7.7359,7.7005,7.7359,154000.0
2009-02-02 13:00:00,8.74,8.74,8.69,8.69,351200.0,7.7359,7.7359,7.6917,7.6917,351200.0
2009-02-02 13:30:00,8.69,8.71,8.64,8.64,677600.0,7.6917,7.7094,7.6474,7.6474,677600.0
2009-02-02 14:00:00,8.65,8.65,8.61,8.62,297200.0,7.6562,7.6562,7.6208,7.6297,297200.0
2009-02-02 14:30:00,8.62,8.64,8.6,8.63,128400.0,7.6297,7.6474,7.612,7.6385,128400.0
2009-02-02 15:00:00,8.63,8.72,8.61,8.71,192800.0,7.6385,7.7182,7.6208,7.7094,192800.0
2009-02-02 15:30:00,8.72,8.79,8.72,8.72,96800.0,7.7182,7.7802,7.7182,7.7182,96800.0
2009-02-02 16:00:00,8.72,8.72,8.72,8.72,0.0,7.7182,7.7182,7.7182,7.7182,0.0
2009-02-03 09:30:00,8.75,8.75,8.59,8.62,220800.0,7.7448,7.7448,7.6031,7.6297,220800.0
2009-02-03 10:00:00,8.63,8.67,8.62,8.67,321200.0,7.6385,7.674,7.6297,7.674,321200.0
2009-02-03 10:30:00,8.65,8.76,8.65,8.72,166000.0,7.6562,7.7536,7.6562,7.7182,166000.0
2009-02-03 11:00:00,8.73,8.79,8.73,8.78,52400.0,7.7271,7.7802,7.7271,7.7713,52400.0
2009-02-03 11:30:00,8.77,8.77,8.73,8.73,53600.0,7.7625,7.7625,7.7271,7.7271,53600.0
2009-02-03 12:00:00,8.74,8.74,8.7,8.71,73600.0,7.7359,7.7359,7.7005,7.7094,73600.0
2009-02-03 12:30:00,8.72,8.74,8.71,8.71,31200.0,7.7182,7.7359,7.7094,7.7094,31200.0
2009-02-03 13:00:00,8.71,8.72,8.69,8.7,64800.0,7.7094,7.7182,7.6917,7.7005,64800.0
2009-02-03 13:30:00,8.7,8.74,8.7,8.71,97200.0,7.7005,7.7359,7.7005,7.7094,97200.0
2009-02-03 14:00:00,8.72,8.8,8.72,8.78,450800.0,7.7182,7.789,7.7182,7.7713,450800.0
2009-02-03 14:30:00,8.78,8.82,8.78,8.8,108800.0,7.7713,7.8067,7.7713,7.789,108800.0
2009-02-03 15:00:00,8.8,8.88,8.78,8.88,119600.0,7.789,7.8598,7.7713,7.8598,119600.0
2009-02-03 15:30:00,8.88,8.89,8.84,8.85,146000.0,7.8598,7.8687,7.8244,7.8333,146000.0
2009-02-03 16:00:00,8.85,8.85,8.85,8.85,0.0,7.8333,7.8333,7.8333,7.8333,0.0
2009-02-04 09:30:00,8.91,9.04,8.86,9.03,200000.0,7.8864,8.0014,7.8421,7.9926,200000.0
2009-02-04 10:00:00,9.06,9.09,9.06,9.09,83200.0,8.0191,8.0457,8.0191,8.0457,83200.0
2009-02-04 10:30:00,9.08,9.13,9.08,9.09,276000.0,8.0368,8.0811,8.0368,8.0457,276000.0
2009-02-04 11:00:00,9.09,9.12,9.08,9.1,32000.0,8.0457,8.0723,8.0368,8.0546,32000.0
2009-02-04 11:30:00,9.1,9.1,9.06,9.06,106400.0,8.0546,8.0546,8.0191,8.0191,106400.0
2009-02-04 12:00:00,9.06,9.09,9.04,9.05,87200.0,8.0191,8.0457,8.0014,8.0103,87200.0
2009-02-04 12:30:00,9.05,9.06,9.03,9.03,26400.0,8.0103,8.0191,7.9926,7.9926,26400.0
2009-02-04 13:00:00,9.03,9.04,8.99,9.03,80800.0,7.9926,8.0014,7.9572,7.9926,80800.0
2009-02-04 13:30:00,9.04,9.04,8.87,8.91,69600.0,8.0014,8.0014,7.851,7.8864,69600.0
2009-02-04 14:00:00,8.92,8.92,8.87,8.89,84800.0,7.8952,7.8952,7.851,7.8687,84800.0
2009-02-04 14:30:00,8.89,8.93,8.87,8.93,86400.0,7.8687,7.9041,7.851,7.9041,86400.0
2009-02-04 15:00:00,8.93,8.95,8.91,8.93,176400.0,7.9041,7.9218,7.8864,7.9041,176400.0
2009-02-04 15:30:00,8.93,8.95,8.9,8.91,40000.0,7.9041,7.9218,7.8775,7.8864,40000.0
2009-02-04 16:00:00,8.91,8.91,8.91,8.91,0.0,7.8864,7.8864,7.8864,7.8864,0.0
2009-02-05 09:30:00,8.79,8.83,8.76,8.78,144000.0,7.7802,7.8156,7.7536,7.7713,144000.0
2009-02-05 10:00:00,8.78,8.89,8.78,8.87,298400.0,7.7713,7.8687,7.7713,7.851,298400.0
2009-02-05 10:30:00,8.86,9.06,8.86,9.02,172000.0,7.8421,8.0191,7.8421,7.9837,172000.0
2009-02-05 11:00:00,9.02,9.04,8.99,9.01,109200.0,7.9837,8.0014,7.9572,7.9749,109200.0
2009-02-05 11:30:00,9.04,9.05,9.02,9.05,38800.0,8.0014,8.0103,7.9837,8.0103,38800.0
2009-02-05 12:00:00,9.06,9.13,9.06,9.08,36800.0,8.0191,8.0811,8.0191,8.0368,36800.0
2009-02-05 12:30:00,9.08,9.08,9.04,9.08,425600.0,8.0368,8.0368,8.0014,8.0368,425600.0
2009-02-05 13:00:00,9.07,9.08,9.04,9.04,57600.0,8.028,8.0368,8.0014,8.0014,57600.0
2009-02-05 13:30:00,9.05,9.09,9.04,9.06,58800.0,8.0103,8.0457,8.0014,8.0191,58800.0
2009-02-05 14:00:00,9.06,9.13,9.06,9.13,95600.0,8.0191,8.0811,8.0191,8.0811,95600.0
2009-02-05 14:30:00,9.15,9.16,9.07,9.07,92000.0,8.0988,8.1077,8.028,8.028,92000.0
2009-02-05 15:00:00,9.09,9.1,9.02,9.09,122000.0,8.0457,8.0546,7.9837,8.0457,122000.0
2009-02-05 15:30:00,9.1,9.1,9.05,9.07,163200.0,8.0546,8.0546,8.0103,8.028,163200.0
2009-02-05 16:00:00,9.08,9.08,9.04,9.04,4400.0,8.0368,8.0368,8.0014,8.0014,4400.0
2009-02-06 09:30:00,9.12,9.31,9.09,9.3,229200.0,8.0723,8.2404,8.0457,8.2316,229200.0
2009-02-06 10:00:00,9.31,9.31,9.23,9.24,87200.0,8.2404,8.2404,8.1696,8.1785,87200.0
2009-02-06 10:30:00,9.26,9.29,9.23,9.27,33600.0,8.1962,8.2227,8.1696,8.205,33600.0
2009-02-06 11:00:00,9.29,9.33,9.29,9.3,56800.0,8.2227,8.2581,8.2227,8.2316,56800.0
2009-02-06 11:30:00,9.31,9.34,9.31,9.33,34400.0,8.2404,8.267,8.2404,8.2581,34400.0
2009-02-06 12:00:00,9.32,9.32,9.29,9.29,40000.0,8.2493,8.2493,8.2227,8.2227,40000.0
2009-02-06 12:30:00,9.3,9.34,9.29,9.34,28400.0,8.2316,8.267,8.2227,8.267,28400.0
2009-02-06 13:00:00,9.35,9.41,9.33,9.4,109600.0,8.2758,8.3289,8.2581,8.3201,109600.0
2009-02-06 13:30:00,9.42,9.42,9.4,9.41,82000.0,8.3378,8.3378,8.3201,8.3289,82000.0
2009-02-06 14:00:00,9.41,9.41,9.37,9.4,72000.0,8.3289,8.3289,8.2935,8.3201,72000.0
2009-02-06 14:30:00,9.4,9.43,9.38,9.4,88800.0,8.3201,8.3466,8.3024,8.3201,88800.0
2009-02-06 15:00:00,9.4,9.4,9.36,9.4,101600.0,8.3201,8.3201,8.2847,8.3201,101600.0
2009-02-06 15:30:00,9.4,9.45,9.38,9.4,119200.0,8.3201,8.3643,8.3024,8.3201,119200.0
2009-02-06 16:00:00,9.4,9.4,9.4,9.4,0.0,8.3201,8.3201,8.3201,8.3201,0.0
2009-02-09 09:30:00,9.4,9.41,9.33,9.39,557600.0,8.3201,8.3289,8.2581,8.3112,557600.0
2009-02-09 10:00:00,9.38,9.38,9.32,9.36,266800.0,8.3024,8.3024,8.2493,8.2847,266800.0
2009-02-09 10:30:00,9.35,9.47,9.34,9.47,328400.0,8.2758,8.382,8.267,8.382,328400.0
2009-02-09 11:00:00,9.46,9.46,9.43,9.44,752400.0,8.3732,8.3732,8.3466,8.3555,752400.0
2009-02-09 11:30:00,9.44,9.44,9.4,9.42,325600.0,8.3555,8.3555,8.3201,8.3378,325600.0
2009-02-09 12:00:00,9.42,9.45,9.4,9.45,250000.0,8.3378,8.3643,8.3201,8.3643,250000.0
2009-02-09 12:30:00,9.44,9.46,9.43,9.45,87600.0,8.3555,8.3732,8.3466,8.3643,87600.0
2009-02-09 13:00:00,9.45,9.46,9.44,9.44,26800.0,8.3643,8.3732,8.3555,8.3555,26800.0
2009-02-09 13:30:00,9.44,9.44,9.38,9.42,156000.0,8.3555,8.3555,8.3024,8.3378,156000.0
2009-02-09 14:00:00,9.42,9.43,9.36,9.37,134800.0,8.3378,8.3466,8.2847,8.2935,134800.0
2009-02-09 14:30:00,9.37,9.39,9.35,9.38,73600.0,8.2935,8.3112,8.2758,8.3024,73600.0
2009-02-09 15:00:00,9.38,9.44,9.38,9.44,136000.0,8.3024,8.3555,8.3024,8.3555,136000.0
2009-02-09 15:30:00,9.44,9.46,9.42,9.44,183600.0,8.3555,8.3732,8.3378,8.3555,183600.0
2009-02-09 16:00:00,9.44,9.44,9.44,9.44,0.0,8.3555,8.3555,8.3555,8.3555,0.0
2009-02-10 09:30:00,9.36,9.47,9.34,9.44,200400.0,8.2847,8.382,8.267,8.3555,200400.0
2009-02-10 10:00:00,9.43,9.45,9.34,9.35,86800.0,8.3466,8.3643,8.267,8.2758,86800.0
2009-02-10 10:30:00,9.35,9.38,9.35,9.36,49200.0,8.2758,8.3024,8.2758,8.2847,49200.0
2009-02-10 11:00:00,9.35,9.37,9.21,9.26,350400.0,8.2758,8.2935,8.1519,8.1962,350400.0
2009-02-10 11:30:00,9.25,9.25,9.08,9.13,236800.0,8.1873,8.1873,8.0368,8.0811,236800.0
2009-02-10 12:00:00,9.14,9.19,9.14,9.14,64800.0,8.09,8.1342,8.09,8.09,64800.0
2009-02-10 12:30:00,9.13,9.18,9.13,9.17,52000.0,8.0811,8.1254,8.0811,8.1165,52000.0
2009-02-10 13:00:00,9.15,9.15,9.05,9.07,62400.0,8.0988,8.0988,8.0103,8.028,62400.0
2009-02-10 13:30:00,9.06,9.11,9.06,9.09,57200.0,8.0191,8.0634,8.0191,8.0457,57200.0
2009-02-10 14:00:00,9.08,9.11,9.05,9.05,19200.0,8.0368,8.0634,8.0103,8.0103,19200.0
2009-02-10 14:30:00,9.03,9.07,9.01,9.03,49200.0,7.9926,8.028,7.9749,7.9926,49200.0
2009-02-10 15:00:00,9.04,9.08,9.01,9.05,132000.0,8.0014,8.0368,7.9749,8.0103,132000.0
2009-02-10 15:30:00,9.04,9.08,8.99,9.06,168400.0,8.0014,8.0368,7.9572,8.0191,168400.0
2009-02-10 16:00:00,9.06,9.06,9.06,9.06,0.0,8.0191,8.0191,8.0191,8.0191,0.0
2009-02-11 09:30:00,9.07,9.13,9.04,9.09,134000.0,8.028,8.0811,8.0014,8.0457,134000.0
2009-02-11 10:00:00,9.1,9.11,9.0,9.0,133600.0,8.0546,8.0634,7.966,7.966,133600.0
2009-02-11 10:30:00,9.0,9.07,8.97,9.06,58400.0,7.966,8.028,7.9395,8.0191,58400.0
2009-02-11 11:00:00,9.05,9.1,9.02,9.1,44400.0,8.0103,8.0546,7.9837,8.0546,44400.0
2009-02-11 11:30:00,9.1,9.13,9.07,9.08,70400.0,8.0546,8.0811,8.028,8.0368,70400.0
2009-02-11 12:00:00,9.08,9.09,9.06,9.06,13600.0,8.0368,8.0457,8.0191,8.0191,13600.0
2009-02-11 12:30:00,9.05,9.1,9.04,9.06,21200.0,8.0103,8.0546,8.0014,8.0191,21200.0
2009-02-11 13:00:00,9.05,9.07,9.04,9.05,58800.0,8.0103,8.028,8.0014,8.0103,58800.0
2009-02-11 13:30:00,9.03,9.04,8.96,8.97,41200.0,7.9926,8.0014,7.9306,7.9395,41200.0
2009-02-11 14:00:00,8.97,9.0,8.94,9.0,90000.0,7.9395,7.966,7.9129,7.966,90000.0
2009-02-11 14:30:00,9.0,9.12,9.0,9.11,210000.0,7.966,8.0723,7.966,8.0634,210000.0
2009-02-11 15:00:00,9.11,9.14,9.07,9.08,132800.0,8.0634,8.09,8.028,8.0368,132800.0
2009-02-11 15:30:00,9.1,9.1,9.04,9.08,80000.0,8.0546,8.0546,8.0014,8.0368,80000.0
2009-02-11 16:00:00,9.06,9.06,9.06,9.06,2000.0,8.0191,8.0191,8.0191,8.0191,2000.0
2009-02-12 09:30:00,8.96,8.97,8.88,8.9,181200.0,7.9306,7.9395,7.8598,7.8775,181200.0
2009-02-12 10:00:00,8.88,8.96,8.86,8.96,107600.0,7.8598,7.9306,7.8421,7.9306,107600.0
2009-02-12 10:30:00,8.96,9.0,8.93,8.97,88400.0,7.9306,7.966,7.9041,7.9395,88400.0
2009-02-12 11:00:00,8.96,9.0,8.94,8.97,64400.0,7.9306,7.966,7.9129,7.9395,64400.0
2009-02-12 11:30:00,8.97,9.05,8.97,9.01,157200.0,7.9395,8.0103,7.9395,7.9749,157200.0
2009-02-12 12:00:00,9.01,9.09,9.01,9.09,150400.0,7.9749,8.0457,7.9749,8.0457,150400.0
2009-02-12 12:30:00,9.09,9.09,9.03,9.03,36000.0,8.0457,8.0457,7.9926,7.9926,36000.0
2009-02-12 13:00:00,9.02,9.03,8.95,8.97,67600.0,7.9837,7.9926,7.9218,7.9395,67600.0
2009-02-12 13:30:00,8.97,8.99,8.94,8.99,50400.0,7.9395,7.9572,7.9129,7.9572,50400.0
2009-02-12 14:00:00,8.99,9.01,8.96,8.97,131600.0,7.9572,7.9749,7.9306,7.9395,131600.0
2009-02-12 14:30:00,8.95,8.97,8.87,8.88,89600.0,7.9218,7.9395,7.851,7.8598,89600.0
2009-02-12 15:00:00,8.87,9.03,8.85,9.03,395200.0,7.851,7.9926,7.8333,7.9926,395200.0
2009-02-12 15:30:00,9.04,9.13,9.0,9.11,237200.0,8.0014,8.0811,7.966,8.0634,237200.0
2009-02-12 16:00:00,9.11,9.11,9.11,9.11,0.0,8.0634,8.0634,8.0634,8.0634,0.0
2009-02-13 09:30:00,9.12,9.16,9.08,9.14,176000.0,8.0723,8.1077,8.0368,8.09,176000.0
2009-02-13 10:00:00,9.14,9.2,9.14,9.17,100400.0,8.09,8.1431,8.09,8.1165,100400.0
2009-02-13 10:30:00,9.2,9.24,9.2,9.23,94400.0,8.1431,8.1785,8.1431,8.1696,94400.0
2009-02-13 11:00:00,9.23,9.23,9.13,9.16,103200.0,8.1696,8.1696,8.0811,8.1077,103200.0
2009-02-13 11:30:00,9.15,9.18,9.13,9.13,109600.0,8.0988,8.1254,8.0811,8.0811,109600.0
2009-02-13 12:00:00,9.13,9.17,9.13,9.17,84800.0,8.0811,8.1165,8.0811,8.1165,84800.0
2009-02-13 12:30:00,9.17,9.17,9.11,9.11,81200.0,8.1165,8.1165,8.0634,8.0634,81200.0
2009-02-13 13:00:00,9.12,9.17,9.11,9.17,83600.0,8.0723,8.1165,8.0634,8.1165,83600.0
2009-02-13 13:30:00,9.16,9.22,9.15,9.19,57600.0,8.1077,8.1608,8.0988,8.1342,57600.0
2009-02-13 14:00:00,9.2,9.22,9.16,9.18,45600.0,8.1431,8.1608,8.1077,8.1254,45600.0
2009-02-13 14:30:00,9.17,9.2,9.15,9.19,46400.0,8.1165,8.1431,8.0988,8.1342,46400.0
2009-02-13 15:00:00,9.18,9.2,9.12,9.17,52800.0,8.1254,8.1431,8.0723,8.1165,52800.0
2009-02-13 15:30:00,9.18,9.19,9.13,9.13,151200.0,8.1254,8.1342,8.0811,8.0811,151200.0
2009-02-13 16:00:00,9.13,9.13,9.13,9.13,0.0,8.0811,8.0811,8.0811,8.0811,0.0
2009-02-17 09:30:00,8.88,8.88,8.71,8.78,147200.0,7.8598,7.8598,7.7094,7.7713,147200.0
2009-02-17 10:00:00,8.76,8.8,8.74,8.77,102400.0,7.7536,7.789,7.7359,7.7625,102400.0
2009-02-17 10:30:00,8.79,8.83,8.77,8.8,127200.0,7.7802,7.8156,7.7625,7.789,127200.0
2009-02-17 11:00:00,8.78,8.79,8.76,8.76,40800.0,7.7713,7.7802,7.7536,7.7536,40800.0
2009-02-17 11:30:00,8.75,8.76,8.71,8.73,80400.0,7.7448,7.7536,7.7094,7.7271,80400.0
2009-02-17 12:00:00,8.74,8.77,8.71,8.72,39600.0,7.7359,7.7625,7.7094,7.7182,39600.0
2009-02-17 12:30:00,8.74,8.75,8.73,8.74,41600.0,7.7359,7.7448,7.7271,7.7359,41600.0
2009-02-17 13:00:00,8.74,8.74,8.71,8.73,50800.0,7.7359,7.7359,7.7094,7.7271,50800.0
2009-02-17 13:30:00,8.72,8.79,8.72,8.75,101200.0,7.7182,7.7802,7.7182,7.7448,101200.0
2009-02-17 14:00:00,8.75,8.8,8.74,8.76,49600.0,7.7448,7.789,7.7359,7.7536,49600.0
2009-02-17 14:30:00,8.76,8.82,8.76,8.76,72000.0,7.7536,7.8067,7.7536,7.7536,72000.0
2009-02-17 15:00:00,8.76,8.79,8.72,8.74,54400.0,7.7536,7.7802,7.7182,7.7359,54400.0
2009-02-17 15:30:00,8.75,8.85,8.72,8.72,194000.0,7.7448,7.8333,7.7182,7.7182,194000.0
2009-02-17 16:00:00,8.72,8.72,8.72,8.72,0.0,7.7182,7.7182,7.7182,7.7182,0.0
2009-02-18 09:30:00,8.8,8.8,8.72,8.72,144000.0,7.789,7.789,7.7182,7.7182,144000.0
2009-02-18 10:00:00,8.72,8.74,8.63,8.73,160400.0,7.7182,7.7359,7.6385,7.7271,160400.0
2009-02-18 10:30:00,8.74,8.78,8.74,8.75,129200.0,7.7359,7.7713,7.7359,7.7448,129200.0
2009-02-18 11:00:00,8.74,8.85,8.73,8.84,96000.0,7.7359,7.8333,7.7271,7.8244,96000.0
2009-02-18 11:30:00,8.84,8.85,8.81,8.81,41600.0,7.8244,7.8333,7.7979,7.7979,41600.0
2009-02-18 12:00:00,8.81,8.86,8.79,8.8,65600.0,7.7979,7.8421,7.7802,7.789,65600.0
2009-02-18 12:30:00,8.81,8.81,8.78,8.8,54800.0,7.7979,7.7979,7.7713,7.789,54800.0
2009-02-18 13:00:00,8.8,8.82,8.74,8.76,64000.0,7.789,7.8067,7.7359,7.7536,64000.0
2009-02-18 13:30:00,8.75,8.76,8.71,8.72,91200.0,7.7448,7.7536,7.7094,7.7182,91200.0
2009-02-18 14:00:00,8.72,8.75,8.69,8.73,146400.0,7.7182,7.7448,7.6917,7.7271,146400.0
2009-02-18 14:30:00,8.73,8.77,8.69,8.77,186400.0,7.7271,7.7625,7.6917,7.7625,186400.0
2009-02-18 15:00:00,8.76,8.78,8.72,8.72,117200.0,7.7536,7.7713,7.7182,7.7182,117200.0
2009-02-18 15:30:00,8.72,8.76,8.72,8.72,75600.0,7.7182,7.7536,7.7182,7.7182,75600.0
2009-02-18 16:00:00,8.01,8.01,8.01,8.01,2000.0,7.0898,7.0898,7.0898,7.0898,2000.0
2009-02-19 09:30:00,8.78,8.78,8.66,8.69,296400.0,7.7713,7.7713,7.6651,7.6917,296400.0
2009-02-19 10:00:00,8.69,8.71,8.61,8.63,210000.0,7.6917,7.7094,7.6208,7.6385,210000.0
2009-02-19 10:30:00,8.64,8.64,8.58,8.58,63200.0,7.6474,7.6474,7.5943,7.5943,63200.0
2009-02-19 11:00:00,8.58,8.62,8.56,8.58,116800.0,7.5943,7.6297,7.5766,7.5943,116800.0
2009-02-19 11:30:00,8.59,8.59,8.52,8.52,84400.0,7.6031,7.6031,7.5412,7.5412,84400.0
2009-02-19 12:00:00,8.51,8.52,8.49,8.51,44400.0,7.5323,7.5412,7.5146,7.5323,44400.0
2009-02-19 12:30:00,8.51,8.55,8.51,8.54,16400.0,7.5323,7.5677,7.5323,7.5589,16400.0
2009-02-19 13:00:00,8.53,8.58,8.53,8.57,12400.0,7.55,7.5943,7.55,7.5854,12400.0
2009-02-19 13:30:00,8.57,8.57,8.51,8.51,36800.0,7.5854,7.5854,7.5323,7.5323,36800.0
2009-02-19 14:00:00,8.53,8.53,8.49,8.51,40400.0,7.55,7.55,7.5146,7.5323,40400.0
2009-02-19 14:30:00,8.51,8.52,8.47,8.52,82800.0,7.5323,7.5412,7.4969,7.5412,82800.0
2009-02-19 15:00:00,8.51,8.53,8.46,8.5,76400.0,7.5323,7.55,7.4881,7.5235,76400.0
2009-02-19 15:30:00,8.5,8.53,8.45,8.49,87200.0,7.5235,7.55,7.4792,7.5146,87200.0
2009-02-19 16:00:00,8.47,8.47,8.47,8.47,1600.0,7.4969,7.4969,7.4969,7.4969,1600.0
2009-02-20 09:30:00,8.36,8.47,8.33,8.46,258000.0,7.3996,7.4969,7.373,7.4881,258000.0
2009-02-20 10:00:00,8.46,8.52,8.44,8.46,71200.0,7.4881,7.5412,7.4704,7.4881,71200.0
2009-02-20 10:30:00,8.44,8.47,8.41,8.43,50000.0,7.4704,7.4969,7.4438,7.4615,50000.0
2009-02-20 11:00:00,8.42,8.43,8.4,8.43,56800.0,7.4527,7.4615,7.435,7.4615,56800.0
2009-02-20 11:30:00,8.42,8.45,8.42,8.43,28000.0,7.4527,7.4792,7.4527,7.4615,28000.0
2009-02-20 12:00:00,8.43,8.47,8.42,8.45,38400.0,7.4615,7.4969,7.4527,7.4792,38400.0
2009-02-20 12:30:00,8.45,8.45,8.38,8.38,24000.0,7.4792,7.4792,7.4173,7.4173,24000.0
2009-02-20 13:00:00,8.38,8.39,8.35,8.38,58000.0,7.4173,7.4261,7.3907,7.4173,58000.0
2009-02-20 13:30:00,8.37,8.4,8.36,8.39,37200.0,7.4084,7.435,7.3996,7.4261,37200.0
2009-02-20 14:00:00,8.39,8.53,8.38,8.5,64400.0,7.4261,7.55,7.4173,7.5235,64400.0
2009-02-20 14:30:00,8.49,8.56,8.48,8.51,102800.0,7.5146,7.5766,7.5058,7.5323,102800.0
2009-02-20 15:00:00,8.47,8.52,8.44,8.44,232800.0,7.4969,7.5412,7.4704,7.4704,232800.0
2009-02-20 15:30:00,8.43,8.49,8.43,8.47,61200.0,7.4615,7.5146,7.4615,7.4969,61200.0
2009-02-20 16:00:00,8.47,8.47,8.47,8.47,0.0,7.4969,7.4969,7.4969,7.4969,0.0
2009-02-23 09:30:00,8.55,8.55,8.38,8.38,162800.0,7.5677,7.5677,7.4173,7.4173,162800.0
2009-02-23 10:00:00,8.38,8.38,8.32,8.34,157600.0,7.4173,7.4173,7.3642,7.3819,157600.0
2009-02-23 10:30:00,8.33,8.33,8.29,8.29,71600.0,7.373,7.373,7.3376,7.3376,71600.0
2009-02-23 11:00:00,8.28,8.32,8.28,8.3,46400.0,7.3288,7.3642,7.3288,7.3465,46400.0
2009-02-23 11:30:00,8.28,8.28,8.23,8.24,93600.0,7.3288,7.3288,7.2845,7.2934,93600.0
2009-02-23 12:00:00,8.24,8.26,8.22,8.24,85600.0,7.2934,7.3111,7.2757,7.2934,85600.0
2009-02-23 12:30:00,8.24,8.24,8.18,8.18,60400.0,7.2934,7.2934,7.2402,7.2402,60400.0
2009-02-23 13:00:00,8.18,8.24,8.18,8.22,40000.0,7.2402,7.2934,7.2402,7.2757,40000.0
2009-02-23 13:30:00,8.24,8.24,8.21,8.21,14400.0,7.2934,7.2934,7.2668,7.2668,14400.0
2009-02-23 14:00:00,8.19,8.25,8.18,8.25,22800.0,7.2491,7.3022,7.2402,7.3022,22800.0
2009-02-23 14:30:00,8.25,8.25,8.15,8.15,26000.0,7.3022,7.3022,7.2137,7.2137,26000.0
2009-02-23 15:00:00,8.15,8.18,8.1,8.14,63200.0,7.2137,7.2402,7.1694,7.2048,63200.0
2009-02-23 15:30:00,8.17,8.18,8.08,8.13,184000.0,7.2314,7.2402,7.1517,7.196,184000.0
2009-02-24 09:30:00,8.16,8.25,8.14,8.19,191200.0,7.2225,7.3022,7.2048,7.2491,191200.0
2009-02-24 10:00:00,8.18,8.18,8.13,8.18,46400.0,7.2402,7.2402,7.196,7.2402,46400.0
2009-02-24 10:30:00,8.24,8.29,8.22,8.23,19600.0,7.2934,7.3376,7.2757,7.2845,19600.0
2009-02-24 11:00:00,8.25,8.26,8.21,8.22,52400.0,7.3022,7.3111,7.2668,7.2757,52400.0
2009-02-24 11:30:00,8.21,8.21,8.16,8.16,66400.0,7.2668,7.2668,7.2225,7.2225,66400.0
2009-02-24 12:00:00,8.18,8.19,8.13,8.19,461600.0,7.2402,7.2491,7.196,7.2491,461600.0
2009-02-24 12:30:00,8.18,8.21,8.17,8.2,360000.0,7.2402,7.2668,7.2314,7.2579,360000.0
2009-02-24 13:00:00,8.19,8.24,8.14,8.24,174800.0,7.2491,7.2934,7.2048,7.2934,174800.0
2009-02-24 13:30:00,8.25,8.3,8.24,8.28,124000.0,7.3022,7.3465,7.2934,7.3288,124000.0
2009-02-24 14:00:00,8.29,8.36,8.27,8.34,115600.0,7.3376,7.3996,7.3199,7.3819,115600.0
2009-02-24 14:30:00,8.33,8.36,8.31,8.35,180000.0,7.373,7.3996,7.3553,7.3907,180000.0
2009-02-24 15:00:00,8.35,8.43,8.35,8.41,162000.0,7.3907,7.4615,7.3907,7.4438,162000.0
2009-02-24 15:30:00,8.41,8.42,8.36,8.38,558000.0,7.4438,7.4527,7.3996,7.4173,558000.0
2009-02-25 09:30:00,8.33,8.36,8.29,8.31,189200.0,7.373,7.3996,7.3376,7.3553,189200.0
2009-02-25 10:00:00,8.31,8.31,8.2,8.26,50400.0,7.3553,7.3553,7.2579,7.3111,50400.0
2009-02-25 10:30:00,8.26,8.26,8.17,8.21,24400.0,7.3111,7.3111,7.2314,7.2668,24400.0
2009-02-25 11:00:00,8.24,8.3,8.24,8.3,25600.0,7.2934,7.3465,7.2934,7.3465,25600.0
2009-02-25 11:30:00,8.31,8.36,8.27,8.27,51600.0,7.3553,7.3996,7.3199,7.3199,51600.0
2009-02-25 12:00:00,8.28,8.29,8.24,8.25,70000.0,7.3288,7.3376,7.2934,7.3022,70000.0
2009-02-25 12:30:00,8.26,8.29,8.25,8.29,202000.0,7.3111,7.3376,7.3022,7.3376,202000.0
2009-02-25 13:00:00,8.28,8.34,8.28,8.31,55200.0,7.3288,7.3819,7.3288,7.3553,55200.0
2009-02-25 13:30:00,8.31,8.43,8.31,8.42,48800.0,7.3553,7.4615,7.3553,7.4527,48800.0
2009-02-25 14:00:00,8.42,8.42,8.32,8.39,116000.0,7.4527,7.4527,7.3642,7.4261,116000.0
2009-02-25 14:30:00,8.4,8.43,8.36,8.39,40000.0,7.435,7.4615,7.3996,7.4261,40000.0
2009-02-25 15:00:00,8.4,8.53,8.4,8.52,46000.0,7.435,7.55,7.435,7.5412,46000.0
2009-02-25 15:30:00,8.52,8.54,8.37,8.38,99200.0,7.5412,7.5589,7.4084,7.4173,99200.0
2009-02-26 09:30:00,8.47,8.49,8.39,8.43,96400.0,7.4969,7.5146,7.4261,7.4615,96400.0
2009-02-26 10:00:00,8.44,8.5,8.43,8.5,34800.0,7.4704,7.5235,7.4615,7.5235,34800.0
2009-02-26 10:30:00,8.5,8.58,8.5,8.57,43600.0,7.5235,7.5943,7.5235,7.5854,43600.0
2009-02-26 11:00:00,8.56,8.56,8.5,8.5,31600.0,7.5766,7.5766,7.5235,7.5235,31600.0
2009-02-26 11:30:00,8.49,8.49,8.44,8.47,56400.0,7.5146,7.5146,7.4704,7.4969,56400.0
2009-02-26 12:00:00,8.47,8.48,8.4,8.42,48800.0,7.4969,7.5058,7.435,7.4527,48800.0
2009-02-26 12:30:00,8.42,8.44,8.42,8.43,14800.0,7.4527,7.4704,7.4527,7.4615,14800.0
2009-02-26 13:00:00,8.41,8.42,8.38,8.42,22400.0,7.4438,7.4527,7.4173,7.4527,22400.0
2009-02-26 13:30:00,8.41,8.44,8.4,8.43,37600.0,7.4438,7.4704,7.435,7.4615,37600.0
2009-02-26 14:00:00,8.42,8.43,8.39,8.43,75600.0,7.4527,7.4615,7.4261,7.4615,75600.0
2009-02-26 14:30:00,8.41,8.41,8.32,8.33,81600.0,7.4438,7.4438,7.3642,7.373,81600.0
2009-02-26 15:00:00,8.32,8.33,8.29,8.32,103600.0,7.3642,7.373,7.3376,7.3642,103600.0
2009-02-26 15:30:00,8.32,8.35,8.29,8.3,93200.0,7.3642,7.3907,7.3376,7.3465,93200.0
2009-02-27 09:30:00,8.2,8.34,8.18,8.31,185200.0,7.2579,7.3819,7.2402,7.3553,185200.0
2009-02-27 10:00:00,8.31,8.38,8.28,8.33,144000.0,7.3553,7.4173,7.3288,7.373,144000.0
2009-02-27 10:30:00,8.33,8.36,8.3,8.3,132400.0,7.373,7.3996,7.3465,7.3465,132400.0
2009-02-27 11:00:00,8.31,8.31,8.26,8.29,160800.0,7.3553,7.3553,7.3111,7.3376,160800.0
2009-02-27 11:30:00,8.3,8.37,8.29,8.35,67600.0,7.3465,7.4084,7.3376,7.3907,67600.0
2009-02-27 12:00:00,8.36,8.38,8.33,8.35,39600.0,7.3996,7.4173,7.373,7.3907,39600.0
2009-02-27 12:30:00,8.36,8.36,8.29,8.33,45200.0,7.3996,7.3996,7.3376,7.373,45200.0
2009-02-27 13:00:00,8.33,8.37,8.32,8.35,56800.0,7.373,7.4084,7.3642,7.3907,56800.0
2009-02-27 13:30:00,8.35,8.39,8.3,8.39,135600.0,7.3907,7.4261,7.3465,7.4261,135600.0
2009-02-27 14:00:00,8.37,8.41,8.34,8.34,45200.0,7.4084,7.4438,7.3819,7.3819,45200.0
2009-02-27 14:30:00,8.35,8.39,8.33,8.39,41600.0,7.3907,7.4261,7.373,7.4261,41600.0
2009-02-27 15:00:00,8.38,8.38,8.29,8.31,50800.0,7.4173,7.4173,7.3376,7.3553,50800.0
2009-02-27 15:30:00,8.31,8.38,8.29,8.29,83600.0,7.3553,7.4173,7.3376,7.3376,83600.0
2009-03-02 09:30:00,8.15,8.3,8.13,8.25,234000.0,7.2137,7.3465,7.196,7.3022,234000.0
2009-03-02 10:00:00,8.26,8.29,8.18,8.22,102400.0,7.3111,7.3376,7.2402,7.2757,102400.0
2009-03-02 10:30:00,8.2,8.23,8.16,8.17,110000.0,7.2579,7.2845,7.2225,7.2314,110000.0
2009-03-02 11:00:00,8.19,8.21,8.15,8.15,132800.0,7.2491,7.2668,7.2137,7.2137,132800.0
2009-03-02 11:30:00,8.15,8.15,8.09,8.1,113200.0,7.2137,7.2137,7.1606,7.1694,113200.0
2009-03-02 12:00:00,8.12,8.14,8.1,8.12,76000.0,7.1871,7.2048,7.1694,7.1871,76000.0
2009-03-02 12:30:00,8.13,8.14,8.06,8.06,115200.0,7.196,7.2048,7.134,7.134,115200.0
2009-03-02 13:00:00,8.06,8.1,8.04,8.05,32000.0,7.134,7.1694,7.1163,7.1252,32000.0
2009-03-02 13:30:00,8.05,8.1,8.02,8.1,128000.0,7.1252,7.1694,7.0986,7.1694,128000.0
2009-03-02 14:00:00,8.1,8.1,8.03,8.04,82000.0,7.1694,7.1694,7.1075,7.1163,82000.0
2009-03-02 14:30:00,8.03,8.11,8.03,8.06,102400.0,7.1075,7.1783,7.1075,7.134,102400.0
2009-03-02 15:00:00,8.04,8.05,8.0,8.03,36400.0,7.1163,7.1252,7.0809,7.1075,36400.0
2009-03-02 15:30:00,8.06,8.06,7.99,8.03,186400.0,7.134,7.134,7.0721,7.1075,186400.0
2009-03-03 09:30:00,8.11,8.12,8.06,8.09,204000.0,7.1783,7.1871,7.134,7.1606,204000.0
2009-03-03 10:00:00,8.08,8.11,8.04,8.09,172800.0,7.1517,7.1783,7.1163,7.1606,172800.0
2009-03-03 10:30:00,8.08,8.12,8.05,8.06,43600.0,7.1517,7.1871,7.1252,7.134,43600.0
2009-03-03 11:00:00,8.06,8.07,7.97,8.02,103600.0,7.134,7.1429,7.0544,7.0986,103600.0
2009-03-03 11:30:00,8.02,8.02,7.96,7.98,280800.0,7.0986,7.0986,7.0455,7.0632,280800.0
2009-03-03 12:00:00,8.0,8.08,8.0,8.07,136800.0,7.0809,7.1517,7.0809,7.1429,136800.0
2009-03-03 12:30:00,8.06,8.06,8.01,8.01,105200.0,7.134,7.134,7.0898,7.0898,105200.0
2009-03-03 13:00:00,8.01,8.06,8.0,8.02,45200.0,7.0898,7.134,7.0809,7.0986,45200.0
2009-03-03 13:30:00,8.02,8.07,7.99,8.07,91200.0,7.0986,7.1429,7.0721,7.1429,91200.0
2009-03-03 14:00:00,8.06,8.13,8.06,8.12,87200.0,7.134,7.196,7.134,7.1871,87200.0
2009-03-03 14:30:00,8.13,8.18,8.11,8.15,113600.0,7.196,7.2402,7.1783,7.2137,113600.0
2009-03-03 15:00:00,8.14,8.14,8.05,8.06,53600.0,7.2048,7.2048,7.1252,7.134,53600.0
2009-03-03 15:30:00,8.05,8.08,8.01,8.01,163200.0,7.1252,7.1517,7.0898,7.0898,163200.0
2009-03-04 09:30:00,8.13,8.2,8.13,8.14,172400.0,7.196,7.2579,7.196,7.2048,172400.0
2009-03-04 10:00:00,8.14,8.17,8.12,8.12,25200.0,7.2048,7.2314,7.1871,7.1871,25200.0
2009-03-04 10:30:00,8.17,8.24,8.16,8.22,39600.0,7.2314,7.2934,7.2225,7.2757,39600.0
2009-03-04 11:00:00,8.23,8.3,8.23,8.3,106000.0,7.2845,7.3465,7.2845,7.3465,106000.0
2009-03-04 11:30:00,8.3,8.32,8.27,8.3,72800.0,7.3465,7.3642,7.3199,7.3465,72800.0
2009-03-04 12:00:00,8.3,8.31,8.22,8.26,82400.0,7.3465,7.3553,7.2757,7.3111,82400.0
2009-03-04 12:30:00,8.26,8.27,8.23,8.23,64000.0,7.3111,7.3199,7.2845,7.2845,64000.0
2009-03-04 13:00:00,8.24,8.26,8.22,8.26,69600.0,7.2934,7.3111,7.2757,7.3111,69600.0
2009-03-04 13:30:00,8.25,8.28,8.24,8.26,57200.0,7.3022,7.3288,7.2934,7.3111,57200.0
2009-03-04 14:00:00,8.24,8.31,8.24,8.27,39200.0,7.2934,7.3553,7.2934,7.3199,39200.0
2009-03-04 14:30:00,8.27,8.33,8.27,8.33,76800.0,7.3199,7.373,7.3199,7.373,76800.0
2009-03-04 15:00:00,8.33,8.36,8.31,8.34,53200.0,7.373,7.3996,7.3553,7.3819,53200.0
2009-03-04 15:30:00,8.36,8.36,8.21,8.23,168000.0,7.3996,7.3996,7.2668,7.2845,168000.0
2009-03-05 09:30:00,8.11,8.21,8.08,8.18,386000.0,7.1783,7.2668,7.1517,7.2402,386000.0
2009-03-05 10:00:00,8.19,8.22,8.12,8.13,130800.0,7.2491,7.2757,7.1871,7.196,130800.0
2009-03-05 10:30:00,8.13,8.15,8.1,8.11,60000.0,7.196,7.2137,7.1694,7.1783,60000.0
2009-03-05 11:00:00,8.1,8.1,8.02,8.03,299600.0,7.1694,7.1694,7.0986,7.1075,299600.0
2009-03-05 11:30:00,8.03,8.07,8.03,8.03,68400.0,7.1075,7.1429,7.1075,7.1075,68400.0
2009-03-05 12:00:00,8.04,8.06,8.0,8.06,33200.0,7.1163,7.134,7.0809,7.134,33200.0
2009-03-05 12:30:00,8.06,8.06,8.01,8.02,74000.0,7.134,7.134,7.0898,7.0986,74000.0
2009-03-05 13:00:00,8.02,8.08,8.02,8.06,34400.0,7.0986,7.1517,7.0986,7.134,34400.0
2009-03-05 13:30:00,8.06,8.07,8.02,8.04,186400.0,7.134,7.1429,7.0986,7.1163,186400.0
2009-03-05 14:00:00,8.02,8.03,7.99,8.01,233600.0,7.0986,7.1075,7.0721,7.0898,233600.0
2009-03-05 14:30:00,8.0,8.03,7.97,7.99,393200.0,7.0809,7.1075,7.0544,7.0721,393200.0
2009-03-05 15:00:00,7.99,8.08,7.98,8.02,365200.0,7.0721,7.1517,7.0632,7.0986,365200.0
2009-03-05 15:30:00,8.02,8.02,7.95,7.98,482400.0,7.0986,7.0986,7.0367,7.0632,482400.0
2009-03-06 09:30:00,8.0,8.1,7.98,8.0,462000.0,7.0809,7.1694,7.0632,7.0809,462000.0
2009-03-06 10:00:00,7.99,8.0,7.86,7.89,262000.0,7.0721,7.0809,6.957,6.9836,262000.0
2009-03-06 10:30:00,7.89,7.91,7.75,7.77,237200.0,6.9836,7.0013,6.8596,6.8773,237200.0
2009-03-06 11:00:00,7.76,7.81,7.74,7.78,275600.0,6.8685,6.9128,6.8508,6.8862,275600.0
2009-03-06 11:30:00,7.78,7.82,7.78,7.81,73200.0,6.8862,6.9216,6.8862,6.9128,73200.0
2009-03-06 12:00:00,7.8,7.85,7.8,7.81,108800.0,6.9039,6.9482,6.9039,6.9128,108800.0
2009-03-06 12:30:00,7.81,7.83,7.76,7.81,90800.0,6.9128,6.9305,6.8685,6.9128,90800.0
2009-03-06 13:00:00,7.8,7.81,7.76,7.78,164400.0,6.9039,6.9128,6.8685,6.8862,164400.0
2009-03-06 13:30:00,7.77,7.79,7.75,7.79,148000.0,6.8773,6.8951,6.8596,6.8951,148000.0
2009-03-06 14:00:00,7.81,7.83,7.77,7.79,121200.0,6.9128,6.9305,6.8773,6.8951,121200.0
2009-03-06 14:30:00,7.8,7.8,7.73,7.74,387600.0,6.9039,6.9039,6.8419,6.8508,387600.0
2009-03-06 15:00:00,7.74,7.78,7.72,7.74,146000.0,6.8508,6.8862,6.8331,6.8508,146000.0
2009-03-06 15:30:00,7.74,7.91,7.74,7.91,239200.0,6.8508,7.0013,6.8508,7.0013,239200.0
2009-03-09 09:30:00,7.83,8.01,7.8,7.94,360000.0,6.9305,7.0898,6.9039,7.0278,360000.0
2009-03-09 10:00:00,7.93,8.03,7.92,7.95,136800.0,7.019,7.1075,7.0101,7.0367,136800.0
2009-03-09 10:30:00,7.93,7.96,7.85,7.85,99200.0,7.019,7.0455,6.9482,6.9482,99200.0
2009-03-09 11:00:00,7.86,7.88,7.83,7.87,264400.0,6.957,6.9747,6.9305,6.9659,264400.0
2009-03-09 11:30:00,7.85,7.87,7.81,7.83,130000.0,6.9482,6.9659,6.9128,6.9305,130000.0
2009-03-09 12:00:00,7.82,7.89,7.82,7.85,64400.0,6.9216,6.9836,6.9216,6.9482,64400.0
2009-03-09 12:30:00,7.85,7.85,7.79,7.81,146800.0,6.9482,6.9482,6.8951,6.9128,146800.0
2009-03-09 13:00:00,7.81,7.81,7.74,7.76,159600.0,6.9128,6.9128,6.8508,6.8685,159600.0
2009-03-09 13:30:00,7.76,7.79,7.75,7.77,130400.0,6.8685,6.8951,6.8596,6.8773,130400.0
2009-03-09 14:00:00,7.77,7.82,7.74,7.75,237200.0,6.8773,6.9216,6.8508,6.8596,237200.0
2009-03-09 14:30:00,7.76,7.78,7.72,7.74,210800.0,6.8685,6.8862,6.8331,6.8508,210800.0
2009-03-09 15:00:00,7.75,7.77,7.69,7.72,154400.0,6.8596,6.8773,6.8065,6.8331,154400.0
2009-03-09 15:30:00,7.72,7.75,7.68,7.72,511600.0,6.8331,6.8596,6.7977,6.8331,511600.0
2009-03-10 09:30:00,7.87,8.02,7.84,7.97,255200.0,6.9659,7.0986,6.9393,7.0544,255200.0
2009-03-10 10:00:00,7.96,8.07,7.96,8.05,236400.0,7.0455,7.1429,7.0455,7.1252,236400.0
2009-03-10 10:30:00,8.05,8.1,8.05,8.08,140400.0,7.1252,7.1694,7.1252,7.1517,140400.0
2009-03-10 11:00:00,8.07,8.11,8.05,8.1,130800.0,7.1429,7.1783,7.1252,7.1694,130800.0
2009-03-10 11:30:00,8.11,8.17,8.09,8.17,155200.0,7.1783,7.2314,7.1606,7.2314,155200.0
2009-03-10 12:00:00,8.18,8.2,8.15,8.17,79600.0,7.2402,7.2579,7.2137,7.2314,79600.0
2009-03-10 12:30:00,8.18,8.18,8.15,8.15,50800.0,7.2402,7.2402,7.2137,7.2137,50800.0
2009-03-10 13:00:00,8.15,8.18,8.15,8.17,92000.0,7.2137,7.2402,7.2137,7.2314,92000.0
2009-03-10 13:30:00,8.17,8.23,8.17,8.17,147200.0,7.2314,7.2845,7.2314,7.2314,147200.0
2009-03-10 14:00:00,8.18,8.19,8.14,8.17,138400.0,7.2402,7.2491,7.2048,7.2314,138400.0
2009-03-10 14:30:00,8.18,8.19,8.12,8.18,86400.0,7.2402,7.2491,7.1871,7.2402,86400.0
2009-03-10 15:00:00,8.19,8.22,8.17,8.21,290400.0,7.2491,7.2757,7.2314,7.2668,290400.0
2009-03-10 15:30:00,8.22,8.25,8.18,8.22,451600.0,7.2757,7.3022,7.2402,7.2757,451600.0
2009-03-11 09:30:00,8.33,8.41,8.24,8.39,478400.0,7.373,7.4438,7.2934,7.4261,478400.0
2009-03-11 10:00:00,8.41,8.42,8.36,8.42,392400.0,7.4438,7.4527,7.3996,7.4527,392400.0
2009-03-11 10:30:00,8.43,8.43,8.37,8.41,191600.0,7.4615,7.4615,7.4084,7.4438,191600.0
2009-03-11 11:00:00,8.42,8.44,8.39,8.4,198400.0,7.4527,7.4704,7.4261,7.435,198400.0
2009-03-11 11:30:00,8.4,8.41,8.36,8.4,200400.0,7.435,7.4438,7.3996,7.435,200400.0
2009-03-11 12:00:00,8.4,8.41,8.37,8.38,147200.0,7.435,7.4438,7.4084,7.4173,147200.0
2009-03-11 12:30:00,8.38,8.39,8.34,8.34,120400.0,7.4173,7.4261,7.3819,7.3819,120400.0
2009-03-11 13:00:00,8.35,8.4,8.35,8.37,145600.0,7.3907,7.435,7.3907,7.4084,145600.0
2009-03-11 13:30:00,8.37,8.44,8.37,8.42,155600.0,7.4084,7.4704,7.4084,7.4527,155600.0
2009-03-11 14:00:00,8.43,8.44,8.34,8.35,146800.0,7.4615,7.4704,7.3819,7.3907,146800.0
2009-03-11 14:30:00,8.36,8.42,8.36,8.4,208400.0,7.3996,7.4527,7.3996,7.435,208400.0
2009-03-11 15:00:00,8.4,8.49,8.4,8.47,452800.0,7.435,7.5146,7.435,7.4969,452800.0
2009-03-11 15:30:00,8.47,8.52,8.43,8.43,428400.0,7.4969,7.5412,7.4615,7.4615,428400.0
2009-03-12 09:30:00,8.47,8.48,8.36,8.38,416000.0,7.4969,7.5058,7.3996,7.4173,416000.0
2009-03-12 10:00:00,8.38,8.48,8.38,8.46,196000.0,7.4173,7.5058,7.4173,7.4881,196000.0
2009-03-12 10:30:00,8.46,8.51,8.44,8.5,125200.0,7.4881,7.5323,7.4704,7.5235,125200.0
2009-03-12 11:00:00,8.49,8.51,8.46,8.46,472400.0,7.5146,7.5323,7.4881,7.4881,472400.0
2009-03-12 11:30:00,8.46,8.53,8.45,8.52,64400.0,7.4881,7.55,7.4792,7.5412,64400.0
2009-03-12 12:00:00,8.53,8.55,8.52,8.53,224800.0,7.55,7.5677,7.5412,7.55,224800.0
2009-03-12 12:30:00,8.53,8.58,8.52,8.58,126400.0,7.55,7.5943,7.5412,7.5943,126400.0
2009-03-12 13:00:00,8.57,8.6,8.56,8.56,148400.0,7.5854,7.612,7.5766,7.5766,148400.0
2009-03-12 13:30:00,8.57,8.61,8.56,8.58,84400.0,7.5854,7.6208,7.5766,7.5943,84400.0
2009-03-12 14:00:00,8.59,8.64,8.56,8.62,192400.0,7.6031,7.6474,7.5766,7.6297,192400.0
2009-03-12 14:30:00,8.62,8.67,8.61,8.65,177600.0,7.6297,7.674,7.6208,7.6562,177600.0
2009-03-12 15:00:00,8.63,8.65,8.62,8.64,197600.0,7.6385,7.6562,7.6297,7.6474,197600.0
2009-03-12 15:30:00,8.64,8.7,8.63,8.67,431200.0,7.6474,7.7005,7.6385,7.674,431200.0
2009-03-13 09:30:00,8.69,8.69,8.59,8.67,307600.0,7.6917,7.6917,7.6031,7.674,307600.0
2009-03-13 10:00:00,8.66,8.71,8.62,8.62,384400.0,7.6651,7.7094,7.6297,7.6297,384400.0
2009-03-13 10:30:00,8.63,8.7,8.61,8.64,323200.0,7.6385,7.7005,7.6208,7.6474,323200.0
2009-03-13 11:00:00,8.63,8.66,8.6,8.62,289600.0,7.6385,7.6651,7.612,7.6297,289600.0
2009-03-13 11:30:00,8.61,8.62,8.55,8.57,124800.0,7.6208,7.6297,7.5677,7.5854,124800.0
2009-03-13 12:00:00,8.58,8.59,8.54,8.57,126000.0,7.5943,7.6031,7.5589,7.5854,126000.0
2009-03-13 12:30:00,8.57,8.61,8.56,8.61,138800.0,7.5854,7.6208,7.5766,7.6208,138800.0
2009-03-13 13:00:00,8.61,8.64,8.6,8.64,174800.0,7.6208,7.6474,7.612,7.6474,174800.0
2009-03-13 13:30:00,8.64,8.64,8.6,8.61,126800.0,7.6474,7.6474,7.612,7.6208,126800.0
2009-03-13 14:00:00,8.61,8.63,8.58,8.6,171600.0,7.6208,7.6385,7.5943,7.612,171600.0
2009-03-13 14:30:00,8.6,8.65,8.6,8.63,139600.0,7.612,7.6562,7.612,7.6385,139600.0
2009-03-13 15:00:00,8.62,8.67,8.62,8.65,114800.0,7.6297,7.674,7.6297,7.6562,114800.0
2009-03-13 15:30:00,8.66,8.67,8.62,8.67,194400.0,7.6651,7.674,7.6297,7.674,194400.0
2009-03-16 09:30:00,8.73,8.74,8.62,8.64,248800.0,7.7271,7.7359,7.6297,7.6474,248800.0
2009-03-16 10:00:00,8.65,8.66,8.56,8.57,180400.0,7.6562,7.6651,7.5766,7.5854,180400.0
2009-03-16 10:30:00,8.57,8.63,8.57,8.58,221200.0,7.5854,7.6385,7.5854,7.5943,221200.0
2009-03-16 11:00:00,8.56,8.66,8.56,8.65,406400.0,7.5766,7.6651,7.5766,7.6562,406400.0
2009-03-16 11:30:00,8.65,8.66,8.63,8.64,224400.0,7.6562,7.6651,7.6385,7.6474,224400.0
2009-03-16 12:00:00,8.64,8.67,8.63,8.67,114800.0,7.6474,7.674,7.6385,7.674,114800.0
2009-03-16 12:30:00,8.67,8.74,8.67,8.74,113200.0,7.674,7.7359,7.674,7.7359,113200.0
2009-03-16 13:00:00,8.74,8.74,8.67,8.68,123200.0,7.7359,7.7359,7.674,7.6828,123200.0
2009-03-16 13:30:00,8.68,8.7,8.65,8.66,166400.0,7.6828,7.7005,7.6562,7.6651,166400.0
2009-03-16 14:00:00,8.65,8.66,8.63,8.63,102000.0,7.6562,7.6651,7.6385,7.6385,102000.0
2009-03-16 14:30:00,8.64,8.66,8.6,8.6,118000.0,7.6474,7.6651,7.612,7.612,118000.0
2009-03-16 15:00:00,8.61,8.61,8.53,8.56,150800.0,7.6208,7.6208,7.55,7.5766,150800.0
2009-03-16 15:30:00,8.56,8.56,8.51,8.53,95600.0,7.5766,7.5766,7.5323,7.55,95600.0
2009-03-17 09:30:00,8.58,8.64,8.54,8.6,65600.0,7.5943,7.6474,7.5589,7.612,65600.0
2009-03-17 10:00:00,8.61,8.63,8.56,8.57,209200.0,7.6208,7.6385,7.5766,7.5854,209200.0
2009-03-17 10:30:00,8.56,8.64,8.56,8.62,162800.0,7.5766,7.6474,7.5766,7.6297,162800.0
2009-03-17 11:00:00,8.62,8.63,8.59,8.6,86400.0,7.6297,7.6385,7.6031,7.612,86400.0
2009-03-17 11:30:00,8.61,8.64,8.59,8.63,102400.0,7.6208,7.6474,7.6031,7.6385,102400.0
2009-03-17 12:00:00,8.64,8.67,8.63,8.67,32800.0,7.6474,7.674,7.6385,7.674,32800.0
2009-03-17 12:30:00,8.67,8.7,8.65,8.68,110000.0,7.674,7.7005,7.6562,7.6828,110000.0
2009-03-17 13:00:00,8.68,8.71,8.67,8.69,102000.0,7.6828,7.7094,7.674,7.6917,102000.0
2009-03-17 13:30:00,8.69,8.72,8.67,8.67,232000.0,7.6917,7.7182,7.674,7.674,232000.0
2009-03-17 14:00:00,8.67,8.68,8.63,8.64,158800.0,7.674,7.6828,7.6385,7.6474,158800.0
2009-03-17 14:30:00,8.65,8.73,8.64,8.71,92000.0,7.6562,7.7271,7.6474,7.7094,92000.0
2009-03-17 15:00:00,8.71,8.79,8.7,8.75,98400.0,7.7094,7.7802,7.7005,7.7448,98400.0
2009-03-17 15:30:00,8.75,8.83,8.73,8.82,174000.0,7.7448,7.8156,7.7271,7.8067,174000.0
2009-03-18 09:30:00,8.79,8.89,8.78,8.86,164800.0,7.7802,7.8687,7.7713,7.8421,164800.0
2009-03-18 10:00:00,8.87,8.89,8.81,8.81,244800.0,7.851,7.8687,7.7979,7.7979,244800.0
2009-03-18 10:30:00,8.81,8.86,8.79,8.86,224800.0,7.7979,7.8421,7.7802,7.8421,224800.0
2009-03-18 11:00:00,8.85,8.86,8.81,8.82,123200.0,7.8333,7.8421,7.7979,7.8067,123200.0
2009-03-18 11:30:00,8.82,8.86,8.81,8.86,85200.0,7.8067,7.8421,7.7979,7.8421,85200.0
2009-03-18 12:00:00,8.86,8.92,8.86,8.89,108000.0,7.8421,7.8952,7.8421,7.8687,108000.0
2009-03-18 12:30:00,8.9,8.92,8.87,8.92,78400.0,7.8775,7.8952,7.851,7.8952,78400.0
2009-03-18 13:00:00,8.91,8.91,8.87,8.89,90800.0,7.8864,7.8864,7.851,7.8687,90800.0
2009-03-18 13:30:00,8.9,8.93,8.89,8.92,92400.0,7.8775,7.9041,7.8687,7.8952,92400.0
2009-03-18 14:00:00,8.92,9.09,8.9,9.05,534800.0,7.8952,8.0457,7.8775,8.0103,534800.0
2009-03-18 14:30:00,9.06,9.13,9.0,9.11,288400.0,8.0191,8.0811,7.966,8.0634,288400.0
2009-03-18 15:00:00,9.09,9.1,8.92,8.97,157200.0,8.0457,8.0546,7.8952,7.9395,157200.0
2009-03-18 15:30:00,8.96,9.01,8.93,8.99,507200.0,7.9306,7.9749,7.9041,7.9572,507200.0
2009-03-19 09:30:00,9.14,9.15,9.01,9.02,264000.0,8.09,8.0988,7.9749,7.9837,264000.0
2009-03-19 10:00:00,9.02,9.08,9.0,9.04,186800.0,7.9837,8.0368,7.966,8.0014,186800.0
2009-03-19 10:30:00,9.05,9.1,9.02,9.04,187200.0,8.0103,8.0546,7.9837,8.0014,187200.0
2009-03-19 11:00:00,9.04,9.06,8.99,8.99,299200.0,8.0014,8.0191,7.9572,7.9572,299200.0
2009-03-19 11:30:00,8.99,9.03,8.97,9.01,160400.0,7.9572,7.9926,7.9395,7.9749,160400.0
2009-03-19 12:00:00,9.0,9.02,8.99,9.02,59600.0,7.966,7.9837,7.9572,7.9837,59600.0
2009-03-19 12:30:00,9.03,9.04,9.01,9.01,80800.0,7.9926,8.0014,7.9749,7.9749,80800.0
2009-03-19 13:00:00,9.01,9.06,8.99,9.05,231600.0,7.9749,8.0191,7.9572,8.0103,231600.0
2009-03-19 13:30:00,9.04,9.07,9.01,9.05,104400.0,8.0014,8.028,7.9749,8.0103,104400.0
2009-03-19 14:00:00,9.06,9.08,9.02,9.04,153200.0,8.0191,8.0368,7.9837,8.0014,153200.0
2009-03-19 14:30:00,9.04,9.05,9.01,9.03,245600.0,8.0014,8.0103,7.9749,7.9926,245600.0
2009-03-19 15:00:00,9.03,9.05,9.01,9.03,188400.0,7.9926,8.0103,7.9749,7.9926,188400.0
2009-03-19 15:30:00,9.03,9.06,9.0,9.04,288800.0,7.9926,8.0191,7.966,8.0014,288800.0
2009-03-20 09:30:00,9.05,9.16,9.05,9.11,112800.0,8.0103,8.1077,8.0103,8.0634,112800.0
2009-03-20 10:00:00,9.11,9.11,9.05,9.1,97200.0,8.0634,8.0634,8.0103,8.0546,97200.0
2009-03-20 10:30:00,9.1,9.1,9.07,9.1,94800.0,8.0546,8.0546,8.028,8.0546,94800.0
2009-03-20 11:00:00,9.09,9.1,9.0,9.01,96000.0,8.0457,8.0546,7.966,7.9749,96000.0
2009-03-20 11:30:00,9.01,9.05,9.0,9.0,46000.0,7.9749,8.0103,7.966,7.966,46000.0
2009-03-20 12:00:00,9.01,9.03,9.0,9.01,75600.0,7.9749,7.9926,7.966,7.9749,75600.0
2009-03-20 12:30:00,9.02,9.03,8.93,8.94,107200.0,7.9837,7.9926,7.9041,7.9129,107200.0
2009-03-20 13:00:00,8.94,8.95,8.87,8.88,162400.0,7.9129,7.9218,7.851,7.8598,162400.0
2009-03-20 13:30:00,8.88,8.89,8.82,8.82,222800.0,7.8598,7.8687,7.8067,7.8067,222800.0
2009-03-20 14:00:00,8.82,8.85,8.8,8.85,143600.0,7.8067,7.8333,7.789,7.8333,143600.0
2009-03-20 14:30:00,8.84,8.85,8.8,8.85,101200.0,7.8244,7.8333,7.789,7.8333,101200.0
2009-03-20 15:00:00,8.85,8.88,8.84,8.86,96400.0,7.8333,7.8598,7.8244,7.8421,96400.0
2009-03-20 15:30:00,8.86,8.92,8.84,8.86,331200.0,7.8421,7.8952,7.8244,7.8421,331200.0
2009-03-23 09:30:00,9.08,9.08,9.0,9.06,205600.0,8.0368,8.0368,7.966,8.0191,205600.0
2009-03-23 10:00:00,9.06,9.17,9.06,9.14,290400.0,8.0191,8.1165,8.0191,8.09,290400.0
2009-03-23 10:30:00,9.14,9.2,9.14,9.19,110400.0,8.09,8.1431,8.09,8.1342,110400.0
2009-03-23 11:00:00,9.19,9.2,9.17,9.18,67600.0,8.1342,8.1431,8.1165,8.1254,67600.0
2009-03-23 11:30:00,9.18,9.24,9.16,9.24,43200.0,8.1254,8.1785,8.1077,8.1785,43200.0
2009-03-23 12:00:00,9.22,9.25,9.21,9.21,86800.0,8.1608,8.1873,8.1519,8.1519,86800.0
2009-03-23 12:30:00,9.23,9.24,9.21,9.21,42000.0,8.1696,8.1785,8.1519,8.1519,42000.0
2009-03-23 13:00:00,9.21,9.24,9.18,9.18,64800.0,8.1519,8.1785,8.1254,8.1254,64800.0
2009-03-23 13:30:00,9.18,9.19,9.15,9.17,102000.0,8.1254,8.1342,8.0988,8.1165,102000.0
2009-03-23 14:00:00,9.17,9.19,9.15,9.19,87600.0,8.1165,8.1342,8.0988,8.1342,87600.0
2009-03-23 14:30:00,9.2,9.28,9.2,9.28,107200.0,8.1431,8.2139,8.1431,8.2139,107200.0
2009-03-23 15:00:00,9.27,9.32,9.26,9.31,138800.0,8.205,8.2493,8.1962,8.2404,138800.0
2009-03-23 15:30:00,9.32,9.4,9.31,9.38,266800.0,8.2493,8.3201,8.2404,8.3024,266800.0
2009-03-24 09:30:00,9.32,9.35,9.29,9.32,257600.0,8.2493,8.2758,8.2227,8.2493,257600.0
2009-03-24 10:00:00,9.33,9.37,9.28,9.28,283200.0,8.2581,8.2935,8.2139,8.2139,283200.0
2009-03-24 10:30:00,9.28,9.28,9.24,9.27,141200.0,8.2139,8.2139,8.1785,8.205,141200.0
2009-03-24 11:00:00,9.26,9.32,9.25,9.31,63600.0,8.1962,8.2493,8.1873,8.2404,63600.0
2009-03-24 11:30:00,9.32,9.32,9.28,9.29,81200.0,8.2493,8.2493,8.2139,8.2227,81200.0
2009-03-24 12:00:00,9.28,9.31,9.27,9.31,44000.0,8.2139,8.2404,8.205,8.2404,44000.0
2009-03-24 12:30:00,9.32,9.38,9.31,9.38,43200.0,8.2493,8.3024,8.2404,8.3024,43200.0
2009-03-24 13:00:00,9.37,9.42,9.36,9.41,114800.0,8.2935,8.3378,8.2847,8.3289,114800.0
2009-03-24 13:30:00,9.41,9.41,9.33,9.35,68000.0,8.3289,8.3289,8.2581,8.2758,68000.0
2009-03-24 14:00:00,9.35,9.39,9.34,9.34,160000.0,8.2758,8.3112,8.267,8.267,160000.0
2009-03-24 14:30:00,9.35,9.37,9.31,9.31,218800.0,8.2758,8.2935,8.2404,8.2404,218800.0
2009-03-24 15:00:00,9.33,9.34,9.29,9.33,112400.0,8.2581,8.267,8.2227,8.2581,112400.0
2009-03-24 15:30:00,9.33,9.34,9.25,9.27,643200.0,8.2581,8.267,8.1873,8.205,643200.0
2009-03-25 09:30:00,9.34,9.4,9.3,9.4,181200.0,8.2819,8.3351,8.2464,8.3351,181200.0
2009-03-25 10:00:00,9.4,9.47,9.38,9.39,432800.0,8.3351,8.3971,8.3173,8.3262,432800.0
2009-03-25 10:30:00,9.39,9.47,9.38,9.4,331600.0,8.3262,8.3971,8.3173,8.3351,331600.0
2009-03-25 11:00:00,9.4,9.44,9.38,9.4,282800.0,8.3351,8.3705,8.3173,8.3351,282800.0
2009-03-25 11:30:00,9.4,9.41,9.37,9.37,151200.0,8.3351,8.3439,8.3085,8.3085,151200.0
2009-03-25 12:00:00,9.37,9.4,9.33,9.35,172800.0,8.3085,8.3351,8.273,8.2907,172800.0
2009-03-25 12:30:00,9.35,9.36,9.31,9.33,286000.0,8.2907,8.2996,8.2553,8.273,286000.0
2009-03-25 13:00:00,9.33,9.34,9.21,9.22,372800.0,8.273,8.2819,8.1666,8.1755,372800.0
2009-03-25 13:30:00,9.23,9.24,9.18,9.2,478000.0,8.1843,8.1932,8.14,8.1577,478000.0
2009-03-25 14:00:00,9.2,9.21,9.11,9.13,620400.0,8.1577,8.1666,8.0779,8.0957,620400.0
2009-03-25 14:30:00,9.13,9.15,9.06,9.09,458800.0,8.0957,8.1134,8.0336,8.0602,458800.0
2009-03-25 15:00:00,9.08,9.17,9.05,9.17,387200.0,8.0513,8.1311,8.0247,8.1311,387200.0
2009-03-25 15:30:00,9.17,9.29,9.15,9.28,564000.0,8.1311,8.2375,8.1134,8.2287,564000.0
2009-03-26 09:30:00,9.4,9.48,9.37,9.42,276400.0,8.3351,8.406,8.3085,8.3528,276400.0
2009-03-26 10:00:00,9.42,9.48,9.4,9.4,219200.0,8.3528,8.406,8.3351,8.3351,219200.0
2009-03-26 10:30:00,9.4,9.47,9.4,9.45,153600.0,8.3351,8.3971,8.3351,8.3794,153600.0
2009-03-26 11:00:00,9.45,9.5,9.44,9.46,128000.0,8.3794,8.4238,8.3705,8.3883,128000.0
2009-03-26 11:30:00,9.46,9.51,9.46,9.49,149200.0,8.3883,8.4326,8.3883,8.4149,149200.0
2009-03-26 12:00:00,9.5,9.54,9.49,9.54,168800.0,8.4238,8.4592,8.4149,8.4592,168800.0
2009-03-26 12:30:00,9.54,9.54,9.49,9.49,140800.0,8.4592,8.4592,8.4149,8.4149,140800.0
2009-03-26 13:00:00,9.49,9.6,9.49,9.58,348800.0,8.4149,8.5124,8.4149,8.4947,348800.0
2009-03-26 13:30:00,9.59,9.59,9.54,9.56,158800.0,8.5036,8.5036,8.4592,8.477,158800.0
2009-03-26 14:00:00,9.56,9.59,9.54,9.54,96800.0,8.477,8.5036,8.4592,8.4592,96800.0
2009-03-26 14:30:00,9.53,9.55,9.48,9.48,234400.0,8.4504,8.4681,8.406,8.406,234400.0
2009-03-26 15:00:00,9.49,9.56,9.48,9.55,681600.0,8.4149,8.477,8.406,8.4681,681600.0
2009-03-26 15:30:00,9.55,9.61,9.52,9.59,370800.0,8.4681,8.5213,8.4415,8.5036,370800.0
2009-03-27 09:30:00,9.49,9.49,9.41,9.42,258000.0,8.4149,8.4149,8.3439,8.3528,258000.0
2009-03-27 10:00:00,9.42,9.43,9.36,9.39,259200.0,8.3528,8.3617,8.2996,8.3262,259200.0
2009-03-27 10:30:00,9.4,9.43,9.37,9.41,147200.0,8.3351,8.3617,8.3085,8.3439,147200.0
2009-03-27 11:00:00,9.41,9.45,9.38,9.42,170400.0,8.3439,8.3794,8.3173,8.3528,170400.0
2009-03-27 11:30:00,9.42,9.46,9.4,9.45,132000.0,8.3528,8.3883,8.3351,8.3794,132000.0
2009-03-27 12:00:00,9.44,9.47,9.4,9.41,133600.0,8.3705,8.3971,8.3351,8.3439,133600.0
2009-03-27 12:30:00,9.42,9.44,9.38,9.39,219600.0,8.3528,8.3705,8.3173,8.3262,219600.0
2009-03-27 13:00:00,9.39,9.4,9.35,9.4,601600.0,8.3262,8.3351,8.2907,8.3351,601600.0
2009-03-27 13:30:00,9.4,9.41,9.34,9.36,291600.0,8.3351,8.3439,8.2819,8.2996,291600.0
2009-03-27 14:00:00,9.36,9.41,9.35,9.39,236800.0,8.2996,8.3439,8.2907,8.3262,236800.0
2009-03-27 14:30:00,9.39,9.4,9.36,9.4,150800.0,8.3262,8.3351,8.2996,8.3351,150800.0
2009-03-27 15:00:00,9.4,9.44,9.38,9.4,105200.0,8.3351,8.3705,8.3173,8.3351,105200.0
2009-03-27 15:30:00,9.38,9.41,9.35,9.37,428400.0,8.3173,8.3439,8.2907,8.3085,428400.0
2009-03-30 09:30:00,9.18,9.19,9.06,9.09,292400.0,8.14,8.1489,8.0336,8.0602,292400.0
2009-03-30 10:00:00,9.09,9.1,9.02,9.03,142400.0,8.0602,8.0691,7.9981,8.007,142400.0
2009-03-30 10:30:00,9.03,9.03,8.98,9.03,83200.0,8.007,8.007,7.9627,8.007,83200.0
2009-03-30 11:00:00,9.01,9.05,8.99,9.0,126800.0,7.9893,8.0247,7.9715,7.9804,126800.0
2009-03-30 11:30:00,8.99,9.04,8.98,9.03,324400.0,7.9715,8.0159,7.9627,8.007,324400.0
2009-03-30 12:00:00,9.04,9.07,9.02,9.07,93600.0,8.0159,8.0425,7.9981,8.0425,93600.0
2009-03-30 12:30:00,9.06,9.08,9.03,9.04,71200.0,8.0336,8.0513,8.007,8.0159,71200.0
2009-03-30 13:00:00,9.04,9.05,9.02,9.04,98400.0,8.0159,8.0247,7.9981,8.0159,98400.0
2009-03-30 13:30:00,9.05,9.05,8.99,9.0,86400.0,8.0247,8.0247,7.9715,7.9804,86400.0
2009-03-30 14:00:00,9.0,9.06,9.0,9.03,106800.0,7.9804,8.0336,7.9804,8.007,106800.0
2009-03-30 14:30:00,9.02,9.04,8.97,8.97,93600.0,7.9981,8.0159,7.9538,7.9538,93600.0
2009-03-30 15:00:00,8.97,9.06,8.97,9.04,92800.0,7.9538,8.0336,7.9538,8.0159,92800.0
2009-03-30 15:30:00,9.03,9.12,9.03,9.11,348000.0,8.007,8.0868,8.007,8.0779,348000.0
2009-03-31 09:30:00,9.22,9.28,9.19,9.25,253200.0,8.1755,8.2287,8.1489,8.2021,253200.0
2009-03-31 10:00:00,9.24,9.3,9.24,9.3,308800.0,8.1932,8.2464,8.1932,8.2464,308800.0
2009-03-31 10:30:00,9.31,9.33,9.26,9.27,214800.0,8.2553,8.273,8.2109,8.2198,214800.0
2009-03-31 11:00:00,9.28,9.31,9.28,9.29,178000.0,8.2287,8.2553,8.2287,8.2375,178000.0
2009-03-31 11:30:00,9.3,9.32,9.28,9.3,114000.0,8.2464,8.2641,8.2287,8.2464,114000.0
2009-03-31 12:00:00,9.3,9.3,9.26,9.27,71200.0,8.2464,8.2464,8.2109,8.2198,71200.0
2009-03-31 12:30:00,9.27,9.33,9.26,9.33,78400.0,8.2198,8.273,8.2109,8.273,78400.0
2009-03-31 13:00:00,9.33,9.37,9.33,9.36,94400.0,8.273,8.3085,8.273,8.2996,94400.0
2009-03-31 13:30:00,9.36,9.38,9.34,9.37,172800.0,8.2996,8.3173,8.2819,8.3085,172800.0
2009-03-31 14:00:00,9.37,9.4,9.36,9.38,392800.0,8.3085,8.3351,8.2996,8.3173,392800.0
2009-03-31 14:30:00,9.39,9.45,9.39,9.42,182000.0,8.3262,8.3794,8.3262,8.3528,182000.0
2009-03-31 15:00:00,9.42,9.42,9.38,9.42,554400.0,8.3528,8.3528,8.3173,8.3528,554400.0
2009-03-31 15:30:00,9.42,9.42,9.25,9.26,1035600.0,8.3528,8.3528,8.2021,8.2109,1035600.0
2009-04-01 09:30:00,9.14,9.21,9.12,9.2,284000.0,8.1045,8.1666,8.0868,8.1577,284000.0
2009-04-01 10:00:00,9.21,9.34,9.21,9.31,253600.0,8.1666,8.2819,8.1666,8.2553,253600.0
2009-04-01 10:30:00,9.31,9.42,9.3,9.4,318000.0,8.2553,8.3528,8.2464,8.3351,318000.0
2009-04-01 11:00:00,9.39,9.39,9.35,9.39,112000.0,8.3262,8.3262,8.2907,8.3262,112000.0
2009-04-01 11:30:00,9.4,9.45,9.39,9.45,95200.0,8.3351,8.3794,8.3262,8.3794,95200.0
2009-04-01 12:00:00,9.45,9.49,9.45,9.46,336400.0,8.3794,8.4149,8.3794,8.3883,336400.0
2009-04-01 12:30:00,9.46,9.47,9.4,9.41,103200.0,8.3883,8.3971,8.3351,8.3439,103200.0
2009-04-01 13:00:00,9.41,9.43,9.39,9.43,55200.0,8.3439,8.3617,8.3262,8.3617,55200.0
2009-04-01 13:30:00,9.43,9.47,9.4,9.46,98000.0,8.3617,8.3971,8.3351,8.3883,98000.0
2009-04-01 14:00:00,9.47,9.5,9.46,9.48,238800.0,8.3971,8.4238,8.3883,8.406,238800.0
2009-04-01 14:30:00,9.48,9.5,9.45,9.48,127600.0,8.406,8.4238,8.3794,8.406,127600.0
2009-04-01 15:00:00,9.49,9.49,9.39,9.44,255600.0,8.4149,8.4149,8.3262,8.3705,255600.0
2009-04-01 15:30:00,9.43,9.52,9.42,9.49,632000.0,8.3617,8.4415,8.3528,8.4149,632000.0
2009-04-02 09:30:00,9.68,9.76,9.64,9.75,314400.0,8.5834,8.6543,8.5479,8.6454,314400.0
2009-04-02 10:00:00,9.76,9.8,9.74,9.75,292400.0,8.6543,8.6898,8.6366,8.6454,292400.0
2009-04-02 10:30:00,9.75,9.83,9.74,9.83,257200.0,8.6454,8.7164,8.6366,8.7164,257200.0
2009-04-02 11:00:00,9.83,9.92,9.82,9.9,180800.0,8.7164,8.7962,8.7075,8.7784,180800.0
2009-04-02 11:30:00,9.9,9.9,9.87,9.9,261600.0,8.7784,8.7784,8.7518,8.7784,261600.0
2009-04-02 12:00:00,9.9,9.97,9.88,9.96,232400.0,8.7784,8.8405,8.7607,8.8316,232400.0
2009-04-02 12:30:00,9.96,9.97,9.91,9.91,124400.0,8.8316,8.8405,8.7873,8.7873,124400.0
2009-04-02 13:00:00,9.91,9.91,9.85,9.86,262000.0,8.7873,8.7873,8.7341,8.743,262000.0
2009-04-02 13:30:00,9.86,9.87,9.79,9.82,310400.0,8.743,8.7518,8.6809,8.7075,310400.0
2009-04-02 14:00:00,9.83,9.87,9.82,9.87,127200.0,8.7164,8.7518,8.7075,8.7518,127200.0
2009-04-02 14:30:00,9.88,9.91,9.85,9.87,131600.0,8.7607,8.7873,8.7341,8.7518,131600.0
2009-04-02 15:00:00,9.87,9.89,9.82,9.85,232400.0,8.7518,8.7696,8.7075,8.7341,232400.0
2009-04-02 15:30:00,9.85,9.86,9.73,9.77,503200.0,8.7341,8.743,8.6277,8.6632,503200.0
2009-04-03 09:30:00,9.78,9.86,9.75,9.8,225600.0,8.672,8.743,8.6454,8.6898,225600.0
2009-04-03 10:00:00,9.8,9.8,9.73,9.79,257600.0,8.6898,8.6898,8.6277,8.6809,257600.0
2009-04-03 10:30:00,9.8,9.8,9.75,9.78,82800.0,8.6898,8.6898,8.6454,8.672,82800.0
2009-04-03 11:00:00,9.78,9.8,9.76,9.78,144000.0,8.672,8.6898,8.6543,8.672,144000.0
2009-04-03 11:30:00,9.78,9.84,9.78,9.84,148800.0,8.672,8.7252,8.672,8.7252,148800.0
2009-04-03 12:00:00,9.84,9.9,9.84,9.9,218400.0,8.7252,8.7784,8.7252,8.7784,218400.0
2009-04-03 12:30:00,9.9,9.92,9.85,9.86,101200.0,8.7784,8.7962,8.7341,8.743,101200.0
2009-04-03 13:00:00,9.86,9.88,9.85,9.87,94400.0,8.743,8.7607,8.7341,8.7518,94400.0
2009-04-03 13:30:00,9.88,9.91,9.85,9.9,201200.0,8.7607,8.7873,8.7341,8.7784,201200.0
2009-04-03 14:00:00,9.9,9.93,9.88,9.93,260800.0,8.7784,8.805,8.7607,8.805,260800.0
2009-04-03 14:30:00,9.93,9.94,9.9,9.93,545200.0,8.805,8.8139,8.7784,8.805,545200.0
2009-04-03 15:00:00,9.92,9.93,9.85,9.85,598400.0,8.7962,8.805,8.7341,8.7341,598400.0
2009-04-03 15:30:00,9.85,9.92,9.83,9.91,369200.0,8.7341,8.7962,8.7164,8.7873,369200.0
2009-04-06 09:30:00,9.78,9.8,9.65,9.68,229600.0,8.672,8.6898,8.5568,8.5834,229600.0
2009-04-06 10:00:00,9.68,9.73,9.64,9.64,174400.0,8.5834,8.6277,8.5479,8.5479,174400.0
2009-04-06 10:30:00,9.64,9.68,9.63,9.66,116400.0,8.5479,8.5834,8.539,8.5656,116400.0
2009-04-06 11:00:00,9.65,9.68,9.63,9.66,73600.0,8.5568,8.5834,8.539,8.5656,73600.0
2009-04-06 11:30:00,9.66,9.68,9.65,9.66,80000.0,8.5656,8.5834,8.5568,8.5656,80000.0
2009-04-06 12:00:00,9.66,9.68,9.64,9.64,46000.0,8.5656,8.5834,8.5479,8.5479,46000.0
2009-04-06 12:30:00,9.64,9.69,9.63,9.69,72400.0,8.5479,8.5922,8.539,8.5922,72400.0
2009-04-06 13:00:00,9.69,9.71,9.68,9.69,92800.0,8.5922,8.61,8.5834,8.5922,92800.0
2009-04-06 13:30:00,9.68,9.74,9.66,9.72,48400.0,8.5834,8.6366,8.5656,8.6188,48400.0
2009-04-06 14:00:00,9.71,9.73,9.69,9.72,44000.0,8.61,8.6277,8.5922,8.6188,44000.0
2009-04-06 14:30:00,9.73,9.76,9.69,9.75,100800.0,8.6277,8.6543,8.5922,8.6454,100800.0
2009-04-06 15:00:00,9.75,9.77,9.71,9.75,323200.0,8.6454,8.6632,8.61,8.6454,323200.0
2009-04-06 15:30:00,9.74,9.83,9.74,9.81,442800.0,8.6366,8.7164,8.6366,8.6986,442800.0
2009-04-07 09:30:00,9.69,9.7,9.59,9.62,278800.0,8.5922,8.6011,8.5036,8.5302,278800.0
2009-04-07 10:00:00,9.62,9.67,9.59,9.67,131600.0,8.5302,8.5745,8.5036,8.5745,131600.0
2009-04-07 10:30:00,9.67,9.7,9.67,9.68,110400.0,8.5745,8.6011,8.5745,8.5834,110400.0
2009-04-07 11:00:00,9.68,9.68,9.64,9.65,95200.0,8.5834,8.5834,8.5479,8.5568,95200.0
2009-04-07 11:30:00,9.65,9.67,9.61,9.62,60400.0,8.5568,8.5745,8.5213,8.5302,60400.0
2009-04-07 12:00:00,9.62,9.64,9.6,9.61,87200.0,8.5302,8.5479,8.5124,8.5213,87200.0
2009-04-07 12:30:00,9.61,9.62,9.59,9.62,96800.0,8.5213,8.5302,8.5036,8.5302,96800.0
2009-04-07 13:00:00,9.61,9.61,9.52,9.53,137600.0,8.5213,8.5213,8.4415,8.4504,137600.0
2009-04-07 13:30:00,9.53,9.55,9.51,9.54,272000.0,8.4504,8.4681,8.4326,8.4592,272000.0
2009-04-07 14:00:00,9.54,9.54,9.51,9.54,106400.0,8.4592,8.4592,8.4326,8.4592,106400.0
2009-04-07 14:30:00,9.53,9.54,9.51,9.54,70800.0,8.4504,8.4592,8.4326,8.4592,70800.0
2009-04-07 15:00:00,9.55,9.59,9.52,9.56,142800.0,8.4681,8.5036,8.4415,8.477,142800.0
2009-04-07 15:30:00,9.55,9.62,9.54,9.54,205600.0,8.4681,8.5302,8.4592,8.4592,205600.0
2009-04-08 09:30:00,9.65,9.74,9.64,9.73,177200.0,8.5568,8.6366,8.5479,8.6277,177200.0
2009-04-08 10:00:00,9.72,9.73,9.61,9.62,54400.0,8.6188,8.6277,8.5213,8.5302,54400.0
2009-04-08 10:30:00,9.62,9.63,9.6,9.62,36000.0,8.5302,8.539,8.5124,8.5302,36000.0
2009-04-08 11:00:00,9.64,9.71,9.63,9.71,41200.0,8.5479,8.61,8.539,8.61,41200.0
2009-04-08 11:30:00,9.7,9.75,9.69,9.73,290800.0,8.6011,8.6454,8.5922,8.6277,290800.0
2009-04-08 12:00:00,9.73,9.77,9.72,9.76,82400.0,8.6277,8.6632,8.6188,8.6543,82400.0
2009-04-08 12:30:00,9.76,9.81,9.74,9.81,99200.0,8.6543,8.6986,8.6366,8.6986,99200.0
2009-04-08 13:00:00,9.8,9.8,9.76,9.77,103600.0,8.6898,8.6898,8.6543,8.6632,103600.0
2009-04-08 13:30:00,9.77,9.78,9.74,9.75,111200.0,8.6632,8.672,8.6366,8.6454,111200.0
2009-04-08 14:00:00,9.75,9.75,9.69,9.71,106000.0,8.6454,8.6454,8.5922,8.61,106000.0
2009-04-08 14:30:00,9.71,9.72,9.67,9.69,92800.0,8.61,8.6188,8.5745,8.5922,92800.0
2009-04-08 15:00:00,9.69,9.7,9.65,9.68,100400.0,8.5922,8.6011,8.5568,8.5834,100400.0
2009-04-08 15:30:00,9.68,9.74,9.68,9.73,205200.0,8.5834,8.6366,8.5834,8.6277,205200.0
2009-04-09 09:30:00,9.93,10.02,9.89,10.02,308400.0,8.805,8.8848,8.7696,8.8848,308400.0
2009-04-09 10:00:00,10.02,10.04,10.0,10.01,148800.0,8.8848,8.9026,8.8671,8.876,148800.0
2009-04-09 10:30:00,10.01,10.03,9.98,9.98,109600.0,8.876,8.8937,8.8494,8.8494,109600.0
2009-04-09 11:00:00,9.98,10.02,9.97,9.97,354800.0,8.8494,8.8848,8.8405,8.8405,354800.0
2009-04-09 11:30:00,9.98,10.01,9.96,10.01,318800.0,8.8494,8.876,8.8316,8.876,318800.0
2009-04-09 12:00:00,10.02,10.03,9.99,10.03,178000.0,8.8848,8.8937,8.8582,8.8937,178000.0
2009-04-09 12:30:00,10.03,10.03,10.02,10.02,47600.0,8.8937,8.8937,8.8848,8.8848,47600.0
2009-04-09 13:00:00,10.02,10.06,10.02,10.05,49600.0,8.8848,8.9203,8.8848,8.9114,49600.0
2009-04-09 13:30:00,10.05,10.06,10.02,10.06,33600.0,8.9114,8.9203,8.8848,8.9203,33600.0
2009-04-09 14:00:00,10.06,10.07,10.03,10.05,78800.0,8.9203,8.9292,8.8937,8.9114,78800.0
2009-04-09 14:30:00,10.05,10.08,10.05,10.06,98800.0,8.9114,8.938,8.9114,8.9203,98800.0
2009-04-09 15:00:00,10.06,10.07,10.03,10.04,110400.0,8.9203,8.9292,8.8937,8.9026,110400.0
2009-04-09 15:30:00,10.04,10.05,10.01,10.04,382800.0,8.9026,8.9114,8.876,8.9026,382800.0
2009-04-13 09:30:00,9.99,10.02,9.94,9.95,96800.0,8.8582,8.8848,8.8139,8.8228,96800.0
2009-04-13 10:00:00,9.95,9.97,9.94,9.96,210400.0,8.8228,8.8405,8.8139,8.8316,210400.0
2009-04-13 10:30:00,9.95,9.96,9.9,9.9,149200.0,8.8228,8.8316,8.7784,8.7784,149200.0
2009-04-13 11:00:00,9.91,9.91,9.88,9.9,124400.0,8.7873,8.7873,8.7607,8.7784,124400.0
2009-04-13 11:30:00,9.9,9.9,9.87,9.88,137600.0,8.7784,8.7784,8.7518,8.7607,137600.0
2009-04-13 12:00:00,9.88,9.9,9.88,9.9,43600.0,8.7607,8.7784,8.7607,8.7784,43600.0
2009-04-13 12:30:00,9.9,9.94,9.9,9.94,84000.0,8.7784,8.8139,8.7784,8.8139,84000.0
2009-04-13 13:00:00,9.94,9.97,9.92,9.96,184400.0,8.8139,8.8405,8.7962,8.8316,184400.0
2009-04-13 13:30:00,9.96,9.97,9.96,9.97,70000.0,8.8316,8.8405,8.8316,8.8405,70000.0
2009-04-13 14:00:00,9.98,9.98,9.94,9.94,102400.0,8.8494,8.8494,8.8139,8.8139,102400.0
2009-04-13 14:30:00,9.94,9.97,9.94,9.94,265600.0,8.8139,8.8405,8.8139,8.8139,265600.0
2009-04-13 15:00:00,9.94,10.03,9.93,10.02,173200.0,8.8139,8.8937,8.805,8.8848,173200.0
2009-04-13 15:30:00,10.02,10.05,9.99,9.99,243200.0,8.8848,8.9114,8.8582,8.8582,243200.0
2009-04-14 09:30:00,9.93,9.98,9.88,9.97,290000.0,8.805,8.8494,8.7607,8.8405,290000.0
2009-04-14 10:00:00,9.96,9.97,9.91,9.95,176400.0,8.8316,8.8405,8.7873,8.8228,176400.0
2009-04-14 10:30:00,9.95,10.0,9.95,9.96,109200.0,8.8228,8.8671,8.8228,8.8316,109200.0
2009-04-14 11:00:00,9.96,9.97,9.9,9.9,135600.0,8.8316,8.8405,8.7784,8.7784,135600.0
2009-04-14 11:30:00,9.91,9.94,9.91,9.92,71200.0,8.7873,8.8139,8.7873,8.7962,71200.0
2009-04-14 12:00:00,9.92,9.92,9.89,9.9,42800.0,8.7962,8.7962,8.7696,8.7784,42800.0
2009-04-14 12:30:00,9.9,9.9,9.83,9.84,44800.0,8.7784,8.7784,8.7164,8.7252,44800.0
2009-04-14 13:00:00,9.84,9.85,9.82,9.85,55600.0,8.7252,8.7341,8.7075,8.7341,55600.0
2009-04-14 13:30:00,9.84,9.85,9.82,9.84,98800.0,8.7252,8.7341,8.7075,8.7252,98800.0
2009-04-14 14:00:00,9.84,9.86,9.83,9.86,67600.0,8.7252,8.743,8.7164,8.743,67600.0
2009-04-14 14:30:00,9.86,9.89,9.85,9.89,58400.0,8.743,8.7696,8.7341,8.7696,58400.0
2009-04-14 15:00:00,9.91,9.92,9.88,9.9,94400.0,8.7873,8.7962,8.7607,8.7784,94400.0
2009-04-14 15:30:00,9.89,9.94,9.88,9.88,166800.0,8.7696,8.8139,8.7607,8.7607,166800.0
2009-04-15 09:30:00,9.8,9.8,9.72,9.75,287600.0,8.6898,8.6898,8.6188,8.6454,287600.0
2009-04-15 10:00:00,9.75,9.82,9.74,9.8,165600.0,8.6454,8.7075,8.6366,8.6898,165600.0
2009-04-15 10:30:00,9.8,9.8,9.73,9.73,140000.0,8.6898,8.6898,8.6277,8.6277,140000.0
2009-04-15 11:00:00,9.72,9.73,9.69,9.7,54800.0,8.6188,8.6277,8.5922,8.6011,54800.0
2009-04-15 11:30:00,9.7,9.74,9.7,9.74,59200.0,8.6011,8.6366,8.6011,8.6366,59200.0
2009-04-15 12:00:00,9.74,9.74,9.73,9.74,38400.0,8.6366,8.6366,8.6277,8.6366,38400.0
2009-04-15 12:30:00,9.73,9.77,9.73,9.77,38400.0,8.6277,8.6632,8.6277,8.6632,38400.0
2009-04-15 13:00:00,9.77,9.8,9.76,9.79,91200.0,8.6632,8.6898,8.6543,8.6809,91200.0
2009-04-15 13:30:00,9.79,9.8,9.76,9.78,72400.0,8.6809,8.6898,8.6543,8.672,72400.0
2009-04-15 14:00:00,9.77,9.79,9.71,9.72,128400.0,8.6632,8.6809,8.61,8.6188,128400.0
2009-04-15 14:30:00,9.71,9.72,9.67,9.69,102400.0,8.61,8.6188,8.5745,8.5922,102400.0
2009-04-15 15:00:00,9.7,9.76,9.7,9.74,102800.0,8.6011,8.6543,8.6011,8.6366,102800.0
2009-04-15 15:30:00,9.76,9.85,9.73,9.84,148000.0,8.6543,8.7341,8.6277,8.7252,148000.0
2009-04-16 09:30:00,9.96,10.0,9.92,9.99,199600.0,8.8316,8.8671,8.7962,8.8582,199600.0
2009-04-16 10:00:00,9.99,10.01,9.96,10.0,124800.0,8.8582,8.876,8.8316,8.8671,124800.0
2009-04-16 10:30:00,10.01,10.02,9.9,9.91,104800.0,8.876,8.8848,8.7784,8.7873,104800.0
2009-04-16 11:00:00,9.91,9.94,9.91,9.94,80800.0,8.7873,8.8139,8.7873,8.8139,80800.0
2009-04-16 11:30:00,9.94,9.99,9.94,9.99,110800.0,8.8139,8.8582,8.8139,8.8582,110800.0
2009-04-16 12:00:00,9.99,10.01,9.97,9.98,96000.0,8.8582,8.876,8.8405,8.8494,96000.0
2009-04-16 12:30:00,9.97,10.04,9.97,10.03,120000.0,8.8405,8.9026,8.8405,8.8937,120000.0
2009-04-16 13:00:00,10.03,10.05,10.03,10.04,146000.0,8.8937,8.9114,8.8937,8.9026,146000.0
2009-04-16 13:30:00,10.04,10.04,10.0,10.03,165200.0,8.9026,8.9026,8.8671,8.8937,165200.0
2009-04-16 14:00:00,10.03,10.08,10.03,10.08,174400.0,8.8937,8.938,8.8937,8.938,174400.0
2009-04-16 14:30:00,10.09,10.17,10.08,10.14,339600.0,8.9469,9.0178,8.938,8.9912,339600.0
2009-04-16 15:00:00,10.13,10.19,10.13,10.15,243600.0,8.9824,9.0356,8.9824,9.0001,243600.0
2009-04-16 15:30:00,10.15,10.2,10.13,10.13,327200.0,9.0001,9.0444,8.9824,8.9824,327200.0
2009-04-17 09:30:00,10.14,10.15,10.06,10.11,394000.0,8.9912,9.0001,8.9203,8.9646,394000.0
2009-04-17 10:00:00,10.11,10.13,10.07,10.07,240000.0,8.9646,8.9824,8.9292,8.9292,240000.0
2009-04-17 10:30:00,10.07,10.07,10.02,10.02,154000.0,8.9292,8.9292,8.8848,8.8848,154000.0
2009-04-17 11:00:00,10.03,10.06,10.01,10.06,100400.0,8.8937,8.9203,8.876,8.9203,100400.0
2009-04-17 11:30:00,10.05,10.09,10.05,10.08,85200.0,8.9114,8.9469,8.9114,8.938,85200.0
2009-04-17 12:00:00,10.08,10.09,10.06,10.08,72800.0,8.938,8.9469,8.9203,8.938,72800.0
2009-04-17 12:30:00,10.08,10.08,10.04,10.08,193600.0,8.938,8.938,8.9026,8.938,193600.0
2009-04-17 13:00:00,10.09,10.12,10.09,10.11,179600.0,8.9469,8.9735,8.9469,8.9646,179600.0
2009-04-17 13:30:00,10.12,10.15,10.11,10.15,108000.0,8.9735,9.0001,8.9646,9.0001,108000.0
2009-04-17 14:00:00,10.15,10.15,10.13,10.15,103600.0,9.0001,9.0001,8.9824,9.0001,103600.0
2009-04-17 14:30:00,10.15,10.19,10.12,10.13,203600.0,9.0001,9.0356,8.9735,8.9824,203600.0
2009-04-17 15:00:00,10.12,10.18,10.12,10.16,254000.0,8.9735,9.0267,8.9735,9.009,254000.0
2009-04-17 15:30:00,10.15,10.19,10.12,10.13,484400.0,9.0001,9.0356,8.9735,8.9824,484400.0
2009-04-20 09:30:00,9.94,9.97,9.88,9.9,297600.0,8.8139,8.8405,8.7607,8.7784,297600.0
2009-04-20 10:00:00,9.9,9.9,9.83,9.84,160400.0,8.7784,8.7784,8.7164,8.7252,160400.0
2009-04-20 10:30:00,9.83,9.85,9.8,9.82,215600.0,8.7164,8.7341,8.6898,8.7075,215600.0
2009-04-20 11:00:00,9.82,9.85,9.8,9.84,169600.0,8.7075,8.7341,8.6898,8.7252,169600.0
2009-04-20 11:30:00,9.85,9.85,9.81,9.82,187200.0,8.7341,8.7341,8.6986,8.7075,187200.0
2009-04-20 12:00:00,9.82,9.84,9.8,9.83,153200.0,8.7075,8.7252,8.6898,8.7164,153200.0
2009-04-20 12:30:00,9.84,9.88,9.82,9.88,114400.0,8.7252,8.7607,8.7075,8.7607,114400.0
2009-04-20 13:00:00,9.87,9.87,9.83,9.84,68000.0,8.7518,8.7518,8.7164,8.7252,68000.0
2009-04-20 13:30:00,9.84,9.87,9.84,9.86,91200.0,8.7252,8.7518,8.7252,8.743,91200.0
2009-04-20 14:00:00,9.86,9.86,9.83,9.84,76400.0,8.743,8.743,8.7164,8.7252,76400.0
2009-04-20 14:30:00,9.84,9.85,9.79,9.8,104400.0,8.7252,8.7341,8.6809,8.6898,104400.0
2009-04-20 15:00:00,9.8,9.82,9.78,9.79,269200.0,8.6898,8.7075,8.672,8.6809,269200.0
2009-04-20 15:30:00,9.8,9.85,9.8,9.83,282000.0,8.6898,8.7341,8.6898,8.7164,282000.0
2009-04-21 09:30:00,9.75,9.97,9.75,9.95,396000.0,8.6454,8.8405,8.6454,8.8228,396000.0
2009-04-21 10:00:00,9.95,9.95,9.86,9.87,119200.0,8.8228,8.8228,8.743,8.7518,119200.0
2009-04-21 10:30:00,9.87,9.89,9.84,9.89,114000.0,8.7518,8.7696,8.7252,8.7696,114000.0
2009-04-21 11:00:00,9.89,9.96,9.89,9.94,122800.0,8.7696,8.8316,8.7696,8.8139,122800.0
2009-04-21 11:30:00,9.94,9.96,9.92,9.96,36400.0,8.8139,8.8316,8.7962,8.8316,36400.0
2009-04-21 12:00:00,9.96,9.97,9.95,9.96,52800.0,8.8316,8.8405,8.8228,8.8316,52800.0
2009-04-21 12:30:00,9.97,9.98,9.95,9.96,96800.0,8.8405,8.8494,8.8228,8.8316,96800.0
2009-04-21 13:00:00,9.96,9.96,9.93,9.94,41600.0,8.8316,8.8316,8.805,8.8139,41600.0
2009-04-21 13:30:00,9.94,9.94,9.89,9.9,71600.0,8.8139,8.8139,8.7696,8.7784,71600.0
2009-04-21 14:00:00,9.9,9.91,9.86,9.89,89200.0,8.7784,8.7873,8.743,8.7696,89200.0
2009-04-21 14:30:00,9.89,9.92,9.88,9.89,106400.0,8.7696,8.7962,8.7607,8.7696,106400.0
2009-04-21 15:00:00,9.88,9.97,9.88,9.95,86400.0,8.7607,8.8405,8.7607,8.8228,86400.0
2009-04-21 15:30:00,9.94,9.99,9.93,9.98,140400.0,8.8139,8.8582,8.805,8.8494,140400.0
2009-04-22 09:30:00,9.89,10.03,9.87,10.03,357200.0,8.7696,8.8937,8.7518,8.8937,357200.0
2009-04-22 10:00:00,10.03,10.14,10.03,10.13,616800.0,8.8937,8.9912,8.8937,8.9824,616800.0
2009-04-22 10:30:00,10.13,10.13,10.08,10.08,244400.0,8.9824,8.9824,8.938,8.938,244400.0
2009-04-22 11:00:00,10.08,10.13,10.07,10.13,160400.0,8.938,8.9824,8.9292,8.9824,160400.0
2009-04-22 11:30:00,10.14,10.18,10.14,10.17,190000.0,8.9912,9.0267,8.9912,9.0178,190000.0
2009-04-22 12:00:00,10.16,10.17,10.12,10.12,285600.0,9.009,9.0178,8.9735,8.9735,285600.0
2009-04-22 12:30:00,10.12,10.12,10.05,10.09,110800.0,8.9735,8.9735,8.9114,8.9469,110800.0
2009-04-22 13:00:00,10.09,10.12,10.07,10.11,132400.0,8.9469,8.9735,8.9292,8.9646,132400.0
2009-04-22 13:30:00,10.11,10.14,10.08,10.09,86000.0,8.9646,8.9912,8.938,8.9469,86000.0
2009-04-22 14:00:00,10.08,10.17,10.08,10.16,118800.0,8.938,9.0178,8.938,9.009,118800.0
2009-04-22 14:30:00,10.17,10.22,10.17,10.18,219600.0,9.0178,9.0622,9.0178,9.0267,219600.0
2009-04-22 15:00:00,10.18,10.22,10.15,10.16,293200.0,9.0267,9.0622,9.0001,9.009,293200.0
2009-04-22 15:30:00,10.16,10.16,10.0,10.02,690400.0,9.009,9.009,8.8671,8.8848,690400.0
2009-04-23 09:30:00,10.09,10.09,9.92,9.93,896000.0,8.9469,8.9469,8.7962,8.805,896000.0
2009-04-23 10:00:00,9.93,10.0,9.88,9.99,199200.0,8.805,8.8671,8.7607,8.8582,199200.0
2009-04-23 10:30:00,9.99,10.01,9.9,9.9,195600.0,8.8582,8.876,8.7784,8.7784,195600.0
2009-04-23 11:00:00,9.9,9.92,9.84,9.88,196000.0,8.7784,8.7962,8.7252,8.7607,196000.0
2009-04-23 11:30:00,9.87,9.88,9.84,9.84,172000.0,8.7518,8.7607,8.7252,8.7252,172000.0
2009-04-23 12:00:00,9.86,9.93,9.85,9.89,72000.0,8.743,8.805,8.7341,8.7696,72000.0
2009-04-23 12:30:00,9.9,9.94,9.88,9.93,111600.0,8.7784,8.8139,8.7607,8.805,111600.0
2009-04-23 13:00:00,9.94,9.98,9.93,9.97,114800.0,8.8139,8.8494,8.805,8.8405,114800.0
2009-04-23 13:30:00,9.96,9.99,9.94,9.97,147200.0,8.8316,8.8582,8.8139,8.8405,147200.0
2009-04-23 14:00:00,9.97,9.97,9.93,9.95,123200.0,8.8405,8.8405,8.805,8.8228,123200.0
2009-04-23 14:30:00,9.96,10.0,9.96,9.96,367200.0,8.8316,8.8671,8.8316,8.8316,367200.0
2009-04-23 15:00:00,9.97,9.97,9.9,9.94,208800.0,8.8405,8.8405,8.7784,8.8139,208800.0
2009-04-23 15:30:00,9.94,10.05,9.92,10.05,369600.0,8.8139,8.9114,8.7962,8.9114,369600.0
2009-04-24 09:30:00,10.15,10.15,10.06,10.13,343200.0,9.0001,9.0001,8.9203,8.9824,343200.0
2009-04-24 10:00:00,10.13,10.16,10.09,10.12,332400.0,8.9824,9.009,8.9469,8.9735,332400.0
2009-04-24 10:30:00,10.12,10.19,10.12,10.18,260800.0,8.9735,9.0356,8.9735,9.0267,260800.0
2009-04-24 11:00:00,10.19,10.2,10.16,10.2,368800.0,9.0356,9.0444,9.009,9.0444,368800.0
2009-04-24 11:30:00,10.21,10.26,10.2,10.26,196000.0,9.0533,9.0977,9.0444,9.0977,196000.0
2009-04-24 12:00:00,10.25,10.26,10.22,10.22,66400.0,9.0888,9.0977,9.0622,9.0622,66400.0
2009-04-24 12:30:00,10.23,10.27,10.22,10.26,95600.0,9.071,9.1065,9.0622,9.0977,95600.0
2009-04-24 13:00:00,10.26,10.27,10.25,10.26,123600.0,9.0977,9.1065,9.0888,9.0977,123600.0
2009-04-24 13:30:00,10.26,10.26,10.22,10.22,104000.0,9.0977,9.0977,9.0622,9.0622,104000.0
2009-04-24 14:00:00,10.21,10.24,10.14,10.22,354400.0,9.0533,9.0799,8.9912,9.0622,354400.0
2009-04-24 14:30:00,10.22,10.3,10.22,10.3,223600.0,9.0622,9.1331,9.0622,9.1331,223600.0
2009-04-24 15:00:00,10.29,10.33,10.28,10.29,236800.0,9.1243,9.1597,9.1154,9.1243,236800.0
2009-04-24 15:30:00,10.29,10.32,10.22,10.26,347600.0,9.1243,9.1509,9.0622,9.0977,347600.0
2009-04-27 09:30:00,10.17,10.3,10.14,10.27,338400.0,9.0178,9.1331,8.9912,9.1065,338400.0
2009-04-27 10:00:00,10.26,10.31,10.19,10.29,306400.0,9.0977,9.142,9.0356,9.1243,306400.0
2009-04-27 10:30:00,10.28,10.35,10.27,10.35,270400.0,9.1154,9.1775,9.1065,9.1775,270400.0
2009-04-27 11:00:00,10.35,10.36,10.3,10.33,136000.0,9.1775,9.1863,9.1331,9.1597,136000.0
2009-04-27 11:30:00,10.33,10.33,10.3,10.31,106400.0,9.1597,9.1597,9.1331,9.142,106400.0
2009-04-27 12:00:00,10.31,10.34,10.29,10.3,67200.0,9.142,9.1686,9.1243,9.1331,67200.0
2009-04-27 12:30:00,10.3,10.3,10.27,10.28,66800.0,9.1331,9.1331,9.1065,9.1154,66800.0
2009-04-27 13:00:00,10.27,10.28,10.23,10.23,190800.0,9.1065,9.1154,9.071,9.071,190800.0
2009-04-27 13:30:00,10.23,10.23,10.19,10.21,145600.0,9.071,9.071,9.0356,9.0533,145600.0
2009-04-27 14:00:00,10.21,10.21,10.18,10.2,228400.0,9.0533,9.0533,9.0267,9.0444,228400.0
2009-04-27 14:30:00,10.2,10.23,10.2,10.22,387200.0,9.0444,9.071,9.0444,9.0622,387200.0
2009-04-27 15:00:00,10.22,10.24,10.19,10.22,127600.0,9.0622,9.0799,9.0356,9.0622,127600.0
2009-04-27 15:30:00,10.2,10.26,10.2,10.21,378800.0,9.0444,9.0977,9.0444,9.0533,378800.0
2009-04-28 09:30:00,10.14,10.16,10.07,10.13,354400.0,8.9912,9.009,8.9292,8.9824,354400.0
2009-04-28 10:00:00,10.13,10.2,10.12,10.19,194400.0,8.9824,9.0444,8.9735,9.0356,194400.0
2009-04-28 10:30:00,10.19,10.23,10.18,10.22,211600.0,9.0356,9.071,9.0267,9.0622,211600.0
2009-04-28 11:00:00,10.22,10.24,10.19,10.21,132000.0,9.0622,9.0799,9.0356,9.0533,132000.0
2009-04-28 11:30:00,10.21,10.21,10.18,10.2,130400.0,9.0533,9.0533,9.0267,9.0444,130400.0
2009-04-28 12:00:00,10.2,10.24,10.2,10.22,44000.0,9.0444,9.0799,9.0444,9.0622,44000.0
2009-04-28 12:30:00,10.22,10.24,10.2,10.21,64400.0,9.0622,9.0799,9.0444,9.0533,64400.0
2009-04-28 13:00:00,10.21,10.22,10.16,10.17,114800.0,9.0533,9.0622,9.009,9.0178,114800.0
2009-04-28 13:30:00,10.17,10.19,10.14,10.15,86800.0,9.0178,9.0356,8.9912,9.0001,86800.0
2009-04-28 14:00:00,10.15,10.2,10.15,10.19,155600.0,9.0001,9.0444,9.0001,9.0356,155600.0
2009-04-28 14:30:00,10.2,10.23,10.19,10.2,120000.0,9.0444,9.071,9.0356,9.0444,120000.0
2009-04-28 15:00:00,10.2,10.22,10.16,10.16,302400.0,9.0444,9.0622,9.009,9.009,302400.0
2009-04-28 15:30:00,10.15,10.17,10.13,10.13,285200.0,9.0001,9.0178,8.9824,8.9824,285200.0
2009-04-29 09:30:00,10.21,10.3,10.19,10.3,215600.0,9.0533,9.1331,9.0356,9.1331,215600.0
2009-04-29 10:00:00,10.31,10.35,10.28,10.35,305600.0,9.142,9.1775,9.1154,9.1775,305600.0
2009-04-29 10:30:00,10.35,10.39,10.34,10.37,388800.0,9.1775,9.2129,9.1686,9.1952,388800.0
2009-04-29 11:00:00,10.38,10.4,10.35,10.4,212400.0,9.2041,9.2218,9.1775,9.2218,212400.0
2009-04-29 11:30:00,10.4,10.4,10.38,10.38,149200.0,9.2218,9.2218,9.2041,9.2041,149200.0
2009-04-29 12:00:00,10.38,10.4,10.36,10.38,197200.0,9.2041,9.2218,9.1863,9.2041,197200.0
2009-04-29 12:30:00,10.38,10.38,10.37,10.37,80800.0,9.2041,9.2041,9.1952,9.1952,80800.0
2009-04-29 13:00:00,10.37,10.41,10.37,10.41,81200.0,9.1952,9.2307,9.1952,9.2307,81200.0
2009-04-29 13:30:00,10.41,10.42,10.39,10.39,78000.0,9.2307,9.2395,9.2129,9.2129,78000.0
2009-04-29 14:00:00,10.39,10.41,10.36,10.39,326800.0,9.2129,9.2307,9.1863,9.2129,326800.0
2009-04-29 14:30:00,10.41,10.46,10.38,10.41,389600.0,9.2307,9.275,9.2041,9.2307,389600.0
2009-04-29 15:00:00,10.41,10.43,10.35,10.36,163600.0,9.2307,9.2484,9.1775,9.1863,163600.0
2009-04-29 15:30:00,10.35,10.38,10.29,10.34,380800.0,9.1775,9.2041,9.1243,9.1686,380800.0
2009-04-30 09:30:00,10.46,10.55,10.44,10.54,411600.0,9.275,9.3548,9.2573,9.3459,411600.0
2009-04-30 10:00:00,10.54,10.61,10.54,10.59,260800.0,9.3459,9.408,9.3459,9.3903,260800.0
2009-04-30 10:30:00,10.6,10.6,10.55,10.6,173200.0,9.3991,9.3991,9.3548,9.3991,173200.0
2009-04-30 11:00:00,10.59,10.63,10.59,10.6,170400.0,9.3903,9.4257,9.3903,9.3991,170400.0
2009-04-30 11:30:00,10.61,10.61,10.54,10.54,184800.0,9.408,9.408,9.3459,9.3459,184800.0
2009-04-30 12:00:00,10.54,10.55,10.52,10.55,168800.0,9.3459,9.3548,9.3282,9.3548,168800.0
2009-04-30 12:30:00,10.55,10.55,10.43,10.45,246400.0,9.3548,9.3548,9.2484,9.2661,246400.0
2009-04-30 13:00:00,10.45,10.47,10.37,10.38,249200.0,9.2661,9.2839,9.1952,9.2041,249200.0
2009-04-30 13:30:00,10.38,10.43,10.38,10.43,166400.0,9.2041,9.2484,9.2041,9.2484,166400.0
2009-04-30 14:00:00,10.43,10.47,10.4,10.47,184800.0,9.2484,9.2839,9.2218,9.2839,184800.0
2009-04-30 14:30:00,10.47,10.47,10.42,10.44,168800.0,9.2839,9.2839,9.2395,9.2573,168800.0
2009-04-30 15:00:00,10.45,10.45,10.34,10.38,331200.0,9.2661,9.2661,9.1686,9.2041,331200.0
2009-04-30 15:30:00,10.38,10.44,10.38,10.4,406000.0,9.2041,9.2573,9.2041,9.2218,406000.0
2009-05-01 09:30:00,10.41,10.42,10.33,10.34,440800.0,9.2307,9.2395,9.1597,9.1686,440800.0
2009-05-01 10:00:00,10.35,10.37,10.29,10.31,191600.0,9.1775,9.1952,9.1243,9.142,191600.0
2009-05-01 10:30:00,10.3,10.35,10.3,10.34,59200.0,9.1331,9.1775,9.1331,9.1686,59200.0
2009-05-01 11:00:00,10.34,10.4,10.34,10.39,83600.0,9.1686,9.2218,9.1686,9.2129,83600.0
2009-05-01 11:30:00,10.39,10.4,10.36,10.36,170800.0,9.2129,9.2218,9.1863,9.1863,170800.0
2009-05-01 12:00:00,10.36,10.41,10.36,10.38,48400.0,9.1863,9.2307,9.1863,9.2041,48400.0
2009-05-01 12:30:00,10.38,10.41,10.38,10.41,46800.0,9.2041,9.2307,9.2041,9.2307,46800.0
2009-05-01 13:00:00,10.41,10.45,10.4,10.45,65200.0,9.2307,9.2661,9.2218,9.2661,65200.0
2009-05-01 13:30:00,10.45,10.48,10.45,10.46,116800.0,9.2661,9.2927,9.2661,9.275,116800.0
2009-05-01 14:00:00,10.46,10.47,10.44,10.45,56000.0,9.275,9.2839,9.2573,9.2661,56000.0
2009-05-01 14:30:00,10.44,10.46,10.42,10.43,60000.0,9.2573,9.275,9.2395,9.2484,60000.0
2009-05-01 15:00:00,10.43,10.45,10.38,10.4,70000.0,9.2484,9.2661,9.2041,9.2218,70000.0
2009-05-01 15:30:00,10.4,10.47,10.38,10.47,162000.0,9.2218,9.2839,9.2041,9.2839,162000.0
2009-05-04 09:30:00,10.56,10.57,10.5,10.55,310400.0,9.3637,9.3725,9.3105,9.3548,310400.0
2009-05-04 10:00:00,10.55,10.66,10.55,10.65,343200.0,9.3548,9.4523,9.3548,9.4435,343200.0
2009-05-04 10:30:00,10.65,10.65,10.6,10.61,174000.0,9.4435,9.4435,9.3991,9.408,174000.0
2009-05-04 11:00:00,10.61,10.65,10.61,10.62,114800.0,9.408,9.4435,9.408,9.4169,114800.0
2009-05-04 11:30:00,10.62,10.63,10.59,10.59,166000.0,9.4169,9.4257,9.3903,9.3903,166000.0
2009-05-04 12:00:00,10.6,10.63,10.57,10.58,128400.0,9.3991,9.4257,9.3725,9.3814,128400.0
2009-05-04 12:30:00,10.58,10.61,10.58,10.6,138800.0,9.3814,9.408,9.3814,9.3991,138800.0
2009-05-04 13:00:00,10.6,10.62,10.6,10.62,74000.0,9.3991,9.4169,9.3991,9.4169,74000.0
2009-05-04 13:30:00,10.62,10.65,10.62,10.62,136800.0,9.4169,9.4435,9.4169,9.4169,136800.0
2009-05-04 14:00:00,10.62,10.64,10.59,10.63,171600.0,9.4169,9.4346,9.3903,9.4257,171600.0
2009-05-04 14:30:00,10.63,10.64,10.6,10.61,169600.0,9.4257,9.4346,9.3991,9.408,169600.0
2009-05-04 15:00:00,10.61,10.63,10.6,10.61,237600.0,9.408,9.4257,9.3991,9.408,237600.0
2009-05-04 15:30:00,10.61,10.65,10.59,10.64,387200.0,9.408,9.4435,9.3903,9.4346,387200.0
2009-05-05 09:30:00,10.63,10.64,10.56,10.6,174800.0,9.4257,9.4346,9.3637,9.3991,174800.0
2009-05-05 10:00:00,10.6,10.62,10.57,10.58,375600.0,9.3991,9.4169,9.3725,9.3814,375600.0
2009-05-05 10:30:00,10.58,10.58,10.52,10.52,128400.0,9.3814,9.3814,9.3282,9.3282,128400.0
2009-05-05 11:00:00,10.53,10.56,10.52,10.56,130400.0,9.3371,9.3637,9.3282,9.3637,130400.0
2009-05-05 11:30:00,10.56,10.59,10.56,10.59,77600.0,9.3637,9.3903,9.3637,9.3903,77600.0
2009-05-05 12:00:00,10.58,10.59,10.57,10.59,43600.0,9.3814,9.3903,9.3725,9.3903,43600.0
2009-05-05 12:30:00,10.59,10.59,10.55,10.56,62400.0,9.3903,9.3903,9.3548,9.3637,62400.0
2009-05-05 13:00:00,10.55,10.58,10.54,10.54,66000.0,9.3548,9.3814,9.3459,9.3459,66000.0
2009-05-05 13:30:00,10.54,10.56,10.53,10.56,155200.0,9.3459,9.3637,9.3371,9.3637,155200.0
2009-05-05 14:00:00,10.56,10.59,10.52,10.52,167200.0,9.3637,9.3903,9.3282,9.3282,167200.0
2009-05-05 14:30:00,10.52,10.56,10.51,10.54,148800.0,9.3282,9.3637,9.3193,9.3459,148800.0
2009-05-05 15:00:00,10.54,10.57,10.53,10.57,130400.0,9.3459,9.3725,9.3371,9.3725,130400.0
2009-05-05 15:30:00,10.57,10.63,10.57,10.62,197600.0,9.3725,9.4257,9.3725,9.4169,197600.0
2009-05-06 09:30:00,10.69,10.72,10.59,10.64,278800.0,9.4789,9.5055,9.3903,9.4346,278800.0
2009-05-06 10:00:00,10.63,10.64,10.47,10.47,410400.0,9.4257,9.4346,9.2839,9.2839,410400.0
2009-05-06 10:30:00,10.47,10.53,10.46,10.53,174000.0,9.2839,9.3371,9.275,9.3371,174000.0
2009-05-06 11:00:00,10.53,10.54,10.49,10.52,184800.0,9.3371,9.3459,9.3016,9.3282,184800.0
2009-05-06 11:30:00,10.52,10.56,10.5,10.56,248800.0,9.3282,9.3637,9.3105,9.3637,248800.0
2009-05-06 12:00:00,10.56,10.58,10.55,10.58,185200.0,9.3637,9.3814,9.3548,9.3814,185200.0
2009-05-06 12:30:00,10.58,10.58,10.52,10.52,112000.0,9.3814,9.3814,9.3282,9.3282,112000.0
2009-05-06 13:00:00,10.52,10.54,10.49,10.5,201200.0,9.3282,9.3459,9.3016,9.3105,201200.0
2009-05-06 13:30:00,10.49,10.56,10.48,10.56,307600.0,9.3016,9.3637,9.2927,9.3637,307600.0
2009-05-06 14:00:00,10.56,10.61,10.55,10.61,448400.0,9.3637,9.408,9.3548,9.408,448400.0
2009-05-06 14:30:00,10.61,10.63,10.58,10.59,488400.0,9.408,9.4257,9.3814,9.3903,488400.0
2009-05-06 15:00:00,10.6,10.61,10.55,10.57,793600.0,9.3991,9.408,9.3548,9.3725,793600.0
2009-05-06 15:30:00,10.58,10.62,10.54,10.62,598800.0,9.3814,9.4169,9.3459,9.4169,598800.0
2009-05-07 09:30:00,10.69,10.7,10.41,10.42,570000.0,9.4789,9.4878,9.2307,9.2395,570000.0
2009-05-07 10:00:00,10.41,10.43,10.28,10.29,612400.0,9.2307,9.2484,9.1154,9.1243,612400.0
2009-05-07 10:30:00,10.29,10.33,10.28,10.32,329200.0,9.1243,9.1597,9.1154,9.1509,329200.0
2009-05-07 11:00:00,10.31,10.34,10.26,10.28,383600.0,9.142,9.1686,9.0977,9.1154,383600.0
2009-05-07 11:30:00,10.27,10.31,10.27,10.31,124000.0,9.1065,9.142,9.1065,9.142,124000.0
2009-05-07 12:00:00,10.31,10.31,10.27,10.28,102800.0,9.142,9.142,9.1065,9.1154,102800.0
2009-05-07 12:30:00,10.28,10.31,10.28,10.31,191200.0,9.1154,9.142,9.1154,9.142,191200.0
2009-05-07 13:00:00,10.32,10.32,10.26,10.26,201600.0,9.1509,9.1509,9.0977,9.0977,201600.0
2009-05-07 13:30:00,10.26,10.26,10.22,10.23,510000.0,9.0977,9.0977,9.0622,9.071,510000.0
2009-05-07 14:00:00,10.23,10.24,10.2,10.23,196800.0,9.071,9.0799,9.0444,9.071,196800.0
2009-05-07 14:30:00,10.23,10.23,10.18,10.21,262800.0,9.071,9.071,9.0267,9.0533,262800.0
2009-05-07 15:00:00,10.21,10.25,10.21,10.24,202800.0,9.0533,9.0888,9.0533,9.0799,202800.0
2009-05-07 15:30:00,10.22,10.3,10.18,10.27,442000.0,9.0622,9.1331,9.0267,9.1065,442000.0
2009-05-08 09:30:00,10.35,10.38,10.28,10.3,503600.0,9.1775,9.2041,9.1154,9.1331,503600.0
2009-05-08 10:00:00,10.3,10.3,10.11,10.12,568000.0,9.1331,9.1331,8.9646,8.9735,568000.0
2009-05-08 10:30:00,10.13,10.15,10.11,10.13,323200.0,8.9824,9.0001,8.9646,8.9824,323200.0
2009-05-08 11:00:00,10.13,10.19,10.13,10.15,113600.0,8.9824,9.0356,8.9824,9.0001,113600.0
2009-05-08 11:30:00,10.15,10.17,10.14,10.17,62000.0,9.0001,9.0178,8.9912,9.0178,62000.0
2009-05-08 12:00:00,10.17,10.22,10.16,10.2,127200.0,9.0178,9.0622,9.009,9.0444,127200.0
2009-05-08 12:30:00,10.2,10.23,10.19,10.22,152400.0,9.0444,9.071,9.0356,9.0622,152400.0
2009-05-08 13:00:00,10.22,10.24,10.19,10.19,126400.0,9.0622,9.0799,9.0356,9.0356,126400.0
2009-05-08 13:30:00,10.19,10.19,10.16,10.17,183200.0,9.0356,9.0356,9.009,9.0178,183200.0
2009-05-08 14:00:00,10.17,10.22,10.17,10.21,232000.0,9.0178,9.0622,9.0178,9.0533,232000.0
2009-05-08 14:30:00,10.21,10.26,10.21,10.25,153600.0,9.0533,9.0977,9.0533,9.0888,153600.0
2009-05-08 15:00:00,10.26,10.27,10.22,10.24,286400.0,9.0977,9.1065,9.0622,9.0799,286400.0
2009-05-08 15:30:00,10.24,10.24,10.21,10.24,693200.0,9.0799,9.0799,9.0533,9.0799,693200.0
2009-05-11 09:30:00,10.12,10.15,10.08,10.15,460000.0,8.9735,9.0001,8.938,9.0001,460000.0
2009-05-11 10:00:00,10.15,10.28,10.14,10.27,465200.0,9.0001,9.1154,8.9912,9.1065,465200.0
2009-05-11 10:30:00,10.26,10.37,10.25,10.29,428000.0,9.0977,9.1952,9.0888,9.1243,428000.0
2009-05-11 11:00:00,10.29,10.34,10.28,10.3,220800.0,9.1243,9.1686,9.1154,9.1331,220800.0
2009-05-11 11:30:00,10.3,10.31,10.25,10.27,487600.0,9.1331,9.142,9.0888,9.1065,487600.0
2009-05-11 12:00:00,10.26,10.31,10.25,10.3,142400.0,9.0977,9.142,9.0888,9.1331,142400.0
2009-05-11 12:30:00,10.3,10.3,10.27,10.27,135200.0,9.1331,9.1331,9.1065,9.1065,135200.0
2009-05-11 13:00:00,10.28,10.32,10.27,10.31,161600.0,9.1154,9.1509,9.1065,9.142,161600.0
2009-05-11 13:30:00,10.31,10.37,10.3,10.35,200800.0,9.142,9.1952,9.1331,9.1775,200800.0
2009-05-11 14:00:00,10.35,10.35,10.32,10.33,379200.0,9.1775,9.1775,9.1509,9.1597,379200.0
2009-05-11 14:30:00,10.33,10.35,10.32,10.33,259600.0,9.1597,9.1775,9.1509,9.1597,259600.0
2009-05-11 15:00:00,10.33,10.33,10.29,10.31,352800.0,9.1597,9.1597,9.1243,9.142,352800.0
2009-05-11 15:30:00,10.3,10.31,10.24,10.24,569600.0,9.1331,9.142,9.0799,9.0799,569600.0
2009-05-12 09:30:00,10.31,10.34,10.17,10.2,284000.0,9.142,9.1686,9.0178,9.0444,284000.0
2009-05-12 10:00:00,10.2,10.22,10.17,10.2,174000.0,9.0444,9.0622,9.0178,9.0444,174000.0
2009-05-12 10:30:00,10.2,10.2,10.14,10.17,140000.0,9.0444,9.0444,8.9912,9.0178,140000.0
2009-05-12 11:00:00,10.17,10.18,10.14,10.15,74800.0,9.0178,9.0267,8.9912,9.0001,74800.0
2009-05-12 11:30:00,10.15,10.17,10.13,10.14,92400.0,9.0001,9.0178,8.9824,8.9912,92400.0
2009-05-12 12:00:00,10.14,10.14,10.08,10.1,120800.0,8.9912,8.9912,8.938,8.9558,120800.0
2009-05-12 12:30:00,10.1,10.11,10.08,10.08,172400.0,8.9558,8.9646,8.938,8.938,172400.0
2009-05-12 13:00:00,10.08,10.11,10.08,10.11,75600.0,8.938,8.9646,8.938,8.9646,75600.0
2009-05-12 13:30:00,10.11,10.14,10.1,10.12,116400.0,8.9646,8.9912,8.9558,8.9735,116400.0
2009-05-12 14:00:00,10.12,10.15,10.11,10.12,138400.0,8.9735,9.0001,8.9646,8.9735,138400.0
2009-05-12 14:30:00,10.12,10.18,10.11,10.17,110800.0,8.9735,9.0267,8.9646,9.0178,110800.0
2009-05-12 15:00:00,10.17,10.24,10.17,10.23,179600.0,9.0178,9.0799,9.0178,9.071,179600.0
2009-05-12 15:30:00,10.23,10.24,10.16,10.18,283200.0,9.071,9.0799,9.009,9.0267,283200.0
2009-05-13 09:30:00,10.09,10.11,10.03,10.04,271200.0,8.9469,8.9646,8.8937,8.9026,271200.0
2009-05-13 10:00:00,10.03,10.05,9.99,10.03,134800.0,8.8937,8.9114,8.8582,8.8937,134800.0
2009-05-13 10:30:00,10.04,10.04,9.96,9.96,70400.0,8.9026,8.9026,8.8316,8.8316,70400.0
2009-05-13 11:00:00,9.96,10.0,9.95,9.99,66400.0,8.8316,8.8671,8.8228,8.8582,66400.0
2009-05-13 11:30:00,9.99,10.0,9.95,9.96,92000.0,8.8582,8.8671,8.8228,8.8316,92000.0
2009-05-13 12:00:00,9.96,10.01,9.96,10.0,186400.0,8.8316,8.876,8.8316,8.8671,186400.0
2009-05-13 12:30:00,10.0,10.0,9.95,9.95,111200.0,8.8671,8.8671,8.8228,8.8228,111200.0
2009-05-13 13:00:00,9.95,9.96,9.93,9.93,98400.0,8.8228,8.8316,8.805,8.805,98400.0
2009-05-13 13:30:00,9.93,9.98,9.92,9.98,433600.0,8.805,8.8494,8.7962,8.8494,433600.0
2009-05-13 14:00:00,9.98,9.99,9.92,9.94,131600.0,8.8494,8.8582,8.7962,8.8139,131600.0
2009-05-13 14:30:00,9.94,9.99,9.93,9.99,146000.0,8.8139,8.8582,8.805,8.8582,146000.0
2009-05-13 15:00:00,9.99,9.99,9.93,9.94,163600.0,8.8582,8.8582,8.805,8.8139,163600.0
2009-05-13 15:30:00,9.94,9.98,9.94,9.94,540400.0,8.8139,8.8494,8.8139,8.8139,540400.0
2009-05-14 09:30:00,9.97,10.05,9.95,10.0,297200.0,8.8405,8.9114,8.8228,8.8671,297200.0
2009-05-14 10:00:00,10.01,10.06,9.99,9.99,166400.0,8.876,8.9203,8.8582,8.8582,166400.0
2009-05-14 10:30:00,10.0,10.04,9.99,10.02,106000.0,8.8671,8.9026,8.8582,8.8848,106000.0
2009-05-14 11:00:00,10.02,10.06,10.02,10.05,100800.0,8.8848,8.9203,8.8848,8.9114,100800.0
2009-05-14 11:30:00,10.05,10.06,10.04,10.06,80000.0,8.9114,8.9203,8.9026,8.9203,80000.0
2009-05-14 12:00:00,10.06,10.09,10.06,10.08,170000.0,8.9203,8.9469,8.9203,8.938,170000.0
2009-05-14 12:30:00,10.08,10.11,10.08,10.09,83600.0,8.938,8.9646,8.938,8.9469,83600.0
2009-05-14 13:00:00,10.09,10.1,10.06,10.07,64400.0,8.9469,8.9558,8.9203,8.9292,64400.0
2009-05-14 13:30:00,10.07,10.11,10.07,10.08,56800.0,8.9292,8.9646,8.9292,8.938,56800.0
2009-05-14 14:00:00,10.08,10.13,10.08,10.12,64800.0,8.938,8.9824,8.938,8.9735,64800.0
2009-05-14 14:30:00,10.12,10.15,10.11,10.13,86800.0,8.9735,9.0001,8.9646,8.9824,86800.0
2009-05-14 15:00:00,10.13,10.13,10.11,10.13,139200.0,8.9824,8.9824,8.9646,8.9824,139200.0
2009-05-14 15:30:00,10.12,10.13,10.06,10.07,297200.0,8.9735,8.9824,8.9203,8.9292,297200.0
2009-05-15 09:30:00,10.07,10.17,10.04,10.15,185600.0,8.9292,9.0178,8.9026,9.0001,185600.0
2009-05-15 10:00:00,10.14,10.2,10.13,10.19,98400.0,8.9912,9.0444,8.9824,9.0356,98400.0
2009-05-15 10:30:00,10.19,10.21,10.18,10.19,68000.0,9.0356,9.0533,9.0267,9.0356,68000.0
2009-05-15 11:00:00,10.19,10.2,10.17,10.17,46400.0,9.0356,9.0444,9.0178,9.0178,46400.0
2009-05-15 11:30:00,10.17,10.17,10.11,10.11,48800.0,9.0178,9.0178,8.9646,8.9646,48800.0
2009-05-15 12:00:00,10.1,10.13,10.1,10.12,62800.0,8.9558,8.9824,8.9558,8.9735,62800.0
2009-05-15 12:30:00,10.12,10.13,10.09,10.1,48800.0,8.9735,8.9824,8.9469,8.9558,48800.0
2009-05-15 13:00:00,10.11,10.13,10.1,10.1,61600.0,8.9646,8.9824,8.9558,8.9558,61600.0
2009-05-15 13:30:00,10.1,10.11,10.08,10.1,36800.0,8.9558,8.9646,8.938,8.9558,36800.0
2009-05-15 14:00:00,10.1,10.12,10.08,10.11,46400.0,8.9558,8.9735,8.938,8.9646,46400.0
2009-05-15 14:30:00,10.11,10.11,10.07,10.08,94800.0,8.9646,8.9646,8.9292,8.938,94800.0
2009-05-15 15:00:00,10.08,10.11,10.06,10.11,219600.0,8.938,8.9646,8.9203,8.9646,219600.0
2009-05-15 15:30:00,10.11,10.12,10.08,10.08,154800.0,8.9646,8.9735,8.938,8.938,154800.0
2009-05-18 09:30:00,10.14,10.21,10.14,10.17,224400.0,8.9912,9.0533,8.9912,9.0178,224400.0
2009-05-18 10:00:00,10.17,10.18,10.12,10.15,137600.0,9.0178,9.0267,8.9735,9.0001,137600.0
2009-05-18 10:30:00,10.16,10.22,10.15,10.22,31200.0,9.009,9.0622,9.0001,9.0622,31200.0
2009-05-18 11:00:00,10.22,10.22,10.18,10.21,38000.0,9.0622,9.0622,9.0267,9.0533,38000.0
2009-05-18 11:30:00,10.21,10.24,10.21,10.21,47600.0,9.0533,9.0799,9.0533,9.0533,47600.0
2009-05-18 12:00:00,10.22,10.25,10.21,10.25,29200.0,9.0622,9.0888,9.0533,9.0888,29200.0
2009-05-18 12:30:00,10.26,10.3,10.26,10.28,68000.0,9.0977,9.1331,9.0977,9.1154,68000.0
2009-05-18 13:00:00,10.28,10.29,10.26,10.27,42800.0,9.1154,9.1243,9.0977,9.1065,42800.0
2009-05-18 13:30:00,10.27,10.28,10.25,10.26,74000.0,9.1065,9.1154,9.0888,9.0977,74000.0
2009-05-18 14:00:00,10.26,10.29,10.25,10.26,73200.0,9.0977,9.1243,9.0888,9.0977,73200.0
2009-05-18 14:30:00,10.26,10.33,10.26,10.32,91200.0,9.0977,9.1597,9.0977,9.1509,91200.0
2009-05-18 15:00:00,10.32,10.33,10.31,10.31,121600.0,9.1509,9.1597,9.142,9.142,121600.0
2009-05-18 15:30:00,10.31,10.35,10.29,10.35,120800.0,9.142,9.1775,9.1243,9.1775,120800.0
2009-05-19 09:30:00,10.33,10.38,10.28,10.33,343200.0,9.1597,9.2041,9.1154,9.1597,343200.0
2009-05-19 10:00:00,10.32,10.39,10.31,10.39,304400.0,9.1509,9.2129,9.142,9.2129,304400.0
2009-05-19 10:30:00,10.39,10.44,10.39,10.4,100400.0,9.2129,9.2573,9.2129,9.2218,100400.0
2009-05-19 11:00:00,10.4,10.4,10.37,10.4,74000.0,9.2218,9.2218,9.1952,9.2218,74000.0
2009-05-19 11:30:00,10.4,10.44,10.4,10.43,72000.0,9.2218,9.2573,9.2218,9.2484,72000.0
2009-05-19 12:00:00,10.43,10.46,10.43,10.46,44400.0,9.2484,9.275,9.2484,9.275,44400.0
2009-05-19 12:30:00,10.46,10.47,10.44,10.44,66400.0,9.275,9.2839,9.2573,9.2573,66400.0
2009-05-19 13:00:00,10.44,10.51,10.44,10.51,37200.0,9.2573,9.3193,9.2573,9.3193,37200.0
2009-05-19 13:30:00,10.51,10.52,10.49,10.5,80000.0,9.3193,9.3282,9.3016,9.3105,80000.0
2009-05-19 14:00:00,10.5,10.51,10.48,10.51,78800.0,9.3105,9.3193,9.2927,9.3193,78800.0
2009-05-19 14:30:00,10.52,10.54,10.5,10.52,116800.0,9.3282,9.3459,9.3105,9.3282,116800.0
2009-05-19 15:00:00,10.52,10.53,10.49,10.52,140400.0,9.3282,9.3371,9.3016,9.3282,140400.0
2009-05-19 15:30:00,10.52,10.52,10.43,10.43,269600.0,9.3282,9.3282,9.2484,9.2484,269600.0
2009-05-20 09:30:00,10.47,10.54,10.45,10.51,264800.0,9.2839,9.3459,9.2661,9.3193,264800.0
2009-05-20 10:00:00,10.52,10.58,10.52,10.56,73600.0,9.3282,9.3814,9.3282,9.3637,73600.0
2009-05-20 10:30:00,10.55,10.57,10.55,10.56,162800.0,9.3548,9.3725,9.3548,9.3637,162800.0
2009-05-20 11:00:00,10.56,10.57,10.53,10.54,74000.0,9.3637,9.3725,9.3371,9.3459,74000.0
2009-05-20 11:30:00,10.55,10.56,10.47,10.48,77200.0,9.3548,9.3637,9.2839,9.2927,77200.0
2009-05-20 12:00:00,10.47,10.49,10.47,10.47,46400.0,9.2839,9.3016,9.2839,9.2839,46400.0
2009-05-20 12:30:00,10.47,10.47,10.4,10.4,55200.0,9.2839,9.2839,9.2218,9.2218,55200.0
2009-05-20 13:00:00,10.39,10.43,10.39,10.43,64800.0,9.2129,9.2484,9.2129,9.2484,64800.0
2009-05-20 13:30:00,10.44,10.47,10.43,10.46,33600.0,9.2573,9.2839,9.2484,9.275,33600.0
2009-05-20 14:00:00,10.46,10.49,10.41,10.47,67200.0,9.275,9.3016,9.2307,9.2839,67200.0
2009-05-20 14:30:00,10.47,10.5,10.43,10.47,102000.0,9.2839,9.3105,9.2484,9.2839,102000.0
2009-05-20 15:00:00,10.46,10.46,10.39,10.4,92800.0,9.275,9.275,9.2129,9.2218,92800.0
2009-05-20 15:30:00,10.39,10.39,10.33,10.35,173200.0,9.2129,9.2129,9.1597,9.1775,173200.0
2009-05-21 09:30:00,10.28,10.32,10.22,10.26,220000.0,9.1154,9.1509,9.0622,9.0977,220000.0
2009-05-21 10:00:00,10.26,10.29,10.19,10.21,523600.0,9.0977,9.1243,9.0356,9.0533,523600.0
2009-05-21 10:30:00,10.21,10.23,10.15,10.16,115600.0,9.0533,9.071,9.0001,9.009,115600.0
2009-05-21 11:00:00,10.16,10.17,10.13,10.15,178000.0,9.009,9.0178,8.9824,9.0001,178000.0
2009-05-21 11:30:00,10.15,10.19,10.14,10.18,78800.0,9.0001,9.0356,8.9912,9.0267,78800.0
2009-05-21 12:00:00,10.19,10.19,10.15,10.15,93200.0,9.0356,9.0356,9.0001,9.0001,93200.0
2009-05-21 12:30:00,10.15,10.19,10.15,10.19,65200.0,9.0001,9.0356,9.0001,9.0356,65200.0
2009-05-21 13:00:00,10.19,10.2,10.13,10.14,59200.0,9.0356,9.0444,8.9824,8.9912,59200.0
2009-05-21 13:30:00,10.14,10.17,10.13,10.16,133200.0,8.9912,9.0178,8.9824,9.009,133200.0
2009-05-21 14:00:00,10.15,10.18,10.11,10.12,137600.0,9.0001,9.0267,8.9646,8.9735,137600.0
2009-05-21 14:30:00,10.12,10.14,10.09,10.12,134800.0,8.9735,8.9912,8.9469,8.9735,134800.0
2009-05-21 15:00:00,10.13,10.15,10.12,10.14,114000.0,8.9824,9.0001,8.9735,8.9912,114000.0
2009-05-21 15:30:00,10.15,10.21,10.15,10.2,268400.0,9.0001,9.0533,9.0001,9.0444,268400.0
2009-05-22 09:30:00,10.23,10.23,10.07,10.13,183600.0,9.071,9.071,8.9292,8.9824,183600.0
2009-05-22 10:00:00,10.12,10.21,10.12,10.19,247200.0,8.9735,9.0533,8.9735,9.0356,247200.0
2009-05-22 10:30:00,10.19,10.22,10.16,10.2,153200.0,9.0356,9.0622,9.009,9.0444,153200.0
2009-05-22 11:00:00,10.2,10.25,10.19,10.23,74400.0,9.0444,9.0888,9.0356,9.071,74400.0
2009-05-22 11:30:00,10.24,10.24,10.21,10.22,28000.0,9.0799,9.0799,9.0533,9.0622,28000.0
2009-05-22 12:00:00,10.22,10.24,10.2,10.2,93600.0,9.0622,9.0799,9.0444,9.0444,93600.0
2009-05-22 12:30:00,10.2,10.24,10.2,10.24,54000.0,9.0444,9.0799,9.0444,9.0799,54000.0
2009-05-22 13:00:00,10.24,10.25,10.23,10.23,81600.0,9.0799,9.0888,9.071,9.071,81600.0
2009-05-22 13:30:00,10.23,10.23,10.2,10.22,81600.0,9.071,9.071,9.0444,9.0622,81600.0
2009-05-22 14:00:00,10.23,10.24,10.22,10.24,46800.0,9.071,9.0799,9.0622,9.0799,46800.0
2009-05-22 14:30:00,10.24,10.26,10.23,10.26,63600.0,9.0799,9.0977,9.071,9.0977,63600.0
2009-05-22 15:00:00,10.26,10.28,10.21,10.21,65600.0,9.0977,9.1154,9.0533,9.0533,65600.0
2009-05-22 15:30:00,10.21,10.24,10.15,10.15,109200.0,9.0533,9.0799,9.0001,9.0001,109200.0
2009-05-26 09:30:00,10.07,10.28,10.07,10.27,752400.0,8.9292,9.1154,8.9292,9.1065,752400.0
2009-05-26 10:00:00,10.28,10.45,10.28,10.43,180800.0,9.1154,9.2661,9.1154,9.2484,180800.0
2009-05-26 10:30:00,10.44,10.47,10.43,10.45,128400.0,9.2573,9.2839,9.2484,9.2661,128400.0
2009-05-26 11:00:00,10.45,10.47,10.44,10.46,103600.0,9.2661,9.2839,9.2573,9.275,103600.0
2009-05-26 11:30:00,10.46,10.49,10.44,10.48,180400.0,9.275,9.3016,9.2573,9.2927,180400.0
2009-05-26 12:00:00,10.48,10.48,10.45,10.48,92000.0,9.2927,9.2927,9.2661,9.2927,92000.0
2009-05-26 12:30:00,10.48,10.51,10.47,10.49,158000.0,9.2927,9.3193,9.2839,9.3016,158000.0
2009-05-26 13:00:00,10.49,10.51,10.49,10.5,61200.0,9.3016,9.3193,9.3016,9.3105,61200.0
2009-05-26 13:30:00,10.5,10.51,10.48,10.5,52000.0,9.3105,9.3193,9.2927,9.3105,52000.0
2009-05-26 14:00:00,10.51,10.52,10.47,10.49,280000.0,9.3193,9.3282,9.2839,9.3016,280000.0
2009-05-26 14:30:00,10.48,10.51,10.47,10.47,111600.0,9.2927,9.3193,9.2839,9.2839,111600.0
2009-05-26 15:00:00,10.47,10.49,10.45,10.47,140800.0,9.2839,9.3016,9.2661,9.2839,140800.0
2009-05-26 15:30:00,10.46,10.51,10.43,10.51,293600.0,9.275,9.3193,9.2484,9.3193,293600.0
2009-05-27 09:30:00,10.47,10.57,10.46,10.56,90400.0,9.2839,9.3725,9.275,9.3637,90400.0
2009-05-27 10:00:00,10.57,10.61,10.51,10.59,279600.0,9.3725,9.408,9.3193,9.3903,279600.0
2009-05-27 10:30:00,10.6,10.63,10.58,10.63,207200.0,9.3991,9.4257,9.3814,9.4257,207200.0
2009-05-27 11:00:00,10.63,10.63,10.6,10.62,312000.0,9.4257,9.4257,9.3991,9.4169,312000.0
2009-05-27 11:30:00,10.62,10.64,10.61,10.62,140000.0,9.4169,9.4346,9.408,9.4169,140000.0
2009-05-27 12:00:00,10.63,10.66,10.62,10.63,193600.0,9.4257,9.4523,9.4169,9.4257,193600.0
2009-05-27 12:30:00,10.63,10.63,10.58,10.59,137600.0,9.4257,9.4257,9.3814,9.3903,137600.0
2009-05-27 13:00:00,10.59,10.62,10.59,10.61,197200.0,9.3903,9.4169,9.3903,9.408,197200.0
2009-05-27 13:30:00,10.6,10.6,10.48,10.52,156800.0,9.3991,9.3991,9.2927,9.3282,156800.0
2009-05-27 14:00:00,10.51,10.52,10.46,10.48,151600.0,9.3193,9.3282,9.275,9.2927,151600.0
2009-05-27 14:30:00,10.49,10.53,10.46,10.5,104000.0,9.3016,9.3371,9.275,9.3105,104000.0
2009-05-27 15:00:00,10.5,10.54,10.43,10.44,319600.0,9.3105,9.3459,9.2484,9.2573,319600.0
2009-05-27 15:30:00,10.44,10.46,10.42,10.43,216800.0,9.2573,9.275,9.2395,9.2484,216800.0
2009-05-28 09:30:00,10.53,10.56,10.49,10.5,154000.0,9.3371,9.3637,9.3016,9.3105,154000.0
2009-05-28 10:00:00,10.49,10.49,10.34,10.4,226400.0,9.3016,9.3016,9.1686,9.2218,226400.0
2009-05-28 10:30:00,10.4,10.42,10.38,10.41,90000.0,9.2218,9.2395,9.2041,9.2307,90000.0
2009-05-28 11:00:00,10.42,10.46,10.42,10.45,47600.0,9.2395,9.275,9.2395,9.2661,47600.0
2009-05-28 11:30:00,10.44,10.49,10.44,10.49,48800.0,9.2573,9.3016,9.2573,9.3016,48800.0
2009-05-28 12:00:00,10.49,10.49,10.42,10.42,37600.0,9.3016,9.3016,9.2395,9.2395,37600.0
2009-05-28 12:30:00,10.41,10.44,10.4,10.42,55600.0,9.2307,9.2573,9.2218,9.2395,55600.0
2009-05-28 13:00:00,10.42,10.55,10.42,10.53,136400.0,9.2395,9.3548,9.2395,9.3371,136400.0
2009-05-28 13:30:00,10.53,10.54,10.49,10.52,110800.0,9.3371,9.3459,9.3016,9.3282,110800.0
2009-05-28 14:00:00,10.51,10.59,10.51,10.58,156800.0,9.3193,9.3903,9.3193,9.3814,156800.0
2009-05-28 14:30:00,10.58,10.6,10.55,10.57,126400.0,9.3814,9.3991,9.3548,9.3725,126400.0
2009-05-28 15:00:00,10.57,10.59,10.52,10.55,112400.0,9.3725,9.3903,9.3282,9.3548,112400.0
2009-05-28 15:30:00,10.55,10.59,10.53,10.58,222800.0,9.3548,9.3903,9.3371,9.3814,222800.0
2009-05-29 09:30:00,10.59,10.65,10.54,10.59,286800.0,9.3903,9.4435,9.3459,9.3903,286800.0
2009-05-29 10:00:00,10.59,10.63,10.56,10.63,169200.0,9.3903,9.4257,9.3637,9.4257,169200.0
2009-05-29 10:30:00,10.63,10.63,10.59,10.61,152000.0,9.4257,9.4257,9.3903,9.408,152000.0
2009-05-29 11:00:00,10.6,10.62,10.52,10.52,192000.0,9.3991,9.4169,9.3282,9.3282,192000.0
2009-05-29 11:30:00,10.51,10.53,10.5,10.5,130800.0,9.3193,9.3371,9.3105,9.3105,130800.0
2009-05-29 12:00:00,10.51,10.55,10.51,10.55,36800.0,9.3193,9.3548,9.3193,9.3548,36800.0
2009-05-29 12:30:00,10.54,10.55,10.51,10.52,78000.0,9.3459,9.3548,9.3193,9.3282,78000.0
2009-05-29 13:00:00,10.53,10.55,10.53,10.54,63600.0,9.3371,9.3548,9.3371,9.3459,63600.0
2009-05-29 13:30:00,10.55,10.57,10.55,10.55,47200.0,9.3548,9.3725,9.3548,9.3548,47200.0
2009-05-29 14:00:00,10.55,10.56,10.54,10.55,18000.0,9.3548,9.3637,9.3459,9.3548,18000.0
2009-05-29 14:30:00,10.55,10.55,10.5,10.53,119600.0,9.3548,9.3548,9.3105,9.3371,119600.0
2009-05-29 15:00:00,10.53,10.56,10.52,10.55,59200.0,9.3371,9.3637,9.3282,9.3548,59200.0
2009-05-29 15:30:00,10.56,10.67,10.54,10.67,143600.0,9.3637,9.4612,9.3459,9.4612,143600.0
2009-06-01 09:30:00,10.81,10.91,10.79,10.89,276400.0,9.5853,9.674,9.5676,9.6563,276400.0
2009-06-01 10:00:00,10.89,10.98,10.89,10.96,344800.0,9.6563,9.7361,9.6563,9.7183,344800.0
2009-06-01 10:30:00,10.97,10.97,10.95,10.96,239200.0,9.7272,9.7272,9.7095,9.7183,239200.0
2009-06-01 11:00:00,10.97,10.98,10.97,10.97,142400.0,9.7272,9.7361,9.7272,9.7272,142400.0
2009-06-01 11:30:00,10.98,11.0,10.97,10.99,559600.0,9.7361,9.7538,9.7272,9.7449,559600.0
2009-06-01 12:00:00,10.99,11.03,10.99,11.03,388800.0,9.7449,9.7804,9.7449,9.7804,388800.0
2009-06-01 12:30:00,11.03,11.05,11.02,11.02,413200.0,9.7804,9.7982,9.7716,9.7716,413200.0
2009-06-01 13:00:00,11.02,11.02,11.0,11.02,65600.0,9.7716,9.7716,9.7538,9.7716,65600.0
2009-06-01 13:30:00,11.02,11.07,11.02,11.06,119600.0,9.7716,9.8159,9.7716,9.807,119600.0
2009-06-01 14:00:00,11.07,11.08,11.05,11.06,77200.0,9.8159,9.8248,9.7982,9.807,77200.0
2009-06-01 14:30:00,11.06,11.07,11.04,11.05,98400.0,9.807,9.8159,9.7893,9.7982,98400.0
2009-06-01 15:00:00,11.05,11.06,11.0,11.05,154400.0,9.7982,9.807,9.7538,9.7982,154400.0
2009-06-01 15:30:00,11.05,11.06,11.0,11.04,346800.0,9.7982,9.807,9.7538,9.7893,346800.0
2009-06-02 09:30:00,10.99,11.07,10.94,11.06,555600.0,9.7449,9.8159,9.7006,9.807,555600.0
2009-06-02 10:00:00,11.07,11.14,11.03,11.06,319200.0,9.8159,9.878,9.7804,9.807,319200.0
2009-06-02 10:30:00,11.06,11.06,10.99,11.0,201200.0,9.807,9.807,9.7449,9.7538,201200.0
2009-06-02 11:00:00,11.01,11.04,11.0,11.02,78400.0,9.7627,9.7893,9.7538,9.7716,78400.0
2009-06-02 11:30:00,11.03,11.03,10.96,10.97,326400.0,9.7804,9.7804,9.7183,9.7272,326400.0
2009-06-02 12:00:00,10.97,10.98,10.93,10.94,52400.0,9.7272,9.7361,9.6917,9.7006,52400.0
2009-06-02 12:30:00,10.93,10.97,10.91,10.96,100400.0,9.6917,9.7272,9.674,9.7183,100400.0
2009-06-02 13:00:00,10.96,10.97,10.93,10.97,84800.0,9.7183,9.7272,9.6917,9.7272,84800.0
2009-06-02 13:30:00,10.97,10.99,10.97,10.99,69600.0,9.7272,9.7449,9.7272,9.7449,69600.0
2009-06-02 14:00:00,10.99,11.01,10.97,11.01,147600.0,9.7449,9.7627,9.7272,9.7627,147600.0
2009-06-02 14:30:00,11.0,11.02,10.99,10.99,130800.0,9.7538,9.7716,9.7449,9.7449,130800.0
2009-06-02 15:00:00,10.99,11.03,10.99,11.0,258000.0,9.7449,9.7804,9.7449,9.7538,258000.0
2009-06-02 15:30:00,11.0,11.03,10.97,10.99,147200.0,9.7538,9.7804,9.7272,9.7449,147200.0
2009-06-03 09:30:00,10.92,10.96,10.88,10.89,237600.0,9.6829,9.7183,9.6474,9.6563,237600.0
2009-06-03 10:00:00,10.88,10.88,10.84,10.86,71200.0,9.6474,9.6474,9.6119,9.6297,71200.0
2009-06-03 10:30:00,10.86,10.9,10.86,10.88,69200.0,9.6297,9.6651,9.6297,9.6474,69200.0
2009-06-03 11:00:00,10.89,10.9,10.87,10.89,13600.0,9.6563,9.6651,9.6385,9.6563,13600.0
2009-06-03 11:30:00,10.89,10.92,10.88,10.88,68000.0,9.6563,9.6829,9.6474,9.6474,68000.0
2009-06-03 12:00:00,10.88,10.88,10.84,10.84,14400.0,9.6474,9.6474,9.6119,9.6119,14400.0
2009-06-03 12:30:00,10.85,10.86,10.83,10.83,119200.0,9.6208,9.6297,9.6031,9.6031,119200.0
2009-06-03 13:00:00,10.82,10.83,10.81,10.81,48400.0,9.5942,9.6031,9.5853,9.5853,48400.0
2009-06-03 13:30:00,10.81,10.82,10.79,10.81,57200.0,9.5853,9.5942,9.5676,9.5853,57200.0
2009-06-03 14:00:00,10.81,10.83,10.8,10.82,30000.0,9.5853,9.6031,9.5765,9.5942,30000.0
2009-06-03 14:30:00,10.81,10.85,10.81,10.84,44400.0,9.5853,9.6208,9.5853,9.6119,44400.0
2009-06-03 15:00:00,10.84,10.86,10.82,10.82,46000.0,9.6119,9.6297,9.5942,9.5942,46000.0
2009-06-03 15:30:00,10.82,10.93,10.82,10.93,84000.0,9.5942,9.6917,9.5942,9.6917,84000.0
2009-06-04 09:30:00,10.96,11.05,10.95,11.02,252800.0,9.7183,9.7982,9.7095,9.7716,252800.0
2009-06-04 10:00:00,11.03,11.03,10.96,10.99,232800.0,9.7804,9.7804,9.7183,9.7449,232800.0
2009-06-04 10:30:00,10.99,11.03,10.98,11.02,70400.0,9.7449,9.7804,9.7361,9.7716,70400.0
2009-06-04 11:00:00,11.02,11.02,11.0,11.0,52800.0,9.7716,9.7716,9.7538,9.7538,52800.0
2009-06-04 11:30:00,11.0,11.01,10.99,10.99,95600.0,9.7538,9.7627,9.7449,9.7449,95600.0
2009-06-04 12:00:00,10.99,11.0,10.97,11.0,39200.0,9.7449,9.7538,9.7272,9.7538,39200.0
2009-06-04 12:30:00,11.0,11.02,10.99,11.01,182000.0,9.7538,9.7716,9.7449,9.7627,182000.0
2009-06-04 13:00:00,11.01,11.05,11.01,11.04,89200.0,9.7627,9.7982,9.7627,9.7893,89200.0
2009-06-04 13:30:00,11.04,11.07,11.04,11.06,79600.0,9.7893,9.8159,9.7893,9.807,79600.0
2009-06-04 14:00:00,11.06,11.07,11.05,11.06,79600.0,9.807,9.8159,9.7982,9.807,79600.0
2009-06-04 14:30:00,11.06,11.07,11.04,11.05,419200.0,9.807,9.8159,9.7893,9.7982,419200.0
2009-06-04 15:00:00,11.05,11.08,11.03,11.08,395200.0,9.7982,9.8248,9.7804,9.8248,395200.0
2009-06-04 15:30:00,11.07,11.09,11.06,11.07,233600.0,9.8159,9.8336,9.807,9.8159,233600.0
2009-06-05 09:30:00,11.18,11.22,11.07,11.13,488000.0,9.9134,9.9489,9.8159,9.8691,488000.0
2009-06-05 10:00:00,11.13,11.14,11.05,11.09,448400.0,9.8691,9.878,9.7982,9.8336,448400.0
2009-06-05 10:30:00,11.09,11.16,11.08,11.13,518400.0,9.8336,9.8957,9.8248,9.8691,518400.0
2009-06-05 11:00:00,11.14,11.17,11.13,11.14,177200.0,9.878,9.9046,9.8691,9.878,177200.0
2009-06-05 11:30:00,11.13,11.13,11.1,11.13,33200.0,9.8691,9.8691,9.8425,9.8691,33200.0
2009-06-05 12:00:00,11.13,11.17,11.12,11.17,60000.0,9.8691,9.9046,9.8602,9.9046,60000.0
2009-06-05 12:30:00,11.17,11.18,11.15,11.17,89200.0,9.9046,9.9134,9.8868,9.9046,89200.0
2009-06-05 13:00:00,11.17,11.17,11.14,11.15,42800.0,9.9046,9.9046,9.878,9.8868,42800.0
2009-06-05 13:30:00,11.15,11.16,11.13,11.15,58000.0,9.8868,9.8957,9.8691,9.8868,58000.0
2009-06-05 14:00:00,11.14,11.14,11.07,11.08,260000.0,9.878,9.878,9.8159,9.8248,260000.0
2009-06-05 14:30:00,11.07,11.11,11.05,11.1,514000.0,9.8159,9.8514,9.7982,9.8425,514000.0
2009-06-05 15:00:00,11.09,11.13,11.09,11.11,203600.0,9.8336,9.8691,9.8336,9.8514,203600.0
2009-06-05 15:30:00,11.11,11.17,11.1,11.12,452400.0,9.8514,9.9046,9.8425,9.8602,452400.0
2009-06-08 09:30:00,11.06,11.07,10.97,10.97,229600.0,9.807,9.8159,9.7272,9.7272,229600.0
2009-06-08 10:00:00,10.97,10.97,10.92,10.94,223200.0,9.7272,9.7272,9.6829,9.7006,223200.0
2009-06-08 10:30:00,10.94,10.99,10.94,10.97,92400.0,9.7006,9.7449,9.7006,9.7272,92400.0
2009-06-08 11:00:00,10.97,10.99,10.95,10.95,56800.0,9.7272,9.7449,9.7095,9.7095,56800.0
2009-06-08 11:30:00,10.94,10.96,10.93,10.94,192000.0,9.7006,9.7183,9.6917,9.7006,192000.0
2009-06-08 12:00:00,10.94,10.95,10.91,10.93,51200.0,9.7006,9.7095,9.674,9.6917,51200.0
2009-06-08 12:30:00,10.94,10.95,10.92,10.94,62400.0,9.7006,9.7095,9.6829,9.7006,62400.0
2009-06-08 13:00:00,10.95,10.96,10.94,10.95,47200.0,9.7095,9.7183,9.7006,9.7095,47200.0
2009-06-08 13:30:00,10.95,10.99,10.95,10.97,50000.0,9.7095,9.7449,9.7095,9.7272,50000.0
2009-06-08 14:00:00,10.97,10.97,10.95,10.97,42800.0,9.7272,9.7272,9.7095,9.7272,42800.0
2009-06-08 14:30:00,10.97,10.99,10.96,10.98,94000.0,9.7272,9.7449,9.7183,9.7361,94000.0
2009-06-08 15:00:00,10.99,11.11,10.99,11.1,134400.0,9.7449,9.8514,9.7449,9.8425,134400.0
2009-06-08 15:30:00,11.1,11.17,11.1,11.11,173600.0,9.8425,9.9046,9.8425,9.8514,173600.0
2009-06-09 09:30:00,11.17,11.22,11.14,11.2,153200.0,9.9046,9.9489,9.878,9.9312,153200.0
2009-06-09 10:00:00,11.2,11.22,11.15,11.15,174800.0,9.9312,9.9489,9.8868,9.8868,174800.0
2009-06-09 10:30:00,11.15,11.2,11.13,11.14,86000.0,9.8868,9.9312,9.8691,9.878,86000.0
2009-06-09 11:00:00,11.13,11.17,11.12,11.16,80800.0,9.8691,9.9046,9.8602,9.8957,80800.0
2009-06-09 11:30:00,11.16,11.17,11.15,11.15,73200.0,9.8957,9.9046,9.8868,9.8868,73200.0
2009-06-09 12:00:00,11.16,11.21,11.16,11.2,46800.0,9.8957,9.94,9.8957,9.9312,46800.0
2009-06-09 12:30:00,11.22,11.22,11.19,11.22,41200.0,9.9489,9.9489,9.9223,9.9489,41200.0
2009-06-09 13:00:00,11.22,11.24,11.2,11.23,61600.0,9.9489,9.9666,9.9312,9.9578,61600.0
2009-06-09 13:30:00,11.22,11.25,11.21,11.25,56400.0,9.9489,9.9755,9.94,9.9755,56400.0
2009-06-09 14:00:00,11.24,11.28,11.24,11.27,136400.0,9.9666,10.0021,9.9666,9.9932,136400.0
2009-06-09 14:30:00,11.28,11.29,11.25,11.26,102800.0,10.0021,10.011,9.9755,9.9844,102800.0
2009-06-09 15:00:00,11.26,11.26,11.23,11.24,160000.0,9.9844,9.9844,9.9578,9.9666,160000.0
2009-06-09 15:30:00,11.24,11.27,11.21,11.22,261200.0,9.9666,9.9932,9.94,9.9489,261200.0
2009-06-10 09:30:00,11.3,11.3,11.19,11.21,169200.0,10.0198,10.0198,9.9223,9.94,169200.0
2009-06-10 10:00:00,11.22,11.22,11.13,11.17,160000.0,9.9489,9.9489,9.8691,9.9046,160000.0
2009-06-10 10:30:00,11.17,11.18,11.12,11.13,116000.0,9.9046,9.9134,9.8602,9.8691,116000.0
2009-06-10 11:00:00,11.12,11.13,11.09,11.12,174400.0,9.8602,9.8691,9.8336,9.8602,174400.0
2009-06-10 11:30:00,11.12,11.14,11.12,11.13,14400.0,9.8602,9.878,9.8602,9.8691,14400.0
2009-06-10 12:00:00,11.12,11.17,11.12,11.15,63200.0,9.8602,9.9046,9.8602,9.8868,63200.0
2009-06-10 12:30:00,11.16,11.16,11.13,11.15,40000.0,9.8957,9.8957,9.8691,9.8868,40000.0
2009-06-10 13:00:00,11.15,11.15,11.1,11.1,125200.0,9.8868,9.8868,9.8425,9.8425,125200.0
2009-06-10 13:30:00,11.1,11.1,11.06,11.08,89600.0,9.8425,9.8425,9.807,9.8248,89600.0
2009-06-10 14:00:00,11.08,11.1,11.04,11.1,124000.0,9.8248,9.8425,9.7893,9.8425,124000.0
2009-06-10 14:30:00,11.09,11.15,11.08,11.14,84800.0,9.8336,9.8868,9.8248,9.878,84800.0
2009-06-10 15:00:00,11.14,11.14,11.1,11.11,146400.0,9.878,9.878,9.8425,9.8514,146400.0
2009-06-10 15:30:00,11.12,11.21,11.12,11.2,320800.0,9.8602,9.94,9.8602,9.9312,320800.0
2009-06-11 09:30:00,11.2,11.35,11.2,11.33,321200.0,9.9312,10.0642,9.9312,10.0464,321200.0
2009-06-11 10:00:00,11.33,11.36,11.3,11.33,169200.0,10.0464,10.073,10.0198,10.0464,169200.0
2009-06-11 10:30:00,11.33,11.34,11.3,11.31,108000.0,10.0464,10.0553,10.0198,10.0287,108000.0
2009-06-11 11:00:00,11.29,11.33,11.28,11.33,38400.0,10.011,10.0464,10.0021,10.0464,38400.0
2009-06-11 11:30:00,11.33,11.33,11.29,11.3,45200.0,10.0464,10.0464,10.011,10.0198,45200.0
2009-06-11 12:00:00,11.29,11.29,11.24,11.25,76400.0,10.011,10.011,9.9666,9.9755,76400.0
2009-06-11 12:30:00,11.25,11.3,11.25,11.3,82000.0,9.9755,10.0198,9.9755,10.0198,82000.0
2009-06-11 13:00:00,11.3,11.36,11.29,11.36,92000.0,10.0198,10.073,10.011,10.073,92000.0
2009-06-11 13:30:00,11.36,11.37,11.34,11.34,47200.0,10.073,10.0819,10.0553,10.0553,47200.0
2009-06-11 14:00:00,11.34,11.35,11.31,11.34,52400.0,10.0553,10.0642,10.0287,10.0553,52400.0
2009-06-11 14:30:00,11.35,11.35,11.31,11.34,73200.0,10.0642,10.0642,10.0287,10.0553,73200.0
2009-06-11 15:00:00,11.33,11.34,11.3,11.3,103200.0,10.0464,10.0553,10.0198,10.0198,103200.0
2009-06-11 15:30:00,11.29,11.31,11.25,11.25,326000.0,10.011,10.0287,9.9755,9.9755,326000.0
2009-06-12 09:30:00,11.19,11.21,11.12,11.13,76800.0,9.9223,9.94,9.8602,9.8691,76800.0
2009-06-12 10:00:00,11.11,11.15,11.08,11.11,107200.0,9.8514,9.8868,9.8248,9.8514,107200.0
2009-06-12 10:30:00,11.11,11.18,11.11,11.15,85600.0,9.8514,9.9134,9.8514,9.8868,85600.0
2009-06-12 11:00:00,11.15,11.15,11.12,11.13,19600.0,9.8868,9.8868,9.8602,9.8691,19600.0
2009-06-12 11:30:00,11.13,11.13,11.1,11.11,34800.0,9.8691,9.8691,9.8425,9.8514,34800.0
2009-06-12 12:00:00,11.11,11.13,11.11,11.12,16400.0,9.8514,9.8691,9.8514,9.8602,16400.0
2009-06-12 12:30:00,11.12,11.13,11.11,11.13,58800.0,9.8602,9.8691,9.8514,9.8691,58800.0
2009-06-12 13:00:00,11.15,11.15,11.12,11.12,37200.0,9.8868,9.8868,9.8602,9.8602,37200.0
2009-06-12 13:30:00,11.12,11.15,11.11,11.14,42000.0,9.8602,9.8868,9.8514,9.878,42000.0
2009-06-12 14:00:00,11.15,11.15,11.13,11.14,71600.0,9.8868,9.8868,9.8691,9.878,71600.0
2009-06-12 14:30:00,11.15,11.22,11.15,11.2,40800.0,9.8868,9.9489,9.8868,9.9312,40800.0
2009-06-12 15:00:00,11.21,11.23,11.2,11.21,57200.0,9.94,9.9578,9.9312,9.94,57200.0
2009-06-12 15:30:00,11.22,11.24,11.18,11.24,84400.0,9.9489,9.9666,9.9134,9.9666,84400.0
2009-06-15 09:30:00,11.14,11.17,11.08,11.1,124000.0,9.878,9.9046,9.8248,9.8425,124000.0
2009-06-15 10:00:00,11.09,11.1,11.07,11.08,47600.0,9.8336,9.8425,9.8159,9.8248,47600.0
2009-06-15 10:30:00,11.08,11.08,10.97,10.99,101600.0,9.8248,9.8248,9.7272,9.7449,101600.0
2009-06-15 11:00:00,10.99,10.99,10.96,10.97,41600.0,9.7449,9.7449,9.7183,9.7272,41600.0
2009-06-15 11:30:00,10.99,11.01,10.99,10.99,56400.0,9.7449,9.7627,9.7449,9.7449,56400.0
2009-06-15 12:00:00,10.99,11.0,10.98,10.98,53200.0,9.7449,9.7538,9.7361,9.7361,53200.0
2009-06-15 12:30:00,10.99,11.02,10.99,11.02,28400.0,9.7449,9.7716,9.7449,9.7716,28400.0
2009-06-15 13:00:00,11.02,11.03,11.0,11.0,30000.0,9.7716,9.7804,9.7538,9.7538,30000.0
2009-06-15 13:30:00,10.99,11.01,10.97,11.0,30400.0,9.7449,9.7627,9.7272,9.7538,30400.0
2009-06-15 14:00:00,11.0,11.03,11.0,11.03,33600.0,9.7538,9.7804,9.7538,9.7804,33600.0
2009-06-15 14:30:00,11.03,11.03,10.99,11.02,48800.0,9.7804,9.7804,9.7449,9.7716,48800.0
2009-06-15 15:00:00,11.01,11.05,11.0,11.03,59600.0,9.7627,9.7982,9.7538,9.7804,59600.0
2009-06-15 15:30:00,11.04,11.08,11.03,11.06,109600.0,9.7893,9.8248,9.7804,9.807,109600.0
2009-06-16 09:30:00,11.12,11.15,11.05,11.12,379200.0,9.8602,9.8868,9.7982,9.8602,379200.0
2009-06-16 10:00:00,11.12,11.15,11.09,11.12,207200.0,9.8602,9.8868,9.8336,9.8602,207200.0
2009-06-16 10:30:00,11.12,11.14,11.11,11.13,92800.0,9.8602,9.878,9.8514,9.8691,92800.0
2009-06-16 11:00:00,11.13,11.15,11.12,11.13,110400.0,9.8691,9.8868,9.8602,9.8691,110400.0
2009-06-16 11:30:00,11.13,11.14,11.08,11.08,104800.0,9.8691,9.878,9.8248,9.8248,104800.0
2009-06-16 12:00:00,11.09,11.11,11.08,11.09,43200.0,9.8336,9.8514,9.8248,9.8336,43200.0
2009-06-16 12:30:00,11.08,11.08,11.0,11.03,93600.0,9.8248,9.8248,9.7538,9.7804,93600.0
2009-06-16 13:00:00,11.02,11.02,10.99,11.01,102000.0,9.7716,9.7716,9.7449,9.7627,102000.0
2009-06-16 13:30:00,11.01,11.03,11.0,11.01,91200.0,9.7627,9.7804,9.7538,9.7627,91200.0
2009-06-16 14:00:00,11.0,11.01,10.96,10.97,122000.0,9.7538,9.7627,9.7183,9.7272,122000.0
2009-06-16 14:30:00,10.96,11.01,10.95,11.01,130400.0,9.7183,9.7627,9.7095,9.7627,130400.0
2009-06-16 15:00:00,11.02,11.02,10.98,11.0,108400.0,9.7716,9.7716,9.7361,9.7538,108400.0
2009-06-16 15:30:00,11.0,11.03,10.94,10.95,344400.0,9.7538,9.7804,9.7006,9.7095,344400.0
2009-06-17 09:30:00,10.94,11.01,10.9,10.9,319200.0,9.7006,9.7627,9.6651,9.6651,319200.0
2009-06-17 10:00:00,10.9,10.97,10.89,10.93,174000.0,9.6651,9.7272,9.6563,9.6917,174000.0
2009-06-17 10:30:00,10.93,10.94,10.87,10.92,229200.0,9.6917,9.7006,9.6385,9.6829,229200.0
2009-06-17 11:00:00,10.93,11.01,10.93,11.0,93600.0,9.6917,9.7627,9.6917,9.7538,93600.0
2009-06-17 11:30:00,10.99,11.0,10.97,10.99,91600.0,9.7449,9.7538,9.7272,9.7449,91600.0
2009-06-17 12:00:00,11.0,11.06,11.0,11.04,67600.0,9.7538,9.807,9.7538,9.7893,67600.0
2009-06-17 12:30:00,11.04,11.04,11.01,11.01,49600.0,9.7893,9.7893,9.7627,9.7627,49600.0
2009-06-17 13:00:00,11.03,11.07,11.02,11.07,36400.0,9.7804,9.8159,9.7716,9.8159,36400.0
2009-06-17 13:30:00,11.07,11.11,11.07,11.09,111200.0,9.8159,9.8514,9.8159,9.8336,111200.0
2009-06-17 14:00:00,11.09,11.1,11.07,11.1,379200.0,9.8336,9.8425,9.8159,9.8425,379200.0
2009-06-17 14:30:00,11.09,11.09,11.04,11.05,93200.0,9.8336,9.8336,9.7893,9.7982,93200.0
2009-06-17 15:00:00,11.05,11.07,11.02,11.02,90800.0,9.7982,9.8159,9.7716,9.7716,90800.0
2009-06-17 15:30:00,11.01,11.05,11.0,11.02,252400.0,9.7627,9.7982,9.7538,9.7716,252400.0
2009-06-18 09:30:00,11.01,11.03,10.94,10.99,138000.0,9.7627,9.7804,9.7006,9.7449,138000.0
2009-06-18 10:00:00,11.0,11.06,10.99,11.0,103200.0,9.7538,9.807,9.7449,9.7538,103200.0
2009-06-18 10:30:00,11.0,11.01,10.94,10.95,115600.0,9.7538,9.7627,9.7006,9.7095,115600.0
2009-06-18 11:00:00,10.96,10.98,10.96,10.97,48800.0,9.7183,9.7361,9.7183,9.7272,48800.0
2009-06-18 11:30:00,10.97,10.97,10.95,10.97,87200.0,9.7272,9.7272,9.7095,9.7272,87200.0
2009-06-18 12:00:00,10.97,10.98,10.96,10.97,45200.0,9.7272,9.7361,9.7183,9.7272,45200.0
2009-06-18 12:30:00,10.97,11.01,10.97,11.01,100000.0,9.7272,9.7627,9.7272,9.7627,100000.0
2009-06-18 13:00:00,11.01,11.03,10.99,11.01,48800.0,9.7627,9.7804,9.7449,9.7627,48800.0
2009-06-18 13:30:00,11.01,11.02,10.99,10.99,37200.0,9.7627,9.7716,9.7449,9.7449,37200.0
2009-06-18 14:00:00,10.99,11.0,10.97,10.99,140000.0,9.7449,9.7538,9.7272,9.7449,140000.0
2009-06-18 14:30:00,10.99,11.01,10.98,11.01,55600.0,9.7449,9.7627,9.7361,9.7627,55600.0
2009-06-18 15:00:00,11.0,11.02,10.99,10.99,39600.0,9.7538,9.7716,9.7449,9.7449,39600.0
2009-06-18 15:30:00,11.0,11.0,10.95,10.96,117200.0,9.7538,9.7538,9.7095,9.7183,117200.0
2009-06-19 09:30:00,11.06,11.12,11.05,11.11,128000.0,9.807,9.8602,9.7982,9.8514,128000.0
2009-06-19 10:00:00,11.11,11.12,11.09,11.11,64800.0,9.8514,9.8602,9.8336,9.8514,64800.0
2009-06-19 10:30:00,11.11,11.15,11.11,11.14,264800.0,9.8514,9.8868,9.8514,9.878,264800.0
2009-06-19 11:00:00,11.15,11.15,11.13,11.13,76000.0,9.8868,9.8868,9.8691,9.8691,76000.0
2009-06-19 11:30:00,11.13,11.13,11.11,11.11,59200.0,9.8691,9.8691,9.8514,9.8514,59200.0
2009-06-19 12:00:00,11.12,11.12,11.07,11.07,72000.0,9.8602,9.8602,9.8159,9.8159,72000.0
2009-06-19 12:30:00,11.07,11.08,11.06,11.07,102800.0,9.8159,9.8248,9.807,9.8159,102800.0
2009-06-19 13:00:00,11.07,11.09,11.06,11.07,75200.0,9.8159,9.8336,9.807,9.8159,75200.0
2009-06-19 13:30:00,11.07,11.1,11.07,11.08,116000.0,9.8159,9.8425,9.8159,9.8248,116000.0
2009-06-19 14:00:00,11.08,11.09,11.04,11.05,80400.0,9.8248,9.8336,9.7893,9.7982,80400.0
2009-06-19 14:30:00,11.05,11.08,11.05,11.07,56000.0,9.7982,9.8248,9.7982,9.8159,56000.0
2009-06-19 15:00:00,11.07,11.12,11.06,11.12,81600.0,9.8159,9.8602,9.807,9.8602,81600.0
2009-06-19 15:30:00,11.13,11.13,11.09,11.09,166400.0,9.8691,9.8691,9.8336,9.8336,166400.0
2009-06-22 09:30:00,11.02,11.04,10.95,10.95,256000.0,9.7716,9.7893,9.7095,9.7095,256000.0
2009-06-22 10:00:00,10.95,10.95,10.91,10.91,94800.0,9.7095,9.7095,9.674,9.674,94800.0
2009-06-22 10:30:00,10.91,10.91,10.86,10.88,89600.0,9.674,9.674,9.6297,9.6474,89600.0
2009-06-22 11:00:00,10.88,10.88,10.85,10.87,102000.0,9.6474,9.6474,9.6208,9.6385,102000.0
2009-06-22 11:30:00,10.86,10.87,10.81,10.81,107600.0,9.6297,9.6385,9.5853,9.5853,107600.0
2009-06-22 12:00:00,10.81,10.82,10.79,10.8,46400.0,9.5853,9.5942,9.5676,9.5765,46400.0
2009-06-22 12:30:00,10.8,10.81,10.79,10.8,82000.0,9.5765,9.5853,9.5676,9.5765,82000.0
2009-06-22 13:00:00,10.8,10.8,10.77,10.78,52400.0,9.5765,9.5765,9.5499,9.5587,52400.0
2009-06-22 13:30:00,10.79,10.81,10.79,10.81,63200.0,9.5676,9.5853,9.5676,9.5853,63200.0
2009-06-22 14:00:00,10.81,10.83,10.79,10.81,133600.0,9.5853,9.6031,9.5676,9.5853,133600.0
2009-06-22 14:30:00,10.81,10.83,10.8,10.81,73200.0,9.5853,9.6031,9.5765,9.5853,73200.0
2009-06-22 15:00:00,10.82,10.84,10.81,10.83,96000.0,9.5942,9.6119,9.5853,9.6031,96000.0
2009-06-22 15:30:00,10.83,10.85,10.79,10.8,161600.0,9.6031,9.6208,9.5676,9.5765,161600.0
2009-06-23 09:30:00,10.82,10.83,10.71,10.74,561600.0,9.5942,9.6031,9.4967,9.5233,561600.0
2009-06-23 10:00:00,10.74,10.77,10.7,10.72,183200.0,9.5233,9.5499,9.4878,9.5055,183200.0
2009-06-23 10:30:00,10.72,10.75,10.69,10.72,127200.0,9.5055,9.5321,9.4789,9.5055,127200.0
2009-06-23 11:00:00,10.71,10.73,10.68,10.73,51200.0,9.4967,9.5144,9.4701,9.5144,51200.0
2009-06-23 11:30:00,10.73,10.78,10.73,10.78,43200.0,9.5144,9.5587,9.5144,9.5587,43200.0
2009-06-23 12:00:00,10.78,10.78,10.74,10.74,45200.0,9.5587,9.5587,9.5233,9.5233,45200.0
2009-06-23 12:30:00,10.75,10.78,10.75,10.75,86000.0,9.5321,9.5587,9.5321,9.5321,86000.0
2009-06-23 13:00:00,10.76,10.8,10.75,10.76,72000.0,9.541,9.5765,9.5321,9.541,72000.0
2009-06-23 13:30:00,10.77,10.78,10.73,10.73,38800.0,9.5499,9.5587,9.5144,9.5144,38800.0
2009-06-23 14:00:00,10.73,10.8,10.73,10.79,42400.0,9.5144,9.5765,9.5144,9.5676,42400.0
2009-06-23 14:30:00,10.79,10.8,10.76,10.79,54000.0,9.5676,9.5765,9.541,9.5676,54000.0
2009-06-23 15:00:00,10.79,10.81,10.77,10.81,64800.0,9.5676,9.5853,9.5499,9.5853,64800.0
2009-06-23 15:30:00,10.81,10.81,10.76,10.76,200000.0,9.5853,9.5853,9.541,9.541,200000.0
2009-06-24 09:30:00,10.84,10.93,10.84,10.93,104400.0,9.6299,9.7098,9.6299,9.7098,104400.0
2009-06-24 10:00:00,10.91,10.99,10.9,10.98,178400.0,9.692,9.7631,9.6832,9.7542,178400.0
2009-06-24 10:30:00,10.99,11.02,10.97,10.99,162400.0,9.7631,9.7898,9.7453,9.7631,162400.0
2009-06-24 11:00:00,11.0,11.01,10.99,11.0,100000.0,9.772,9.7809,9.7631,9.772,100000.0
2009-06-24 11:30:00,11.0,11.01,10.99,10.99,48000.0,9.772,9.7809,9.7631,9.7631,48000.0
2009-06-24 12:00:00,10.99,11.0,10.97,10.97,58800.0,9.7631,9.772,9.7453,9.7453,58800.0
2009-06-24 12:30:00,10.97,10.98,10.96,10.98,33600.0,9.7453,9.7542,9.7365,9.7542,33600.0
2009-06-24 13:00:00,10.98,10.99,10.97,10.98,20000.0,9.7542,9.7631,9.7453,9.7542,20000.0
2009-06-24 13:30:00,10.97,10.97,10.95,10.95,54400.0,9.7453,9.7453,9.7276,9.7276,54400.0
2009-06-24 14:00:00,10.96,10.99,10.92,10.93,194400.0,9.7365,9.7631,9.7009,9.7098,194400.0
2009-06-24 14:30:00,10.92,10.96,10.89,10.93,237200.0,9.7009,9.7365,9.6743,9.7098,237200.0
2009-06-24 15:00:00,10.93,10.95,10.86,10.91,142000.0,9.7098,9.7276,9.6476,9.692,142000.0
2009-06-24 15:30:00,10.91,10.93,10.87,10.9,139600.0,9.692,9.7098,9.6565,9.6832,139600.0
2009-06-25 09:30:00,10.87,11.0,10.83,10.99,160000.0,9.6565,9.772,9.621,9.7631,160000.0
2009-06-25 10:00:00,10.99,11.06,10.99,11.05,118800.0,9.7631,9.8253,9.7631,9.8164,118800.0
2009-06-25 10:30:00,11.05,11.06,11.02,11.03,67600.0,9.8164,9.8253,9.7898,9.7986,67600.0
2009-06-25 11:00:00,11.03,11.08,11.03,11.07,42800.0,9.7986,9.8431,9.7986,9.8342,42800.0
2009-06-25 11:30:00,11.08,11.12,11.08,11.11,65600.0,9.8431,9.8786,9.8431,9.8697,65600.0
2009-06-25 12:00:00,11.12,11.13,11.09,11.11,66800.0,9.8786,9.8875,9.8519,9.8697,66800.0
2009-06-25 12:30:00,11.11,11.11,11.08,11.08,26000.0,9.8697,9.8697,9.8431,9.8431,26000.0
2009-06-25 13:00:00,11.08,11.14,11.08,11.12,42000.0,9.8431,9.8964,9.8431,9.8786,42000.0
2009-06-25 13:30:00,11.13,11.13,11.11,11.11,37200.0,9.8875,9.8875,9.8697,9.8697,37200.0
2009-06-25 14:00:00,11.11,11.11,11.07,11.1,53200.0,9.8697,9.8697,9.8342,9.8608,53200.0
2009-06-25 14:30:00,11.1,11.1,11.07,11.08,48400.0,9.8608,9.8608,9.8342,9.8431,48400.0
2009-06-25 15:00:00,11.08,11.11,11.07,11.1,118400.0,9.8431,9.8697,9.8342,9.8608,118400.0
2009-06-25 15:30:00,11.1,11.13,11.05,11.13,261600.0,9.8608,9.8875,9.8164,9.8875,261600.0
2009-06-26 09:30:00,11.09,11.17,11.06,11.11,192800.0,9.8519,9.923,9.8253,9.8697,192800.0
2009-06-26 10:00:00,11.11,11.14,11.09,11.12,72000.0,9.8697,9.8964,9.8519,9.8786,72000.0
2009-06-26 10:30:00,11.13,11.13,11.09,11.1,141600.0,9.8875,9.8875,9.8519,9.8608,141600.0
2009-06-26 11:00:00,11.1,11.11,11.08,11.11,73600.0,9.8608,9.8697,9.8431,9.8697,73600.0
2009-06-26 11:30:00,11.11,11.13,11.1,11.13,42000.0,9.8697,9.8875,9.8608,9.8875,42000.0
2009-06-26 12:00:00,11.13,11.15,11.13,11.14,78400.0,9.8875,9.9053,9.8875,9.8964,78400.0
2009-06-26 12:30:00,11.14,11.15,11.12,11.15,55200.0,9.8964,9.9053,9.8786,9.9053,55200.0
2009-06-26 13:00:00,11.14,11.15,11.13,11.14,56400.0,9.8964,9.9053,9.8875,9.8964,56400.0
2009-06-26 13:30:00,11.13,11.14,11.12,11.13,64800.0,9.8875,9.8964,9.8786,9.8875,64800.0
2009-06-26 14:00:00,11.11,11.13,11.11,11.12,45200.0,9.8697,9.8875,9.8697,9.8786,45200.0
2009-06-26 14:30:00,11.12,11.13,11.11,11.13,77600.0,9.8786,9.8875,9.8697,9.8875,77600.0
2009-06-26 15:00:00,11.14,11.15,11.12,11.12,330000.0,9.8964,9.9053,9.8786,9.8786,330000.0
2009-06-26 15:30:00,11.13,11.15,11.11,11.11,153200.0,9.8875,9.9053,9.8697,9.8697,153200.0
2009-06-29 09:30:00,11.17,11.19,11.12,11.14,223600.0,9.923,9.9408,9.8786,9.8964,223600.0
2009-06-29 10:00:00,11.14,11.18,11.1,11.18,80000.0,9.8964,9.9319,9.8608,9.9319,80000.0
2009-06-29 10:30:00,11.18,11.19,11.17,11.18,104800.0,9.9319,9.9408,9.923,9.9319,104800.0
2009-06-29 11:00:00,11.19,11.22,11.18,11.21,50400.0,9.9408,9.9674,9.9319,9.9586,50400.0
2009-06-29 11:30:00,11.22,11.24,11.2,11.24,41200.0,9.9674,9.9852,9.9497,9.9852,41200.0
2009-06-29 12:00:00,11.24,11.24,11.22,11.22,44800.0,9.9852,9.9852,9.9674,9.9674,44800.0
2009-06-29 12:30:00,11.22,11.24,11.21,11.21,64000.0,9.9674,9.9852,9.9586,9.9586,64000.0
2009-06-29 13:00:00,11.21,11.22,11.21,11.21,30800.0,9.9586,9.9674,9.9586,9.9586,30800.0
2009-06-29 13:30:00,11.2,11.21,11.17,11.18,38400.0,9.9497,9.9586,9.923,9.9319,38400.0
2009-06-29 14:00:00,11.18,11.18,11.15,11.18,40400.0,9.9319,9.9319,9.9053,9.9319,40400.0
2009-06-29 14:30:00,11.18,11.19,11.17,11.19,35600.0,9.9319,9.9408,9.923,9.9408,35600.0
2009-06-29 15:00:00,11.19,11.22,11.18,11.21,116800.0,9.9408,9.9674,9.9319,9.9586,116800.0
2009-06-29 15:30:00,11.21,11.21,11.16,11.19,154000.0,9.9586,9.9586,9.9141,9.9408,154000.0
2009-06-30 09:30:00,11.24,11.27,11.19,11.24,185600.0,9.9852,10.0119,9.9408,9.9852,185600.0
2009-06-30 10:00:00,11.24,11.24,11.12,11.12,222800.0,9.9852,9.9852,9.8786,9.8786,222800.0
2009-06-30 10:30:00,11.12,11.14,11.09,11.14,80400.0,9.8786,9.8964,9.8519,9.8964,80400.0
2009-06-30 11:00:00,11.14,11.14,11.1,11.11,39600.0,9.8964,9.8964,9.8608,9.8697,39600.0
2009-06-30 11:30:00,11.11,11.11,11.08,11.08,57600.0,9.8697,9.8697,9.8431,9.8431,57600.0
2009-06-30 12:00:00,11.08,11.09,11.06,11.08,44000.0,9.8431,9.8519,9.8253,9.8431,44000.0
2009-06-30 12:30:00,11.08,11.1,11.08,11.09,60800.0,9.8431,9.8608,9.8431,9.8519,60800.0
2009-06-30 13:00:00,11.09,11.09,11.07,11.08,89600.0,9.8519,9.8519,9.8342,9.8431,89600.0
2009-06-30 13:30:00,11.07,11.09,11.06,11.06,90000.0,9.8342,9.8519,9.8253,9.8253,90000.0
2009-06-30 14:00:00,11.06,11.08,11.05,11.08,174000.0,9.8253,9.8431,9.8164,9.8431,174000.0
2009-06-30 14:30:00,11.08,11.1,11.06,11.09,198800.0,9.8431,9.8608,9.8253,9.8519,198800.0
2009-06-30 15:00:00,11.09,11.11,11.07,11.11,177200.0,9.8519,9.8697,9.8342,9.8697,177200.0
2009-06-30 15:30:00,11.11,11.14,11.09,11.12,471600.0,9.8697,9.8964,9.8519,9.8786,471600.0
2009-07-01 09:30:00,11.18,11.26,11.17,11.25,91200.0,9.9319,10.003,9.923,9.9941,91200.0
2009-07-01 10:00:00,11.26,11.29,11.2,11.29,60400.0,10.003,10.0296,9.9497,10.0296,60400.0
2009-07-01 10:30:00,11.3,11.31,11.29,11.3,239200.0,10.0385,10.0474,10.0296,10.0385,239200.0
2009-07-01 11:00:00,11.3,11.32,11.29,11.29,85600.0,10.0385,10.0563,10.0296,10.0296,85600.0
2009-07-01 11:30:00,11.29,11.31,11.29,11.31,48800.0,10.0296,10.0474,10.0296,10.0474,48800.0
2009-07-01 12:00:00,11.31,11.32,11.29,11.31,190800.0,10.0474,10.0563,10.0296,10.0474,190800.0
2009-07-01 12:30:00,11.31,11.31,11.28,11.28,170800.0,10.0474,10.0474,10.0207,10.0207,170800.0
2009-07-01 13:00:00,11.28,11.29,11.27,11.29,54800.0,10.0207,10.0296,10.0119,10.0296,54800.0
2009-07-01 13:30:00,11.29,11.29,11.27,11.27,74800.0,10.0296,10.0296,10.0119,10.0119,74800.0
2009-07-01 14:00:00,11.27,11.28,11.23,11.24,64400.0,10.0119,10.0207,9.9763,9.9852,64400.0
2009-07-01 14:30:00,11.25,11.25,11.22,11.23,56800.0,9.9941,9.9941,9.9674,9.9763,56800.0
2009-07-01 15:00:00,11.23,11.24,11.22,11.22,49200.0,9.9763,9.9852,9.9674,9.9674,49200.0
2009-07-01 15:30:00,11.21,11.22,11.19,11.19,201200.0,9.9586,9.9674,9.9408,9.9408,201200.0
2009-07-02 09:30:00,11.1,11.1,10.95,10.97,282400.0,9.8608,9.8608,9.7276,9.7453,282400.0
2009-07-02 10:00:00,10.97,10.97,10.92,10.95,97200.0,9.7453,9.7453,9.7009,9.7276,97200.0
2009-07-02 10:30:00,10.94,10.98,10.93,10.97,83600.0,9.7187,9.7542,9.7098,9.7453,83600.0
2009-07-02 11:00:00,10.97,10.98,10.96,10.96,42800.0,9.7453,9.7542,9.7365,9.7365,42800.0
2009-07-02 11:30:00,10.96,10.96,10.94,10.95,27600.0,9.7365,9.7365,9.7187,9.7276,27600.0
2009-07-02 12:00:00,10.95,10.96,10.95,10.95,72000.0,9.7276,9.7365,9.7276,9.7276,72000.0
2009-07-02 12:30:00,10.95,10.96,10.94,10.96,52000.0,9.7276,9.7365,9.7187,9.7365,52000.0
2009-07-02 13:00:00,10.96,10.98,10.96,10.97,44800.0,9.7365,9.7542,9.7365,9.7453,44800.0
2009-07-02 13:30:00,10.97,10.99,10.96,10.96,78000.0,9.7453,9.7631,9.7365,9.7365,78000.0
2009-07-02 14:00:00,10.97,10.99,10.96,10.98,117200.0,9.7453,9.7631,9.7365,9.7542,117200.0
2009-07-02 14:30:00,10.98,10.99,10.97,10.97,129600.0,9.7542,9.7631,9.7453,9.7453,129600.0
2009-07-02 15:00:00,10.99,11.0,10.95,10.95,112800.0,9.7631,9.772,9.7276,9.7276,112800.0
2009-07-02 15:30:00,10.96,10.99,10.94,10.96,204000.0,9.7365,9.7631,9.7187,9.7365,204000.0
2009-07-06 09:30:00,10.9,10.94,10.86,10.9,106000.0,9.6832,9.7187,9.6476,9.6832,106000.0
2009-07-06 10:00:00,10.9,10.92,10.78,10.8,72000.0,9.6832,9.7009,9.5766,9.5943,72000.0
2009-07-06 10:30:00,10.8,10.82,10.78,10.8,60800.0,9.5943,9.6121,9.5766,9.5943,60800.0
2009-07-06 11:00:00,10.81,10.82,10.8,10.81,12800.0,9.6032,9.6121,9.5943,9.6032,12800.0
2009-07-06 11:30:00,10.81,10.83,10.79,10.79,67600.0,9.6032,9.621,9.5854,9.5854,67600.0
2009-07-06 12:00:00,10.79,10.81,10.79,10.79,18400.0,9.5854,9.6032,9.5854,9.5854,18400.0
2009-07-06 12:30:00,10.79,10.79,10.77,10.79,21600.0,9.5854,9.5854,9.5677,9.5854,21600.0
2009-07-06 13:00:00,10.79,10.83,10.78,10.81,36800.0,9.5854,9.621,9.5766,9.6032,36800.0
2009-07-06 13:30:00,10.81,10.81,10.79,10.8,25200.0,9.6032,9.6032,9.5854,9.5943,25200.0
2009-07-06 14:00:00,10.8,10.83,10.8,10.81,12800.0,9.5943,9.621,9.5943,9.6032,12800.0
2009-07-06 14:30:00,10.82,10.84,10.81,10.83,39600.0,9.6121,9.6299,9.6032,9.621,39600.0
2009-07-06 15:00:00,10.84,10.86,10.84,10.85,40000.0,9.6299,9.6476,9.6299,9.6387,40000.0
2009-07-06 15:30:00,10.84,10.89,10.81,10.89,134800.0,9.6299,9.6743,9.6032,9.6743,134800.0
2009-07-07 09:30:00,10.88,10.9,10.83,10.85,97600.0,9.6654,9.6832,9.621,9.6387,97600.0
2009-07-07 10:00:00,10.85,10.85,10.78,10.8,199600.0,9.6387,9.6387,9.5766,9.5943,199600.0
2009-07-07 10:30:00,10.8,10.8,10.76,10.76,63600.0,9.5943,9.5943,9.5588,9.5588,63600.0
2009-07-07 11:00:00,10.75,10.77,10.74,10.74,85600.0,9.5499,9.5677,9.541,9.541,85600.0
2009-07-07 11:30:00,10.74,10.74,10.7,10.72,50000.0,9.541,9.541,9.5055,9.5233,50000.0
2009-07-07 12:00:00,10.72,10.72,10.7,10.71,40800.0,9.5233,9.5233,9.5055,9.5144,40800.0
2009-07-07 12:30:00,10.71,10.71,10.68,10.69,71200.0,9.5144,9.5144,9.4877,9.4966,71200.0
2009-07-07 13:00:00,10.69,10.74,10.69,10.72,80000.0,9.4966,9.541,9.4966,9.5233,80000.0
2009-07-07 13:30:00,10.74,10.74,10.71,10.72,91200.0,9.541,9.541,9.5144,9.5233,91200.0
2009-07-07 14:00:00,10.72,10.73,10.71,10.72,106400.0,9.5233,9.5321,9.5144,9.5233,106400.0
2009-07-07 14:30:00,10.72,10.74,10.67,10.68,62000.0,9.5233,9.541,9.4788,9.4877,62000.0
2009-07-07 15:00:00,10.68,10.68,10.64,10.66,102000.0,9.4877,9.4877,9.4522,9.47,102000.0
2009-07-07 15:30:00,10.66,10.67,10.6,10.61,228000.0,9.47,9.4788,9.4167,9.4255,228000.0
2009-07-08 09:30:00,10.63,10.63,10.55,10.55,214000.0,9.4433,9.4433,9.3722,9.3722,214000.0
2009-07-08 10:00:00,10.56,10.63,10.55,10.6,117200.0,9.3811,9.4433,9.3722,9.4167,117200.0
2009-07-08 10:30:00,10.58,10.59,10.55,10.55,85200.0,9.3989,9.4078,9.3722,9.3722,85200.0
2009-07-08 11:00:00,10.54,10.54,10.47,10.48,156400.0,9.3633,9.3633,9.3012,9.31,156400.0
2009-07-08 11:30:00,10.49,10.53,10.49,10.51,145600.0,9.3189,9.3545,9.3189,9.3367,145600.0
2009-07-08 12:00:00,10.5,10.51,10.47,10.48,74000.0,9.3278,9.3367,9.3012,9.31,74000.0
2009-07-08 12:30:00,10.48,10.53,10.48,10.52,132400.0,9.31,9.3545,9.31,9.3456,132400.0
2009-07-08 13:00:00,10.51,10.59,10.51,10.58,80400.0,9.3367,9.4078,9.3367,9.3989,80400.0
2009-07-08 13:30:00,10.58,10.59,10.55,10.56,96800.0,9.3989,9.4078,9.3722,9.3811,96800.0
2009-07-08 14:00:00,10.55,10.56,10.5,10.51,120800.0,9.3722,9.3811,9.3278,9.3367,120800.0
2009-07-08 14:30:00,10.51,10.56,10.49,10.56,138400.0,9.3367,9.3811,9.3189,9.3811,138400.0
2009-07-08 15:00:00,10.56,10.59,10.55,10.56,131200.0,9.3811,9.4078,9.3722,9.3811,131200.0
2009-07-08 15:30:00,10.57,10.67,10.56,10.62,126000.0,9.39,9.4788,9.3811,9.4344,126000.0
2009-07-09 09:30:00,10.66,10.73,10.65,10.67,92800.0,9.47,9.5321,9.4611,9.4788,92800.0
2009-07-09 10:00:00,10.67,10.71,10.65,10.66,77200.0,9.4788,9.5144,9.4611,9.47,77200.0
2009-07-09 10:30:00,10.66,10.69,10.65,10.69,46000.0,9.47,9.4966,9.4611,9.4966,46000.0
2009-07-09 11:00:00,10.69,10.69,10.65,10.67,60000.0,9.4966,9.4966,9.4611,9.4788,60000.0
2009-07-09 11:30:00,10.67,10.72,10.65,10.7,74800.0,9.4788,9.5233,9.4611,9.5055,74800.0
2009-07-09 12:00:00,10.7,10.73,10.69,10.72,44800.0,9.5055,9.5321,9.4966,9.5233,44800.0
2009-07-09 12:30:00,10.72,10.72,10.69,10.71,69200.0,9.5233,9.5233,9.4966,9.5144,69200.0
2009-07-09 13:00:00,10.72,10.74,10.69,10.73,64000.0,9.5233,9.541,9.4966,9.5321,64000.0
2009-07-09 13:30:00,10.74,10.74,10.71,10.72,69600.0,9.541,9.541,9.5144,9.5233,69600.0
2009-07-09 14:00:00,10.72,10.75,10.71,10.74,85200.0,9.5233,9.5499,9.5144,9.541,85200.0
2009-07-09 14:30:00,10.74,10.75,10.73,10.73,70400.0,9.541,9.5499,9.5321,9.5321,70400.0
2009-07-09 15:00:00,10.73,10.74,10.7,10.7,81200.0,9.5321,9.541,9.5055,9.5055,81200.0
2009-07-09 15:30:00,10.71,10.72,10.67,10.67,196000.0,9.5144,9.5233,9.4788,9.4788,196000.0
2009-07-10 09:30:00,10.62,10.79,10.62,10.75,58000.0,9.4344,9.5854,9.4344,9.5499,58000.0
2009-07-10 10:00:00,10.73,10.78,10.71,10.76,46000.0,9.5321,9.5766,9.5144,9.5588,46000.0
2009-07-10 10:30:00,10.76,10.76,10.72,10.74,19600.0,9.5588,9.5588,9.5233,9.541,19600.0
2009-07-10 11:00:00,10.72,10.72,10.63,10.63,57600.0,9.5233,9.5233,9.4433,9.4433,57600.0
2009-07-10 11:30:00,10.64,10.68,10.62,10.67,54800.0,9.4522,9.4877,9.4344,9.4788,54800.0
2009-07-10 12:00:00,10.66,10.69,10.66,10.68,32000.0,9.47,9.4966,9.47,9.4877,32000.0
2009-07-10 12:30:00,10.67,10.71,10.67,10.69,17200.0,9.4788,9.5144,9.4788,9.4966,17200.0
2009-07-10 13:00:00,10.7,10.71,10.69,10.69,17200.0,9.5055,9.5144,9.4966,9.4966,17200.0
2009-07-10 13:30:00,10.69,10.73,10.69,10.72,20400.0,9.4966,9.5321,9.4966,9.5233,20400.0
2009-07-10 14:00:00,10.72,10.72,10.69,10.7,24400.0,9.5233,9.5233,9.4966,9.5055,24400.0
2009-07-10 14:30:00,10.7,10.71,10.69,10.7,21200.0,9.5055,9.5144,9.4966,9.5055,21200.0
2009-07-10 15:00:00,10.71,10.73,10.69,10.72,74400.0,9.5144,9.5321,9.4966,9.5233,74400.0
2009-07-10 15:30:00,10.72,10.74,10.71,10.74,87600.0,9.5233,9.541,9.5144,9.541,87600.0
2009-07-13 09:30:00,10.74,10.77,10.62,10.65,180400.0,9.541,9.5677,9.4344,9.4611,180400.0
2009-07-13 10:00:00,10.65,10.7,10.61,10.69,202400.0,9.4611,9.5055,9.4255,9.4966,202400.0
2009-07-13 10:30:00,10.7,10.79,10.7,10.79,125600.0,9.5055,9.5854,9.5055,9.5854,125600.0
2009-07-13 11:00:00,10.79,10.81,10.79,10.8,72000.0,9.5854,9.6032,9.5854,9.5943,72000.0
2009-07-13 11:30:00,10.81,10.9,10.81,10.89,46400.0,9.6032,9.6832,9.6032,9.6743,46400.0
2009-07-13 12:00:00,10.9,10.9,10.86,10.87,22800.0,9.6832,9.6832,9.6476,9.6565,22800.0
2009-07-13 12:30:00,10.88,10.89,10.86,10.87,34800.0,9.6654,9.6743,9.6476,9.6565,34800.0
2009-07-13 13:00:00,10.86,10.9,10.86,10.9,54800.0,9.6476,9.6832,9.6476,9.6832,54800.0
2009-07-13 13:30:00,10.9,10.9,10.88,10.9,73200.0,9.6832,9.6832,9.6654,9.6832,73200.0
2009-07-13 14:00:00,10.9,10.93,10.88,10.92,95600.0,9.6832,9.7098,9.6654,9.7009,95600.0
2009-07-13 14:30:00,10.92,10.92,10.9,10.91,74400.0,9.7009,9.7009,9.6832,9.692,74400.0
2009-07-13 15:00:00,10.91,10.93,10.9,10.91,90400.0,9.692,9.7098,9.6832,9.692,90400.0
2009-07-13 15:30:00,10.91,10.96,10.91,10.95,129200.0,9.692,9.7365,9.692,9.7276,129200.0
2009-07-14 09:30:00,10.93,10.99,10.88,10.89,151200.0,9.7098,9.7631,9.6654,9.6743,151200.0
2009-07-14 10:00:00,10.9,10.96,10.9,10.92,96000.0,9.6832,9.7365,9.6832,9.7009,96000.0
2009-07-14 10:30:00,10.92,10.92,10.88,10.91,97200.0,9.7009,9.7009,9.6654,9.692,97200.0
2009-07-14 11:00:00,10.91,10.97,10.9,10.97,57200.0,9.692,9.7453,9.6832,9.7453,57200.0
2009-07-14 11:30:00,10.97,11.01,10.97,10.99,164800.0,9.7453,9.7809,9.7453,9.7631,164800.0
2009-07-14 12:00:00,10.99,11.0,10.95,10.96,110000.0,9.7631,9.772,9.7276,9.7365,110000.0
2009-07-14 12:30:00,10.96,10.98,10.96,10.97,34400.0,9.7365,9.7542,9.7365,9.7453,34400.0
2009-07-14 13:00:00,10.97,10.98,10.96,10.97,32800.0,9.7453,9.7542,9.7365,9.7453,32800.0
2009-07-14 13:30:00,10.97,10.98,10.96,10.97,14400.0,9.7453,9.7542,9.7365,9.7453,14400.0
2009-07-14 14:00:00,10.96,10.98,10.95,10.97,68400.0,9.7365,9.7542,9.7276,9.7453,68400.0
2009-07-14 14:30:00,10.97,11.01,10.97,10.99,162000.0,9.7453,9.7809,9.7453,9.7631,162000.0
2009-07-14 15:00:00,10.99,11.0,10.97,10.97,84000.0,9.7631,9.772,9.7453,9.7453,84000.0
2009-07-14 15:30:00,10.97,11.0,10.96,10.99,226400.0,9.7453,9.772,9.7365,9.7631,226400.0
2009-07-15 09:30:00,11.22,11.32,11.22,11.29,320800.0,9.9674,10.0563,9.9674,10.0296,320800.0
2009-07-15 10:00:00,11.29,11.34,11.29,11.34,152800.0,10.0296,10.074,10.0296,10.074,152800.0
2009-07-15 10:30:00,11.34,11.34,11.32,11.32,220400.0,10.074,10.074,10.0563,10.0563,220400.0
2009-07-15 11:00:00,11.33,11.38,11.33,11.37,200000.0,10.0652,10.1096,10.0652,10.1007,200000.0
2009-07-15 11:30:00,11.36,11.38,11.36,11.37,142400.0,10.0918,10.1096,10.0918,10.1007,142400.0
2009-07-15 12:00:00,11.37,11.37,11.36,11.37,87600.0,10.1007,10.1007,10.0918,10.1007,87600.0
2009-07-15 12:30:00,11.37,11.38,11.36,11.36,72800.0,10.1007,10.1096,10.0918,10.0918,72800.0
2009-07-15 13:00:00,11.36,11.37,11.35,11.37,139200.0,10.0918,10.1007,10.0829,10.1007,139200.0
2009-07-15 13:30:00,11.38,11.4,11.38,11.39,86400.0,10.1096,10.1273,10.1096,10.1185,86400.0
2009-07-15 14:00:00,11.39,11.41,11.38,11.39,121600.0,10.1185,10.1362,10.1096,10.1185,121600.0
2009-07-15 14:30:00,11.4,11.44,11.4,11.44,328400.0,10.1273,10.1629,10.1273,10.1629,328400.0
2009-07-15 15:00:00,11.44,11.46,11.43,11.43,229200.0,10.1629,10.1806,10.154,10.154,229200.0
2009-07-15 15:30:00,11.43,11.46,11.42,11.45,604800.0,10.154,10.1806,10.1451,10.1718,604800.0
2009-07-16 09:30:00,11.41,11.53,11.38,11.53,311600.0,10.1362,10.2428,10.1096,10.2428,311600.0
2009-07-16 10:00:00,11.52,11.52,11.45,11.49,219600.0,10.2339,10.2339,10.1718,10.2073,219600.0
2009-07-16 10:30:00,11.49,11.52,11.48,11.48,221600.0,10.2073,10.2339,10.1984,10.1984,221600.0
2009-07-16 11:00:00,11.49,11.51,11.47,11.49,126000.0,10.2073,10.2251,10.1895,10.2073,126000.0
2009-07-16 11:30:00,11.49,11.53,11.47,11.53,97600.0,10.2073,10.2428,10.1895,10.2428,97600.0
2009-07-16 12:00:00,11.53,11.53,11.52,11.53,280400.0,10.2428,10.2428,10.2339,10.2428,280400.0
2009-07-16 12:30:00,11.53,11.53,11.51,11.51,145600.0,10.2428,10.2428,10.2251,10.2251,145600.0
2009-07-16 13:00:00,11.51,11.52,11.5,11.51,42000.0,10.2251,10.2339,10.2162,10.2251,42000.0
2009-07-16 13:30:00,11.51,11.56,11.51,11.56,188400.0,10.2251,10.2695,10.2251,10.2695,188400.0
2009-07-16 14:00:00,11.57,11.6,11.56,11.59,168800.0,10.2784,10.305,10.2695,10.2961,168800.0
2009-07-16 14:30:00,11.59,11.62,11.58,11.6,298400.0,10.2961,10.3228,10.2872,10.305,298400.0
2009-07-16 15:00:00,11.6,11.64,11.59,11.63,300400.0,10.305,10.3405,10.2961,10.3317,300400.0
2009-07-16 15:30:00,11.63,11.67,11.62,11.65,485600.0,10.3317,10.3672,10.3228,10.3494,485600.0
2009-07-17 09:30:00,11.66,11.67,11.61,11.63,353600.0,10.3583,10.3672,10.3139,10.3317,353600.0
2009-07-17 10:00:00,11.63,11.66,11.6,11.65,250800.0,10.3317,10.3583,10.305,10.3494,250800.0
2009-07-17 10:30:00,11.67,11.67,11.62,11.62,157200.0,10.3672,10.3672,10.3228,10.3228,157200.0
2009-07-17 11:00:00,11.62,11.65,11.61,11.65,141200.0,10.3228,10.3494,10.3139,10.3494,141200.0
2009-07-17 11:30:00,11.64,11.66,11.63,11.65,199600.0,10.3405,10.3583,10.3317,10.3494,199600.0
2009-07-17 12:00:00,11.65,11.68,11.65,11.67,91200.0,10.3494,10.3761,10.3494,10.3672,91200.0
2009-07-17 12:30:00,11.66,11.69,11.66,11.68,744400.0,10.3583,10.385,10.3583,10.3761,744400.0
2009-07-17 13:00:00,11.68,11.71,11.68,11.71,355600.0,10.3761,10.4027,10.3761,10.4027,355600.0
2009-07-17 13:30:00,11.71,11.74,11.71,11.74,402800.0,10.4027,10.4294,10.4027,10.4294,402800.0
2009-07-17 14:00:00,11.73,11.74,11.72,11.74,111200.0,10.4205,10.4294,10.4116,10.4294,111200.0
2009-07-17 14:30:00,11.74,11.75,11.73,11.74,170000.0,10.4294,10.4383,10.4205,10.4294,170000.0
2009-07-17 15:00:00,11.75,11.75,11.72,11.73,66400.0,10.4383,10.4383,10.4116,10.4205,66400.0
2009-07-17 15:30:00,11.73,11.76,11.71,11.76,1521200.0,10.4205,10.4472,10.4027,10.4472,1521200.0
2009-07-20 09:30:00,11.83,11.86,11.79,11.86,590800.0,10.5093,10.536,10.4738,10.536,590800.0
2009-07-20 10:00:00,11.87,11.89,11.79,11.8,463200.0,10.5449,10.5626,10.4738,10.4827,463200.0
2009-07-20 10:30:00,11.8,11.8,11.76,11.77,341600.0,10.4827,10.4827,10.4472,10.456,341600.0
2009-07-20 11:00:00,11.77,11.8,11.77,11.8,150400.0,10.456,10.4827,10.456,10.4827,150400.0
2009-07-20 11:30:00,11.81,11.83,11.8,11.8,182400.0,10.4916,10.5093,10.4827,10.4827,182400.0
2009-07-20 12:00:00,11.8,11.84,11.8,11.84,94800.0,10.4827,10.5182,10.4827,10.5182,94800.0
2009-07-20 12:30:00,11.84,11.85,11.83,11.83,81600.0,10.5182,10.5271,10.5093,10.5093,81600.0
2009-07-20 13:00:00,11.83,11.84,11.8,11.8,199600.0,10.5093,10.5182,10.4827,10.4827,199600.0
2009-07-20 13:30:00,11.8,11.82,11.79,11.81,180000.0,10.4827,10.5005,10.4738,10.4916,180000.0
2009-07-20 14:00:00,11.81,11.84,11.79,11.79,127600.0,10.4916,10.5182,10.4738,10.4738,127600.0
2009-07-20 14:30:00,11.79,11.81,11.79,11.8,175600.0,10.4738,10.4916,10.4738,10.4827,175600.0
2009-07-20 15:00:00,11.8,11.86,11.8,11.84,336000.0,10.4827,10.536,10.4827,10.5182,336000.0
2009-07-20 15:30:00,11.84,11.88,11.83,11.86,450400.0,10.5182,10.5538,10.5093,10.536,450400.0
2009-07-21 09:30:00,11.93,11.94,11.8,11.81,598400.0,10.5982,10.6071,10.4827,10.4916,598400.0
2009-07-21 10:00:00,11.81,11.83,11.76,11.83,665200.0,10.4916,10.5093,10.4472,10.5093,665200.0
2009-07-21 10:30:00,11.83,11.87,11.83,11.86,303600.0,10.5093,10.5449,10.5093,10.536,303600.0
2009-07-21 11:00:00,11.86,11.87,11.84,11.85,120800.0,10.536,10.5449,10.5182,10.5271,120800.0
2009-07-21 11:30:00,11.86,11.86,11.78,11.78,190000.0,10.536,10.536,10.4649,10.4649,190000.0
2009-07-21 12:00:00,11.78,11.81,11.78,11.81,52000.0,10.4649,10.4916,10.4649,10.4916,52000.0
2009-07-21 12:30:00,11.81,11.81,11.78,11.79,103200.0,10.4916,10.4916,10.4649,10.4738,103200.0
2009-07-21 13:00:00,11.79,11.8,11.77,11.8,127600.0,10.4738,10.4827,10.456,10.4827,127600.0
2009-07-21 13:30:00,11.81,11.83,11.79,11.81,458800.0,10.4916,10.5093,10.4738,10.4916,458800.0
2009-07-21 14:00:00,11.81,11.84,11.81,11.83,125200.0,10.4916,10.5182,10.4916,10.5093,125200.0
2009-07-21 14:30:00,11.83,11.88,11.81,11.88,229600.0,10.5093,10.5538,10.4916,10.5538,229600.0
2009-07-21 15:00:00,11.88,11.9,11.87,11.89,159600.0,10.5538,10.5715,10.5449,10.5626,159600.0
2009-07-21 15:30:00,11.9,11.93,11.88,11.93,368000.0,10.5715,10.5982,10.5538,10.5982,368000.0
2009-07-22 09:30:00,11.91,12.02,11.9,12.02,334400.0,10.5804,10.6781,10.5715,10.6781,334400.0
2009-07-22 10:00:00,12.02,12.04,11.95,11.95,174000.0,10.6781,10.6959,10.6159,10.6159,174000.0
2009-07-22 10:30:00,11.96,11.97,11.93,11.97,166000.0,10.6248,10.6337,10.5982,10.6337,166000.0
2009-07-22 11:00:00,11.96,11.99,11.96,11.99,107200.0,10.6248,10.6515,10.6248,10.6515,107200.0
2009-07-22 11:30:00,11.99,12.0,11.97,11.98,172400.0,10.6515,10.6604,10.6337,10.6426,172400.0
2009-07-22 12:00:00,11.99,12.02,11.97,12.02,83200.0,10.6515,10.6781,10.6337,10.6781,83200.0
2009-07-22 12:30:00,12.01,12.05,12.0,12.02,120400.0,10.6692,10.7048,10.6604,10.6781,120400.0
2009-07-22 13:00:00,12.02,12.03,11.99,12.0,162800.0,10.6781,10.687,10.6515,10.6604,162800.0
2009-07-22 13:30:00,12.0,12.0,11.97,11.99,211600.0,10.6604,10.6604,10.6337,10.6515,211600.0
2009-07-22 14:00:00,12.0,12.01,11.96,11.97,108800.0,10.6604,10.6692,10.6248,10.6337,108800.0
2009-07-22 14:30:00,11.97,12.02,11.97,12.02,105600.0,10.6337,10.6781,10.6337,10.6781,105600.0
2009-07-22 15:00:00,12.01,12.02,11.96,11.98,196400.0,10.6692,10.6781,10.6248,10.6426,196400.0
2009-07-22 15:30:00,11.98,12.0,11.96,12.0,246800.0,10.6426,10.6604,10.6248,10.6604,246800.0
2009-07-23 09:30:00,11.97,12.06,11.96,12.06,281600.0,10.6337,10.7137,10.6248,10.7137,281600.0
2009-07-23 10:00:00,12.06,12.15,12.05,12.13,205200.0,10.7137,10.7936,10.7048,10.7758,205200.0
2009-07-23 10:30:00,12.13,12.18,12.12,12.15,259200.0,10.7758,10.8203,10.767,10.7936,259200.0
2009-07-23 11:00:00,12.15,12.22,12.15,12.21,269200.0,10.7936,10.8558,10.7936,10.8469,269200.0
2009-07-23 11:30:00,12.21,12.24,12.2,12.21,89600.0,10.8469,10.8736,10.838,10.8469,89600.0
2009-07-23 12:00:00,12.21,12.23,12.21,12.23,89600.0,10.8469,10.8647,10.8469,10.8647,89600.0
2009-07-23 12:30:00,12.23,12.26,12.22,12.26,274800.0,10.8647,10.8913,10.8558,10.8913,274800.0
2009-07-23 13:00:00,12.25,12.26,12.23,12.25,68000.0,10.8825,10.8913,10.8647,10.8825,68000.0
2009-07-23 13:30:00,12.25,12.28,12.24,12.24,120000.0,10.8825,10.9091,10.8736,10.8736,120000.0
2009-07-23 14:00:00,12.24,12.24,12.22,12.22,150800.0,10.8736,10.8736,10.8558,10.8558,150800.0
2009-07-23 14:30:00,12.22,12.25,12.22,12.24,215200.0,10.8558,10.8825,10.8558,10.8736,215200.0
2009-07-23 15:00:00,12.24,12.27,12.23,12.25,126000.0,10.8736,10.9002,10.8647,10.8825,126000.0
2009-07-23 15:30:00,12.24,12.24,12.19,12.21,240400.0,10.8736,10.8736,10.8291,10.8469,240400.0
2009-07-24 09:30:00,12.03,12.09,11.94,11.95,410000.0,10.687,10.7403,10.6071,10.6159,410000.0
2009-07-24 10:00:00,11.95,12.02,11.93,12.02,209200.0,10.6159,10.6781,10.5982,10.6781,209200.0
2009-07-24 10:30:00,12.02,12.04,11.97,11.98,161200.0,10.6781,10.6959,10.6337,10.6426,161200.0
2009-07-24 11:00:00,11.97,12.04,11.97,12.03,112800.0,10.6337,10.6959,10.6337,10.687,112800.0
2009-07-24 11:30:00,12.03,12.06,12.03,12.06,252000.0,10.687,10.7137,10.687,10.7137,252000.0
2009-07-24 12:00:00,12.06,12.08,12.04,12.05,78000.0,10.7137,10.7314,10.6959,10.7048,78000.0
2009-07-24 12:30:00,12.05,12.06,12.04,12.05,126800.0,10.7048,10.7137,10.6959,10.7048,126800.0
2009-07-24 13:00:00,12.05,12.07,12.04,12.07,135600.0,10.7048,10.7225,10.6959,10.7225,135600.0
2009-07-24 13:30:00,12.07,12.12,12.07,12.1,311600.0,10.7225,10.767,10.7225,10.7492,311600.0
2009-07-24 14:00:00,12.11,12.13,12.09,12.1,158800.0,10.7581,10.7758,10.7403,10.7492,158800.0
2009-07-24 14:30:00,12.1,12.13,12.09,12.1,110000.0,10.7492,10.7758,10.7403,10.7492,110000.0
2009-07-24 15:00:00,12.1,12.12,12.09,12.11,109200.0,10.7492,10.767,10.7403,10.7581,109200.0
2009-07-24 15:30:00,12.11,12.14,12.09,12.14,196800.0,10.7581,10.7847,10.7403,10.7847,196800.0
2009-07-27 11:00:00,12.03,12.05,12.02,12.04,92000.0,10.687,10.7048,10.6781,10.6959,92000.0
2009-07-27 11:30:00,12.04,12.06,12.02,12.02,111200.0,10.6959,10.7137,10.6781,10.6781,111200.0
2009-07-27 12:00:00,12.02,12.04,12.01,12.03,70800.0,10.6781,10.6959,10.6692,10.687,70800.0
2009-07-27 12:30:00,12.03,12.03,12.01,12.02,82400.0,10.687,10.687,10.6692,10.6781,82400.0
2009-07-27 13:00:00,12.02,12.03,11.99,12.0,104000.0,10.6781,10.687,10.6515,10.6604,104000.0
2009-07-27 13:30:00,11.99,12.04,11.99,12.04,40000.0,10.6515,10.6959,10.6515,10.6959,40000.0
2009-07-27 14:00:00,12.04,12.07,12.03,12.05,55600.0,10.6959,10.7225,10.687,10.7048,55600.0
2009-07-27 14:30:00,12.05,12.09,12.05,12.06,119200.0,10.7048,10.7403,10.7048,10.7137,119200.0
2009-07-27 15:00:00,12.07,12.08,12.03,12.04,259600.0,10.7225,10.7314,10.687,10.6959,259600.0
2009-07-27 15:30:00,12.04,12.1,12.03,12.1,125600.0,10.6959,10.7492,10.687,10.7492,125600.0
2009-07-28 09:30:00,12.01,12.11,12.01,12.09,177600.0,10.6692,10.7581,10.6692,10.7403,177600.0
2009-07-28 10:00:00,12.09,12.09,11.98,12.04,131200.0,10.7403,10.7403,10.6426,10.6959,131200.0
2009-07-28 10:30:00,12.04,12.05,12.02,12.04,84400.0,10.6959,10.7048,10.6781,10.6959,84400.0
2009-07-28 11:00:00,12.03,12.03,11.97,11.98,152400.0,10.687,10.687,10.6337,10.6426,152400.0
2009-07-28 11:30:00,11.97,11.99,11.95,11.99,150000.0,10.6337,10.6515,10.6159,10.6515,150000.0
2009-07-28 12:00:00,11.98,12.01,11.98,12.01,88800.0,10.6426,10.6692,10.6426,10.6692,88800.0
2009-07-28 12:30:00,12.01,12.02,12.0,12.02,60000.0,10.6692,10.6781,10.6604,10.6781,60000.0
2009-07-28 13:00:00,12.01,12.08,12.0,12.07,47200.0,10.6692,10.7314,10.6604,10.7225,47200.0
2009-07-28 13:30:00,12.07,12.11,12.06,12.11,120800.0,10.7225,10.7581,10.7137,10.7581,120800.0
2009-07-28 14:00:00,12.1,12.13,12.08,12.12,168800.0,10.7492,10.7758,10.7314,10.767,168800.0
2009-07-28 14:30:00,12.12,12.16,12.08,12.09,355200.0,10.767,10.8025,10.7314,10.7403,355200.0
2009-07-28 15:00:00,12.09,12.09,12.06,12.08,127600.0,10.7403,10.7403,10.7137,10.7314,127600.0
2009-07-28 15:30:00,12.08,12.15,12.07,12.13,287200.0,10.7314,10.7936,10.7225,10.7758,287200.0
2009-07-29 09:30:00,12.09,12.09,11.99,12.03,161600.0,10.7403,10.7403,10.6515,10.687,161600.0
2009-07-29 10:00:00,12.04,12.08,12.03,12.06,224400.0,10.6959,10.7314,10.687,10.7137,224400.0
2009-07-29 10:30:00,12.06,12.07,12.02,12.05,302000.0,10.7137,10.7225,10.6781,10.7048,302000.0
2009-07-29 11:00:00,12.05,12.06,12.01,12.01,279200.0,10.7048,10.7137,10.6692,10.6692,279200.0
2009-07-29 11:30:00,12.0,12.03,11.99,12.03,72400.0,10.6604,10.687,10.6515,10.687,72400.0
2009-07-29 12:00:00,12.04,12.05,12.03,12.05,50000.0,10.6959,10.7048,10.687,10.7048,50000.0
2009-07-29 12:30:00,12.06,12.08,12.05,12.06,31200.0,10.7137,10.7314,10.7048,10.7137,31200.0
2009-07-29 13:00:00,12.05,12.05,12.0,12.01,65600.0,10.7048,10.7048,10.6604,10.6692,65600.0
2009-07-29 13:30:00,12.0,12.03,11.97,12.03,98800.0,10.6604,10.687,10.6337,10.687,98800.0
2009-07-29 14:00:00,12.04,12.06,12.01,12.06,212000.0,10.6959,10.7137,10.6692,10.7137,212000.0
2009-07-29 14:30:00,12.06,12.06,12.03,12.03,81600.0,10.7137,10.7137,10.687,10.687,81600.0
2009-07-29 15:00:00,12.03,12.07,12.03,12.06,102000.0,10.687,10.7225,10.687,10.7137,102000.0
2009-07-29 15:30:00,12.06,12.11,12.06,12.1,302000.0,10.7137,10.7581,10.7137,10.7492,302000.0
2009-07-30 09:30:00,12.24,12.33,12.22,12.32,408400.0,10.8736,10.9535,10.8558,10.9446,408400.0
2009-07-30 10:00:00,12.32,12.36,12.3,12.32,200000.0,10.9446,10.9802,10.9269,10.9446,200000.0
2009-07-30 10:30:00,12.32,12.36,12.31,12.32,136800.0,10.9446,10.9802,10.9358,10.9446,136800.0
2009-07-30 11:00:00,12.33,12.34,12.27,12.27,134000.0,10.9535,10.9624,10.9002,10.9002,134000.0
2009-07-30 11:30:00,12.27,12.28,12.22,12.22,132800.0,10.9002,10.9091,10.8558,10.8558,132800.0
2009-07-30 12:00:00,12.22,12.23,12.21,12.22,62000.0,10.8558,10.8647,10.8469,10.8558,62000.0
2009-07-30 12:30:00,12.22,12.24,12.22,12.22,67600.0,10.8558,10.8736,10.8558,10.8558,67600.0
2009-07-30 13:00:00,12.22,12.26,12.22,12.24,116800.0,10.8558,10.8913,10.8558,10.8736,116800.0
2009-07-30 13:30:00,12.24,12.27,12.23,12.23,148400.0,10.8736,10.9002,10.8647,10.8647,148400.0
2009-07-30 14:00:00,12.23,12.24,12.21,12.24,244800.0,10.8647,10.8736,10.8469,10.8736,244800.0
2009-07-30 14:30:00,12.24,12.26,12.23,12.24,231600.0,10.8736,10.8913,10.8647,10.8736,231600.0
2009-07-30 15:00:00,12.24,12.27,12.24,12.25,245200.0,10.8736,10.9002,10.8736,10.8825,245200.0
2009-07-30 15:30:00,12.25,12.25,12.14,12.15,401200.0,10.8825,10.8825,10.7847,10.7936,401200.0
2009-07-31 09:30:00,12.14,12.23,12.13,12.17,297200.0,10.7847,10.8647,10.7758,10.8114,297200.0
2009-07-31 10:00:00,12.17,12.22,12.12,12.2,348000.0,10.8114,10.8558,10.767,10.838,348000.0
2009-07-31 10:30:00,12.21,12.24,12.19,12.23,117600.0,10.8469,10.8736,10.8291,10.8647,117600.0
2009-07-31 11:00:00,12.23,12.24,12.19,12.2,147600.0,10.8647,10.8736,10.8291,10.838,147600.0
2009-07-31 11:30:00,12.19,12.24,12.18,12.22,98800.0,10.8291,10.8736,10.8203,10.8558,98800.0
2009-07-31 12:00:00,12.22,12.22,12.19,12.22,77600.0,10.8558,10.8558,10.8291,10.8558,77600.0
2009-07-31 12:30:00,12.22,12.22,12.18,12.2,57200.0,10.8558,10.8558,10.8203,10.838,57200.0
2009-07-31 13:00:00,12.19,12.21,12.19,12.21,60400.0,10.8291,10.8469,10.8291,10.8469,60400.0
2009-07-31 13:30:00,12.22,12.23,12.21,12.22,108800.0,10.8558,10.8647,10.8469,10.8558,108800.0
2009-07-31 14:00:00,12.22,12.24,12.21,12.22,234800.0,10.8558,10.8736,10.8469,10.8558,234800.0
2009-07-31 14:30:00,12.22,12.22,12.16,12.17,188000.0,10.8558,10.8558,10.8025,10.8114,188000.0
2009-07-31 15:00:00,12.17,12.22,12.15,12.2,106400.0,10.8114,10.8558,10.7936,10.838,106400.0
2009-07-31 15:30:00,12.2,12.2,12.12,12.13,267600.0,10.838,10.838,10.767,10.7758,267600.0
2009-08-03 09:30:00,12.24,12.3,12.18,12.21,1094800.0,10.8736,10.9269,10.8203,10.8469,1094800.0
2009-08-03 10:00:00,12.21,12.26,12.2,12.25,759600.0,10.8469,10.8913,10.838,10.8825,759600.0
2009-08-03 10:30:00,12.25,12.27,12.22,12.22,249600.0,10.8825,10.9002,10.8558,10.8558,249600.0
2009-08-03 11:00:00,12.23,12.24,12.19,12.2,104800.0,10.8647,10.8736,10.8291,10.838,104800.0
2009-08-03 11:30:00,12.2,12.26,12.2,12.26,108800.0,10.838,10.8913,10.838,10.8913,108800.0
2009-08-03 12:00:00,12.25,12.26,12.24,12.25,96000.0,10.8825,10.8913,10.8736,10.8825,96000.0
2009-08-03 12:30:00,12.25,12.27,12.23,12.26,71600.0,10.8825,10.9002,10.8647,10.8913,71600.0
2009-08-03 13:00:00,12.26,12.28,12.26,12.26,109200.0,10.8913,10.9091,10.8913,10.8913,109200.0
2009-08-03 13:30:00,12.26,12.28,12.26,12.27,76000.0,10.8913,10.9091,10.8913,10.9002,76000.0
2009-08-03 14:00:00,12.27,12.3,12.27,12.28,127600.0,10.9002,10.9269,10.9002,10.9091,127600.0
2009-08-03 14:30:00,12.27,12.29,12.26,12.27,122400.0,10.9002,10.918,10.8913,10.9002,122400.0
2009-08-03 15:00:00,12.26,12.28,12.26,12.27,190800.0,10.8913,10.9091,10.8913,10.9002,190800.0
2009-08-03 15:30:00,12.27,12.3,12.24,12.29,325600.0,10.9002,10.9269,10.8736,10.918,325600.0
2009-08-04 09:30:00,12.23,12.25,12.2,12.23,183200.0,10.8647,10.8825,10.838,10.8647,183200.0
2009-08-04 10:00:00,12.23,12.25,12.21,12.22,196400.0,10.8647,10.8825,10.8469,10.8558,196400.0
2009-08-04 10:30:00,12.22,12.24,12.21,12.24,127200.0,10.8558,10.8736,10.8469,10.8736,127200.0
2009-08-04 11:00:00,12.24,12.27,12.24,12.25,164400.0,10.8736,10.9002,10.8736,10.8825,164400.0
2009-08-04 11:30:00,12.25,12.29,12.24,12.28,203600.0,10.8825,10.918,10.8736,10.9091,203600.0
2009-08-04 12:00:00,12.27,12.28,12.26,12.28,124400.0,10.9002,10.9091,10.8913,10.9091,124400.0
2009-08-04 12:30:00,12.27,12.29,12.26,12.29,85600.0,10.9002,10.918,10.8913,10.918,85600.0
2009-08-04 13:00:00,12.29,12.3,12.27,12.27,50800.0,10.918,10.9269,10.9002,10.9002,50800.0
2009-08-04 13:30:00,12.28,12.28,12.22,12.22,174400.0,10.9091,10.9091,10.8558,10.8558,174400.0
2009-08-04 14:00:00,12.22,12.24,12.22,12.24,172000.0,10.8558,10.8736,10.8558,10.8736,172000.0
2009-08-04 14:30:00,12.24,12.26,12.22,12.22,160000.0,10.8736,10.8913,10.8558,10.8558,160000.0
2009-08-04 15:00:00,12.22,12.25,12.21,12.21,335200.0,10.8558,10.8825,10.8469,10.8469,335200.0
2009-08-04 15:30:00,12.22,12.27,12.2,12.27,340800.0,10.8558,10.9002,10.838,10.9002,340800.0
2009-08-05 09:30:00,12.3,12.31,12.19,12.2,229200.0,10.9269,10.9358,10.8291,10.838,229200.0
2009-08-05 10:00:00,12.2,12.2,12.15,12.2,300800.0,10.838,10.838,10.7936,10.838,300800.0
2009-08-05 10:30:00,12.2,12.2,12.15,12.17,194400.0,10.838,10.838,10.7936,10.8114,194400.0
2009-08-05 11:00:00,12.17,12.19,12.15,12.15,128400.0,10.8114,10.8291,10.7936,10.7936,128400.0
2009-08-05 11:30:00,12.15,12.16,12.13,12.13,78800.0,10.7936,10.8025,10.7758,10.7758,78800.0
2009-08-05 12:00:00,12.13,12.16,12.12,12.13,77600.0,10.7758,10.8025,10.767,10.7758,77600.0
2009-08-05 12:30:00,12.13,12.15,12.13,12.13,99600.0,10.7758,10.7936,10.7758,10.7758,99600.0
2009-08-05 13:00:00,12.13,12.18,12.11,12.17,123600.0,10.7758,10.8203,10.7581,10.8114,123600.0
2009-08-05 13:30:00,12.18,12.18,12.15,12.15,65600.0,10.8203,10.8203,10.7936,10.7936,65600.0
2009-08-05 14:00:00,12.15,12.17,12.14,12.16,161600.0,10.7936,10.8114,10.7847,10.8025,161600.0
2009-08-05 14:30:00,12.16,12.21,12.15,12.2,140800.0,10.8025,10.8469,10.7936,10.838,140800.0
2009-08-05 15:00:00,12.2,12.22,12.19,12.22,119200.0,10.838,10.8558,10.8291,10.8558,119200.0
2009-08-05 15:30:00,12.22,12.22,12.17,12.18,204400.0,10.8558,10.8558,10.8114,10.8203,204400.0
2009-08-06 09:30:00,12.22,12.26,12.1,12.1,317200.0,10.8558,10.8913,10.7492,10.7492,317200.0
2009-08-06 10:00:00,12.1,12.12,12.07,12.09,194400.0,10.7492,10.767,10.7225,10.7403,194400.0
2009-08-06 10:30:00,12.09,12.13,12.09,12.1,120400.0,10.7403,10.7758,10.7403,10.7492,120400.0
2009-08-06 11:00:00,12.1,12.15,12.1,12.13,87200.0,10.7492,10.7936,10.7492,10.7758,87200.0
2009-08-06 11:30:00,12.13,12.13,12.1,12.1,51200.0,10.7758,10.7758,10.7492,10.7492,51200.0
2009-08-06 12:00:00,12.1,12.1,12.06,12.08,92800.0,10.7492,10.7492,10.7137,10.7314,92800.0
2009-08-06 12:30:00,12.07,12.11,12.07,12.09,78000.0,10.7225,10.7581,10.7225,10.7403,78000.0
2009-08-06 13:00:00,12.09,12.12,12.08,12.11,48800.0,10.7403,10.767,10.7314,10.7581,48800.0
2009-08-06 13:30:00,12.11,12.13,12.08,12.09,74400.0,10.7581,10.7758,10.7314,10.7403,74400.0
2009-08-06 14:00:00,12.07,12.08,12.04,12.07,85600.0,10.7225,10.7314,10.6959,10.7225,85600.0
2009-08-06 14:30:00,12.07,12.08,12.04,12.07,89200.0,10.7225,10.7314,10.6959,10.7225,89200.0
2009-08-06 15:00:00,12.06,12.11,12.06,12.1,66400.0,10.7137,10.7581,10.7137,10.7492,66400.0
2009-08-06 15:30:00,12.11,12.11,12.08,12.08,385600.0,10.7581,10.7581,10.7314,10.7314,385600.0
2009-08-07 09:30:00,12.24,12.27,12.19,12.2,248800.0,10.8736,10.9002,10.8291,10.838,248800.0
2009-08-07 10:00:00,12.18,12.2,12.15,12.19,147600.0,10.8203,10.838,10.7936,10.8291,147600.0
2009-08-07 10:30:00,12.19,12.27,12.19,12.26,179200.0,10.8291,10.9002,10.8291,10.8913,179200.0
2009-08-07 11:00:00,12.26,12.27,12.24,12.24,325200.0,10.8913,10.9002,10.8736,10.8736,325200.0
2009-08-07 11:30:00,12.24,12.27,12.22,12.23,383200.0,10.8736,10.9002,10.8558,10.8647,383200.0
2009-08-07 12:00:00,12.23,12.24,12.22,12.22,156400.0,10.8647,10.8736,10.8558,10.8558,156400.0
2009-08-07 12:30:00,12.22,12.24,12.22,12.22,44800.0,10.8558,10.8736,10.8558,10.8558,44800.0
2009-08-07 13:00:00,12.22,12.25,12.22,12.25,74400.0,10.8558,10.8825,10.8558,10.8825,74400.0
2009-08-07 13:30:00,12.25,12.26,12.24,12.24,43200.0,10.8825,10.8913,10.8736,10.8736,43200.0
2009-08-07 14:00:00,12.24,12.25,12.22,12.22,18000.0,10.8736,10.8825,10.8558,10.8558,18000.0
2009-08-07 14:30:00,12.23,12.24,12.22,12.22,69200.0,10.8647,10.8736,10.8558,10.8558,69200.0
2009-08-07 15:00:00,12.22,12.22,12.19,12.22,168000.0,10.8558,10.8558,10.8291,10.8558,168000.0
2009-08-07 15:30:00,12.22,12.23,12.2,12.2,222000.0,10.8558,10.8647,10.838,10.838,222000.0
2009-08-10 09:30:00,12.16,12.19,12.12,12.17,120000.0,10.8025,10.8291,10.767,10.8114,120000.0
2009-08-10 10:00:00,12.17,12.18,12.15,12.18,97200.0,10.8114,10.8203,10.7936,10.8203,97200.0
2009-08-10 10:30:00,12.18,12.19,12.16,12.17,126400.0,10.8203,10.8291,10.8025,10.8114,126400.0
2009-08-10 11:00:00,12.17,12.17,12.14,12.14,48000.0,10.8114,10.8114,10.7847,10.7847,48000.0
2009-08-10 11:30:00,12.14,12.15,12.13,12.13,50000.0,10.7847,10.7936,10.7758,10.7758,50000.0
2009-08-10 12:00:00,12.13,12.13,12.12,12.12,73600.0,10.7758,10.7758,10.767,10.767,73600.0
2009-08-10 12:30:00,12.1,12.11,12.09,12.09,145600.0,10.7492,10.7581,10.7403,10.7403,145600.0
2009-08-10 13:00:00,12.09,12.09,12.07,12.08,31600.0,10.7403,10.7403,10.7225,10.7314,31600.0
2009-08-10 13:30:00,12.09,12.11,12.09,12.09,63200.0,10.7403,10.7581,10.7403,10.7403,63200.0
2009-08-10 14:00:00,12.09,12.09,12.06,12.08,81200.0,10.7403,10.7403,10.7137,10.7314,81200.0
2009-08-10 14:30:00,12.08,12.09,12.07,12.09,47200.0,10.7314,10.7403,10.7225,10.7403,47200.0
2009-08-10 15:00:00,12.09,12.12,12.09,12.12,116400.0,10.7403,10.767,10.7403,10.767,116400.0
2009-08-10 15:30:00,12.12,12.13,12.1,12.13,87200.0,10.767,10.7758,10.7492,10.7758,87200.0
2009-08-11 09:30:00,12.06,12.11,12.03,12.06,152000.0,10.7137,10.7581,10.687,10.7137,152000.0
2009-08-11 10:00:00,12.04,12.05,12.0,12.01,303200.0,10.6959,10.7048,10.6604,10.6692,303200.0
2009-08-11 10:30:00,12.01,12.02,11.98,11.99,122400.0,10.6692,10.6781,10.6426,10.6515,122400.0
2009-08-11 11:00:00,11.99,12.0,11.97,12.0,249200.0,10.6515,10.6604,10.6337,10.6604,249200.0
2009-08-11 11:30:00,12.0,12.01,11.99,12.0,115600.0,10.6604,10.6692,10.6515,10.6604,115600.0
2009-08-11 12:00:00,11.99,12.0,11.98,11.99,120400.0,10.6515,10.6604,10.6426,10.6515,120400.0
2009-08-11 12:30:00,11.99,12.0,11.97,11.98,119200.0,10.6515,10.6604,10.6337,10.6426,119200.0
2009-08-11 13:00:00,11.98,11.99,11.97,11.97,107600.0,10.6426,10.6515,10.6337,10.6337,107600.0
2009-08-11 13:30:00,11.97,12.0,11.97,11.99,122400.0,10.6337,10.6604,10.6337,10.6515,122400.0
2009-08-11 14:00:00,11.99,12.03,11.99,12.02,154800.0,10.6515,10.687,10.6515,10.6781,154800.0
2009-08-11 14:30:00,12.02,12.03,12.01,12.03,160800.0,10.6781,10.687,10.6692,10.687,160800.0
2009-08-11 15:00:00,12.03,12.04,12.02,12.04,177600.0,10.687,10.6959,10.6781,10.6959,177600.0
2009-08-11 15:30:00,12.03,12.05,12.0,12.0,401600.0,10.687,10.7048,10.6604,10.6604,401600.0
2009-08-12 09:30:00,11.98,12.17,11.98,12.15,250800.0,10.6426,10.8114,10.6426,10.7936,250800.0
2009-08-12 10:00:00,12.16,12.2,12.16,12.19,120400.0,10.8025,10.838,10.8025,10.8291,120400.0
2009-08-12 10:30:00,12.19,12.21,12.18,12.21,109600.0,10.8291,10.8469,10.8203,10.8469,109600.0
2009-08-12 11:00:00,12.21,12.23,12.2,12.22,66400.0,10.8469,10.8647,10.838,10.8558,66400.0
2009-08-12 11:30:00,12.22,12.23,12.21,12.22,29600.0,10.8558,10.8647,10.8469,10.8558,29600.0
2009-08-12 12:00:00,12.22,12.22,12.21,12.22,74400.0,10.8558,10.8558,10.8469,10.8558,74400.0
2009-08-12 12:30:00,12.22,12.23,12.21,12.23,73200.0,10.8558,10.8647,10.8469,10.8647,73200.0
2009-08-12 13:00:00,12.23,12.25,12.22,12.24,41200.0,10.8647,10.8825,10.8558,10.8736,41200.0
2009-08-12 13:30:00,12.24,12.24,12.21,12.21,38400.0,10.8736,10.8736,10.8469,10.8469,38400.0
2009-08-12 14:00:00,12.22,12.24,12.19,12.2,274000.0,10.8558,10.8736,10.8291,10.838,274000.0
2009-08-12 14:30:00,12.19,12.29,12.17,12.29,103600.0,10.8291,10.918,10.8114,10.918,103600.0
2009-08-12 15:00:00,12.3,12.31,12.27,12.29,121600.0,10.9269,10.9358,10.9002,10.918,121600.0
2009-08-12 15:30:00,12.29,12.3,12.2,12.21,521200.0,10.918,10.9269,10.838,10.8469,521200.0
2009-08-13 09:30:00,12.27,12.28,12.17,12.21,248800.0,10.9002,10.9091,10.8114,10.8469,248800.0
2009-08-13 10:00:00,12.2,12.27,12.2,12.25,175600.0,10.838,10.9002,10.838,10.8825,175600.0
2009-08-13 10:30:00,12.25,12.32,12.24,12.31,143200.0,10.8825,10.9446,10.8736,10.9358,143200.0
2009-08-13 11:00:00,12.31,12.31,12.27,12.28,103200.0,10.9358,10.9358,10.9002,10.9091,103200.0
2009-08-13 11:30:00,12.28,12.3,12.27,12.3,40000.0,10.9091,10.9269,10.9002,10.9269,40000.0
2009-08-13 12:00:00,12.3,12.31,12.28,12.29,48800.0,10.9269,10.9358,10.9091,10.918,48800.0
2009-08-13 12:30:00,12.29,12.31,12.29,12.29,84800.0,10.918,10.9358,10.918,10.918,84800.0
2009-08-13 13:00:00,12.29,12.33,12.29,12.29,94400.0,10.918,10.9535,10.918,10.918,94400.0
2009-08-13 13:30:00,12.29,12.3,12.27,12.27,40000.0,10.918,10.9269,10.9002,10.9002,40000.0
2009-08-13 14:00:00,12.27,12.27,12.22,12.25,48800.0,10.9002,10.9002,10.8558,10.8825,48800.0
2009-08-13 14:30:00,12.25,12.28,12.25,12.25,54000.0,10.8825,10.9091,10.8825,10.8825,54000.0
2009-08-13 15:00:00,12.24,12.3,12.24,12.29,118400.0,10.8736,10.9269,10.8736,10.918,118400.0
2009-08-13 15:30:00,12.29,12.32,12.29,12.32,168400.0,10.918,10.9446,10.918,10.9446,168400.0
2009-08-14 09:30:00,12.28,12.29,12.18,12.2,210400.0,10.9091,10.918,10.8203,10.838,210400.0
2009-08-14 10:00:00,12.18,12.18,12.13,12.16,125600.0,10.8203,10.8203,10.7758,10.8025,125600.0
2009-08-14 10:30:00,12.15,12.15,12.13,12.15,57200.0,10.7936,10.7936,10.7758,10.7936,57200.0
2009-08-14 11:00:00,12.14,12.16,12.11,12.11,84400.0,10.7847,10.8025,10.7581,10.7581,84400.0
2009-08-14 11:30:00,12.11,12.12,12.1,12.11,57200.0,10.7581,10.767,10.7492,10.7581,57200.0
2009-08-14 12:00:00,12.11,12.13,12.11,12.11,28400.0,10.7581,10.7758,10.7581,10.7581,28400.0
2009-08-14 12:30:00,12.11,12.13,12.1,12.13,19200.0,10.7581,10.7758,10.7492,10.7758,19200.0
2009-08-14 13:00:00,12.13,12.14,12.13,12.13,118400.0,10.7758,10.7847,10.7758,10.7758,118400.0
2009-08-14 13:30:00,12.13,12.14,12.12,12.14,52800.0,10.7758,10.7847,10.767,10.7847,52800.0
2009-08-14 14:00:00,12.14,12.14,12.13,12.13,94400.0,10.7847,10.7847,10.7758,10.7758,94400.0
2009-08-14 14:30:00,12.13,12.15,12.13,12.14,100800.0,10.7758,10.7936,10.7758,10.7847,100800.0
2009-08-14 15:00:00,12.14,12.15,12.13,12.13,79200.0,10.7847,10.7936,10.7758,10.7758,79200.0
2009-08-14 15:30:00,12.13,12.2,12.13,12.19,180800.0,10.7758,10.838,10.7758,10.8291,180800.0
2009-08-17 09:30:00,11.98,12.0,11.93,11.97,382800.0,10.6426,10.6604,10.5982,10.6337,382800.0
2009-08-17 10:00:00,11.97,11.98,11.91,11.92,166800.0,10.6337,10.6426,10.5804,10.5893,166800.0
2009-08-17 10:30:00,11.92,11.93,11.9,11.9,107200.0,10.5893,10.5982,10.5715,10.5715,107200.0
2009-08-17 11:00:00,11.91,11.91,11.87,11.91,200400.0,10.5804,10.5804,10.5449,10.5804,200400.0
2009-08-17 11:30:00,11.91,11.94,11.91,11.93,43600.0,10.5804,10.6071,10.5804,10.5982,43600.0
2009-08-17 12:00:00,11.93,11.93,11.9,11.92,36000.0,10.5982,10.5982,10.5715,10.5893,36000.0
2009-08-17 12:30:00,11.92,11.92,11.9,11.91,14800.0,10.5893,10.5893,10.5715,10.5804,14800.0
2009-08-17 13:00:00,11.91,11.91,11.88,11.9,107600.0,10.5804,10.5804,10.5538,10.5715,107600.0
2009-08-17 13:30:00,11.9,11.91,11.88,11.91,52000.0,10.5715,10.5804,10.5538,10.5804,52000.0
2009-08-17 14:00:00,11.92,11.92,11.9,11.91,31600.0,10.5893,10.5893,10.5715,10.5804,31600.0
2009-08-17 14:30:00,11.91,11.91,11.88,11.89,46800.0,10.5804,10.5804,10.5538,10.5626,46800.0
2009-08-17 15:00:00,11.89,11.91,11.86,11.87,88800.0,10.5626,10.5804,10.536,10.5449,88800.0
2009-08-17 15:30:00,11.87,11.9,11.86,11.88,184800.0,10.5449,10.5715,10.536,10.5538,184800.0
2009-08-18 09:30:00,11.92,11.99,11.91,11.95,138400.0,10.5893,10.6515,10.5804,10.6159,138400.0
2009-08-18 10:00:00,11.94,11.99,11.94,11.96,87600.0,10.6071,10.6515,10.6071,10.6248,87600.0
2009-08-18 10:30:00,11.96,11.97,11.95,11.95,60000.0,10.6248,10.6337,10.6159,10.6159,60000.0
2009-08-18 11:00:00,11.95,11.99,11.95,11.98,36000.0,10.6159,10.6515,10.6159,10.6426,36000.0
2009-08-18 11:30:00,11.99,12.01,11.98,12.0,48400.0,10.6515,10.6692,10.6426,10.6604,48400.0
2009-08-18 12:00:00,12.0,12.02,12.0,12.02,35600.0,10.6604,10.6781,10.6604,10.6781,35600.0
2009-08-18 12:30:00,12.02,12.05,12.02,12.04,25600.0,10.6781,10.7048,10.6781,10.6959,25600.0
2009-08-18 13:00:00,12.04,12.06,12.04,12.05,29600.0,10.6959,10.7137,10.6959,10.7048,29600.0
2009-08-18 13:30:00,12.05,12.05,12.03,12.04,47600.0,10.7048,10.7048,10.687,10.6959,47600.0
2009-08-18 14:00:00,12.05,12.07,12.05,12.07,23200.0,10.7048,10.7225,10.7048,10.7225,23200.0
2009-08-18 14:30:00,12.07,12.08,12.06,12.07,91200.0,10.7225,10.7314,10.7137,10.7225,91200.0
2009-08-18 15:00:00,12.06,12.09,12.06,12.07,118800.0,10.7137,10.7403,10.7137,10.7225,118800.0
2009-08-18 15:30:00,12.07,12.08,12.05,12.05,76400.0,10.7225,10.7314,10.7048,10.7048,76400.0
2009-08-19 09:30:00,11.89,11.99,11.89,11.97,195200.0,10.5626,10.6515,10.5626,10.6337,195200.0
2009-08-19 10:00:00,11.97,12.04,11.97,11.99,61600.0,10.6337,10.6959,10.6337,10.6515,61600.0
2009-08-19 10:30:00,12.0,12.02,11.98,11.99,200000.0,10.6604,10.6781,10.6426,10.6515,200000.0
2009-08-19 11:00:00,11.99,12.01,11.97,11.99,46800.0,10.6515,10.6692,10.6337,10.6515,46800.0
2009-08-19 11:30:00,11.99,12.08,11.98,12.08,92800.0,10.6515,10.7314,10.6426,10.7314,92800.0
2009-08-19 12:00:00,12.08,12.12,12.07,12.11,41200.0,10.7314,10.767,10.7225,10.7581,41200.0
2009-08-19 12:30:00,12.11,12.13,12.1,12.13,24800.0,10.7581,10.7758,10.7492,10.7758,24800.0
2009-08-19 13:00:00,12.13,12.15,12.12,12.13,26400.0,10.7758,10.7936,10.767,10.7758,26400.0
2009-08-19 13:30:00,12.13,12.14,12.12,12.14,27600.0,10.7758,10.7847,10.767,10.7847,27600.0
2009-08-19 14:00:00,12.15,12.15,12.12,12.12,100000.0,10.7936,10.7936,10.767,10.767,100000.0
2009-08-19 14:30:00,12.12,12.13,12.1,12.12,53200.0,10.767,10.7758,10.7492,10.767,53200.0
2009-08-19 15:00:00,12.12,12.12,12.08,12.09,37600.0,10.767,10.767,10.7314,10.7403,37600.0
2009-08-19 15:30:00,12.09,12.12,12.08,12.11,71600.0,10.7403,10.767,10.7314,10.7581,71600.0
2009-08-20 09:30:00,12.11,12.24,12.09,12.24,621200.0,10.7581,10.8736,10.7403,10.8736,621200.0
2009-08-20 10:00:00,12.24,12.24,12.17,12.2,300800.0,10.8736,10.8736,10.8114,10.838,300800.0
2009-08-20 10:30:00,12.21,12.23,12.2,12.2,138000.0,10.8469,10.8647,10.838,10.838,138000.0
2009-08-20 11:00:00,12.2,12.2,12.19,12.2,58800.0,10.838,10.838,10.8291,10.838,58800.0
2009-08-20 11:30:00,12.2,12.2,12.17,12.18,62400.0,10.838,10.838,10.8114,10.8203,62400.0
2009-08-20 12:00:00,12.18,12.19,12.18,12.19,51600.0,10.8203,10.8291,10.8203,10.8291,51600.0
2009-08-20 12:30:00,12.2,12.22,12.19,12.21,33600.0,10.838,10.8558,10.8291,10.8469,33600.0
2009-08-20 13:00:00,12.21,12.22,12.21,12.22,40000.0,10.8469,10.8558,10.8469,10.8558,40000.0
2009-08-20 13:30:00,12.22,12.22,12.2,12.22,28800.0,10.8558,10.8558,10.838,10.8558,28800.0
2009-08-20 14:00:00,12.22,12.22,12.22,12.22,68000.0,10.8558,10.8558,10.8558,10.8558,68000.0
2009-08-20 14:30:00,12.22,12.22,12.21,12.22,42800.0,10.8558,10.8558,10.8469,10.8558,42800.0
2009-08-20 15:00:00,12.22,12.25,12.22,12.24,110800.0,10.8558,10.8825,10.8558,10.8736,110800.0
2009-08-20 15:30:00,12.24,12.27,12.24,12.24,238400.0,10.8736,10.9002,10.8736,10.8736,238400.0
2009-08-21 09:30:00,12.32,12.33,12.24,12.28,224000.0,10.9446,10.9535,10.8736,10.9091,224000.0
2009-08-21 10:00:00,12.29,12.39,12.29,12.34,187600.0,10.918,11.0068,10.918,10.9624,187600.0
2009-08-21 10:30:00,12.35,12.37,12.35,12.36,50800.0,10.9713,10.9891,10.9713,10.9802,50800.0
2009-08-21 11:00:00,12.36,12.37,12.35,12.37,120000.0,10.9802,10.9891,10.9713,10.9891,120000.0
2009-08-21 11:30:00,12.36,12.37,12.36,12.36,77200.0,10.9802,10.9891,10.9802,10.9802,77200.0
2009-08-21 12:00:00,12.36,12.38,12.36,12.37,36000.0,10.9802,10.9979,10.9802,10.9891,36000.0
2009-08-21 12:30:00,12.37,12.37,12.36,12.37,34400.0,10.9891,10.9891,10.9802,10.9891,34400.0
2009-08-21 13:00:00,12.36,12.37,12.35,12.36,46800.0,10.9802,10.9891,10.9713,10.9802,46800.0
2009-08-21 13:30:00,12.36,12.36,12.34,12.35,109600.0,10.9802,10.9802,10.9624,10.9713,109600.0
2009-08-21 14:00:00,12.35,12.37,12.35,12.36,36000.0,10.9713,10.9891,10.9713,10.9802,36000.0
2009-08-21 14:30:00,12.37,12.38,12.37,12.38,44000.0,10.9891,10.9979,10.9891,10.9979,44000.0
2009-08-21 15:00:00,12.38,12.42,12.38,12.42,62400.0,10.9979,11.0335,10.9979,11.0335,62400.0
2009-08-21 15:30:00,12.42,12.43,12.41,12.42,132400.0,11.0335,11.0424,11.0246,11.0335,132400.0
2009-08-24 09:30:00,12.46,12.49,12.43,12.49,263200.0,11.069,11.0957,11.0424,11.0957,263200.0
2009-08-24 10:00:00,12.49,12.53,12.49,12.52,93600.0,11.0957,11.1312,11.0957,11.1223,93600.0
2009-08-24 10:30:00,12.52,12.52,12.51,12.51,86800.0,11.1223,11.1223,11.1134,11.1134,86800.0
2009-08-24 11:00:00,12.51,12.52,12.5,12.5,92000.0,11.1134,11.1223,11.1045,11.1045,92000.0
2009-08-24 11:30:00,12.5,12.5,12.47,12.47,49200.0,11.1045,11.1045,11.0779,11.0779,49200.0
2009-08-24 12:00:00,12.46,12.47,12.43,12.46,319600.0,11.069,11.0779,11.0424,11.069,319600.0
2009-08-24 12:30:00,12.46,12.47,12.44,12.44,113600.0,11.069,11.0779,11.0512,11.0512,113600.0
2009-08-24 13:00:00,12.44,12.44,12.38,12.39,118800.0,11.0512,11.0512,10.9979,11.0068,118800.0
2009-08-24 13:30:00,12.38,12.42,12.38,12.42,32800.0,10.9979,11.0335,10.9979,11.0335,32800.0
2009-08-24 14:00:00,12.42,12.44,12.41,12.42,29600.0,11.0335,11.0512,11.0246,11.0335,29600.0
2009-08-24 14:30:00,12.42,12.42,12.4,12.41,88000.0,11.0335,11.0335,11.0157,11.0246,88000.0
2009-08-24 15:00:00,12.41,12.41,12.37,12.41,103200.0,11.0246,11.0246,10.9891,11.0246,103200.0
2009-08-24 15:30:00,12.4,12.43,12.37,12.4,133600.0,11.0157,11.0424,10.9891,11.0157,133600.0
2009-08-25 09:30:00,12.44,12.47,12.4,12.46,147200.0,11.0512,11.0779,11.0157,11.069,147200.0
2009-08-25 10:00:00,12.45,12.51,12.39,12.41,344800.0,11.0601,11.1134,11.0068,11.0246,344800.0
2009-08-25 10:30:00,12.4,12.45,12.4,12.43,63600.0,11.0157,11.0601,11.0157,11.0424,63600.0
2009-08-25 11:00:00,12.44,12.46,12.44,12.46,55200.0,11.0512,11.069,11.0512,11.069,55200.0
2009-08-25 11:30:00,12.46,12.48,12.46,12.47,57600.0,11.069,11.0868,11.069,11.0779,57600.0
2009-08-25 12:00:00,12.47,12.5,12.47,12.5,54000.0,11.0779,11.1045,11.0779,11.1045,54000.0
2009-08-25 12:30:00,12.5,12.51,12.45,12.45,33600.0,11.1045,11.1134,11.0601,11.0601,33600.0
2009-08-25 13:00:00,12.45,12.47,12.42,12.42,44800.0,11.0601,11.0779,11.0335,11.0335,44800.0
2009-08-25 13:30:00,12.42,12.44,12.42,12.42,92000.0,11.0335,11.0512,11.0335,11.0335,92000.0
2009-08-25 14:00:00,12.42,12.44,12.41,12.43,38000.0,11.0335,11.0512,11.0246,11.0424,38000.0
2009-08-25 14:30:00,12.42,12.42,12.38,12.42,68000.0,11.0335,11.0335,10.9979,11.0335,68000.0
2009-08-25 15:00:00,12.43,12.46,12.43,12.45,82400.0,11.0424,11.069,11.0424,11.0601,82400.0
2009-08-25 15:30:00,12.44,12.44,12.4,12.42,279600.0,11.0512,11.0512,11.0157,11.0335,279600.0
2009-08-26 09:30:00,12.4,12.42,12.36,12.4,134800.0,11.0157,11.0335,10.9802,11.0157,134800.0
2009-08-26 10:00:00,12.4,12.47,12.4,12.44,142400.0,11.0157,11.0779,11.0157,11.0512,142400.0
2009-08-26 10:30:00,12.44,12.46,12.42,12.42,155200.0,11.0512,11.069,11.0335,11.0335,155200.0
2009-08-26 11:00:00,12.43,12.43,12.37,12.38,71600.0,11.0424,11.0424,10.9891,10.9979,71600.0
2009-08-26 11:30:00,12.38,12.39,12.36,12.37,96800.0,10.9979,11.0068,10.9802,10.9891,96800.0
2009-08-26 12:00:00,12.37,12.4,12.36,12.38,51600.0,10.9891,11.0157,10.9802,10.9979,51600.0
2009-08-26 12:30:00,12.39,12.39,12.38,12.39,508000.0,11.0068,11.0068,10.9979,11.0068,508000.0
2009-08-26 13:00:00,12.39,12.39,12.37,12.39,79600.0,11.0068,11.0068,10.9891,11.0068,79600.0
2009-08-26 13:30:00,12.39,12.44,12.39,12.44,69600.0,11.0068,11.0512,11.0068,11.0512,69600.0
2009-08-26 14:00:00,12.44,12.44,12.42,12.43,102400.0,11.0512,11.0512,11.0335,11.0424,102400.0
2009-08-26 14:30:00,12.43,12.46,12.4,12.41,103600.0,11.0424,11.069,11.0157,11.0246,103600.0
2009-08-26 15:00:00,12.4,12.43,12.4,12.41,68000.0,11.0157,11.0424,11.0157,11.0246,68000.0
2009-08-26 15:30:00,12.41,12.44,12.4,12.43,322400.0,11.0246,11.0512,11.0157,11.0424,322400.0
2009-08-27 09:30:00,12.43,12.43,12.3,12.31,193200.0,11.0424,11.0424,10.9269,10.9358,193200.0
2009-08-27 10:00:00,12.29,12.29,12.25,12.29,228400.0,10.918,10.918,10.8825,10.918,228400.0
2009-08-27 10:30:00,12.29,12.3,12.27,12.27,88800.0,10.918,10.9269,10.9002,10.9002,88800.0
2009-08-27 11:00:00,12.27,12.31,12.27,12.31,102800.0,10.9002,10.9358,10.9002,10.9358,102800.0
2009-08-27 11:30:00,12.31,12.33,12.29,12.33,154800.0,10.9358,10.9535,10.918,10.9535,154800.0
2009-08-27 12:00:00,12.34,12.36,12.33,12.36,63600.0,10.9624,10.9802,10.9535,10.9802,63600.0
2009-08-27 12:30:00,12.36,12.36,12.34,12.34,49600.0,10.9802,10.9802,10.9624,10.9624,49600.0
2009-08-27 13:00:00,12.35,12.36,12.34,12.34,44400.0,10.9713,10.9802,10.9624,10.9624,44400.0
2009-08-27 13:30:00,12.35,12.41,12.35,12.4,84400.0,10.9713,11.0246,10.9713,11.0157,84400.0
2009-08-27 14:00:00,12.41,12.45,12.41,12.44,61600.0,11.0246,11.0601,11.0246,11.0512,61600.0
2009-08-27 14:30:00,12.44,12.47,12.44,12.44,121600.0,11.0512,11.0779,11.0512,11.0512,121600.0
2009-08-27 15:00:00,12.45,12.45,12.42,12.43,74400.0,11.0601,11.0601,11.0335,11.0424,74400.0
2009-08-27 15:30:00,12.43,12.49,12.42,12.48,137200.0,11.0424,11.0957,11.0335,11.0868,137200.0
2009-08-28 09:30:00,12.66,12.76,12.64,12.64,492800.0,11.2467,11.3355,11.2289,11.2289,492800.0
2009-08-28 10:00:00,12.65,12.68,12.57,12.58,922800.0,11.2378,11.2644,11.1667,11.1756,922800.0
2009-08-28 10:30:00,12.58,12.62,12.56,12.61,473600.0,11.1756,11.2111,11.1578,11.2023,473600.0
2009-08-28 11:00:00,12.61,12.61,12.58,12.6,164400.0,11.2023,11.2023,11.1756,11.1934,164400.0
2009-08-28 11:30:00,12.59,12.6,12.55,12.56,47200.0,11.1845,11.1934,11.149,11.1578,47200.0
2009-08-28 12:00:00,12.56,12.57,12.47,12.49,87200.0,11.1578,11.1667,11.0779,11.0957,87200.0
2009-08-28 12:30:00,12.49,12.49,12.46,12.46,34800.0,11.0957,11.0957,11.069,11.069,34800.0
2009-08-28 13:00:00,12.47,12.54,12.47,12.52,45600.0,11.0779,11.1401,11.0779,11.1223,45600.0
2009-08-28 13:30:00,12.53,12.53,12.52,12.52,91600.0,11.1312,11.1312,11.1223,11.1223,91600.0
2009-08-28 14:00:00,12.52,12.54,12.5,12.52,83200.0,11.1223,11.1401,11.1045,11.1223,83200.0
2009-08-28 14:30:00,12.53,12.54,12.51,12.54,122000.0,11.1312,11.1401,11.1134,11.1401,122000.0
2009-08-28 15:00:00,12.54,12.57,12.54,12.57,102800.0,11.1401,11.1667,11.1401,11.1667,102800.0
2009-08-28 15:30:00,12.57,12.58,12.49,12.53,154800.0,11.1667,11.1756,11.0957,11.1312,154800.0
2009-08-31 09:30:00,12.41,12.42,12.32,12.35,294400.0,11.0246,11.0335,10.9446,10.9713,294400.0
2009-08-31 10:00:00,12.35,12.36,12.34,12.36,126000.0,10.9713,10.9802,10.9624,10.9802,126000.0
2009-08-31 10:30:00,12.35,12.42,12.34,12.4,204400.0,10.9713,11.0335,10.9624,11.0157,204400.0
2009-08-31 11:00:00,12.4,12.4,12.36,12.36,120800.0,11.0157,11.0157,10.9802,10.9802,120800.0
2009-08-31 11:30:00,12.36,12.39,12.36,12.38,30400.0,10.9802,11.0068,10.9802,10.9979,30400.0
2009-08-31 12:00:00,12.38,12.39,12.37,12.38,38800.0,10.9979,11.0068,10.9891,10.9979,38800.0
2009-08-31 12:30:00,12.38,12.38,12.36,12.36,44800.0,10.9979,10.9979,10.9802,10.9802,44800.0
2009-08-31 13:00:00,12.36,12.36,12.35,12.36,41600.0,10.9802,10.9802,10.9713,10.9802,41600.0
2009-08-31 13:30:00,12.35,12.37,12.35,12.36,37200.0,10.9713,10.9891,10.9713,10.9802,37200.0
2009-08-31 14:00:00,12.36,12.37,12.35,12.36,58400.0,10.9802,10.9891,10.9713,10.9802,58400.0
2009-08-31 14:30:00,12.36,12.39,12.36,12.38,72400.0,10.9802,11.0068,10.9802,10.9979,72400.0
2009-08-31 15:00:00,12.37,12.37,12.34,12.36,84000.0,10.9891,10.9891,10.9624,10.9802,84000.0
2009-08-31 15:30:00,12.37,12.42,12.36,12.4,114000.0,10.9891,11.0335,10.9802,11.0157,114000.0
2009-09-01 09:30:00,12.34,12.51,12.33,12.49,976800.0,10.9624,11.1134,10.9535,11.0957,976800.0
2009-09-01 10:00:00,12.49,12.54,12.46,12.48,254800.0,11.0957,11.1401,11.069,11.0868,254800.0
2009-09-01 10:30:00,12.49,12.51,12.43,12.43,164800.0,11.0957,11.1134,11.0424,11.0424,164800.0
2009-09-01 11:00:00,12.42,12.44,12.24,12.24,413600.0,11.0335,11.0512,10.8736,10.8736,413600.0
2009-09-01 11:30:00,12.23,12.27,12.2,12.21,303200.0,10.8647,10.9002,10.838,10.8469,303200.0
2009-09-01 12:00:00,12.2,12.23,12.18,12.2,239200.0,10.838,10.8647,10.8203,10.838,239200.0
2009-09-01 12:30:00,12.21,12.22,12.17,12.18,74000.0,10.8469,10.8558,10.8114,10.8203,74000.0
2009-09-01 13:00:00,12.18,12.19,12.13,12.15,165600.0,10.8203,10.8291,10.7758,10.7936,165600.0
2009-09-01 13:30:00,12.14,12.19,12.14,12.19,70800.0,10.7847,10.8291,10.7847,10.8291,70800.0
2009-09-01 14:00:00,12.2,12.2,12.18,12.18,51200.0,10.838,10.838,10.8203,10.8203,51200.0
2009-09-01 14:30:00,12.18,12.21,12.17,12.17,166400.0,10.8203,10.8469,10.8114,10.8114,166400.0
2009-09-01 15:00:00,12.18,12.2,12.16,12.17,165600.0,10.8203,10.838,10.8025,10.8114,165600.0
2009-09-01 15:30:00,12.16,12.2,12.13,12.15,343600.0,10.8025,10.838,10.7758,10.7936,343600.0
2009-09-02 09:30:00,12.09,12.23,12.08,12.16,244400.0,10.7403,10.8647,10.7314,10.8025,244400.0
2009-09-02 10:00:00,12.16,12.2,12.14,12.14,162400.0,10.8025,10.838,10.7847,10.7847,162400.0
2009-09-02 10:30:00,12.14,12.2,12.11,12.2,59600.0,10.7847,10.838,10.7581,10.838,59600.0
2009-09-02 11:00:00,12.2,12.21,12.18,12.21,65600.0,10.838,10.8469,10.8203,10.8469,65600.0
2009-09-02 11:30:00,12.21,12.21,12.17,12.17,38800.0,10.8469,10.8469,10.8114,10.8114,38800.0
2009-09-02 12:00:00,12.16,12.21,12.16,12.2,30800.0,10.8025,10.8469,10.8025,10.838,30800.0
2009-09-02 12:30:00,12.2,12.21,12.19,12.19,30800.0,10.838,10.8469,10.8291,10.8291,30800.0
2009-09-02 13:00:00,12.19,12.2,12.18,12.19,26800.0,10.8291,10.838,10.8203,10.8291,26800.0
2009-09-02 13:30:00,12.19,12.19,12.17,12.17,38400.0,10.8291,10.8291,10.8114,10.8114,38400.0
2009-09-02 14:00:00,12.18,12.18,12.16,12.17,31600.0,10.8203,10.8203,10.8025,10.8114,31600.0
2009-09-02 14:30:00,12.18,12.2,12.18,12.18,86000.0,10.8203,10.838,10.8203,10.8203,86000.0
2009-09-02 15:00:00,12.18,12.21,12.17,12.19,71200.0,10.8203,10.8469,10.8114,10.8291,71200.0
2009-09-02 15:30:00,12.19,12.2,12.15,12.15,136400.0,10.8291,10.838,10.7936,10.7936,136400.0
2009-09-03 09:30:00,12.22,12.22,12.14,12.17,179200.0,10.8558,10.8558,10.7847,10.8114,179200.0
2009-09-03 10:00:00,12.17,12.19,12.09,12.12,111200.0,10.8114,10.8291,10.7403,10.767,111200.0
2009-09-03 10:30:00,12.12,12.16,12.11,12.15,64400.0,10.767,10.8025,10.7581,10.7936,64400.0
2009-09-03 11:00:00,12.15,12.18,12.14,12.15,33600.0,10.7936,10.8203,10.7847,10.7936,33600.0
2009-09-03 11:30:00,12.15,12.18,12.15,12.17,74400.0,10.7936,10.8203,10.7936,10.8114,74400.0
2009-09-03 12:00:00,12.18,12.2,12.17,12.19,37600.0,10.8203,10.838,10.8114,10.8291,37600.0
2009-09-03 12:30:00,12.2,12.2,12.17,12.17,12000.0,10.838,10.838,10.8114,10.8114,12000.0
2009-09-03 13:00:00,12.18,12.21,12.18,12.2,70800.0,10.8203,10.8469,10.8203,10.838,70800.0
2009-09-03 13:30:00,12.2,12.21,12.19,12.19,32400.0,10.838,10.8469,10.8291,10.8291,32400.0
2009-09-03 14:00:00,12.19,12.19,12.17,12.17,14800.0,10.8291,10.8291,10.8114,10.8114,14800.0
2009-09-03 14:30:00,12.18,12.18,12.15,12.18,55200.0,10.8203,10.8203,10.7936,10.8203,55200.0
2009-09-03 15:00:00,12.18,12.19,12.18,12.18,47600.0,10.8203,10.8291,10.8203,10.8203,47600.0
2009-09-03 15:30:00,12.18,12.24,12.18,12.23,243200.0,10.8203,10.8736,10.8203,10.8647,243200.0
2009-09-04 09:30:00,12.24,12.3,12.23,12.24,144000.0,10.8736,10.9269,10.8647,10.8736,144000.0
2009-09-04 10:00:00,12.25,12.3,12.24,12.3,46000.0,10.8825,10.9269,10.8736,10.9269,46000.0
2009-09-04 10:30:00,12.29,12.34,12.29,12.33,60800.0,10.918,10.9624,10.918,10.9535,60800.0
2009-09-04 11:00:00,12.33,12.33,12.3,12.3,29200.0,10.9535,10.9535,10.9269,10.9269,29200.0
2009-09-04 11:30:00,12.3,12.35,12.3,12.35,76800.0,10.9269,10.9713,10.9269,10.9713,76800.0
2009-09-04 12:00:00,12.35,12.43,12.35,12.42,72000.0,10.9713,11.0424,10.9713,11.0335,72000.0
2009-09-04 12:30:00,12.43,12.43,12.42,12.43,32400.0,11.0424,11.0424,11.0335,11.0424,32400.0
2009-09-04 13:00:00,12.43,12.46,12.43,12.45,14000.0,11.0424,11.069,11.0424,11.0601,14000.0
2009-09-04 13:30:00,12.45,12.46,12.42,12.43,48400.0,11.0601,11.069,11.0335,11.0424,48400.0
2009-09-04 14:00:00,12.43,12.43,12.42,12.42,22000.0,11.0424,11.0424,11.0335,11.0335,22000.0
2009-09-04 14:30:00,12.41,12.44,12.4,12.44,46800.0,11.0246,11.0512,11.0157,11.0512,46800.0
2009-09-04 15:00:00,12.44,12.45,12.42,12.43,55200.0,11.0512,11.0601,11.0335,11.0424,55200.0
2009-09-04 15:30:00,12.44,12.45,12.42,12.44,88800.0,11.0512,11.0601,11.0335,11.0512,88800.0
2009-09-08 09:30:00,12.56,12.57,12.48,12.49,285200.0,11.1578,11.1667,11.0868,11.0957,285200.0
2009-09-08 10:00:00,12.49,12.51,12.46,12.5,110800.0,11.0957,11.1134,11.069,11.1045,110800.0
2009-09-08 10:30:00,12.5,12.53,12.5,12.52,71200.0,11.1045,11.1312,11.1045,11.1223,71200.0
2009-09-08 11:00:00,12.53,12.53,12.49,12.53,137600.0,11.1312,11.1312,11.0957,11.1312,137600.0
2009-09-08 11:30:00,12.52,12.52,12.48,12.49,57200.0,11.1223,11.1223,11.0868,11.0957,57200.0
2009-09-08 12:00:00,12.49,12.52,12.49,12.52,28800.0,11.0957,11.1223,11.0957,11.1223,28800.0
2009-09-08 12:30:00,12.51,12.52,12.5,12.5,64400.0,11.1134,11.1223,11.1045,11.1045,64400.0
2009-09-08 13:00:00,12.5,12.51,12.49,12.5,16000.0,11.1045,11.1134,11.0957,11.1045,16000.0
2009-09-08 13:30:00,12.5,12.51,12.48,12.5,13200.0,11.1045,11.1134,11.0868,11.1045,13200.0
2009-09-08 14:00:00,12.5,12.52,12.49,12.52,18800.0,11.1045,11.1223,11.0957,11.1223,18800.0
2009-09-08 14:30:00,12.52,12.54,12.52,12.53,36000.0,11.1223,11.1401,11.1223,11.1312,36000.0
2009-09-08 15:00:00,12.52,12.53,12.51,12.53,51600.0,11.1223,11.1312,11.1134,11.1312,51600.0
2009-09-08 15:30:00,12.53,12.55,12.52,12.55,77200.0,11.1312,11.149,11.1223,11.149,77200.0
2009-09-09 09:30:00,12.56,12.61,12.5,12.58,249600.0,11.1578,11.2023,11.1045,11.1756,249600.0
2009-09-09 10:00:00,12.59,12.64,12.59,12.6,158000.0,11.1845,11.2289,11.1845,11.1934,158000.0
2009-09-09 10:30:00,12.61,12.63,12.6,12.61,76000.0,11.2023,11.22,11.1934,11.2023,76000.0
2009-09-09 11:00:00,12.62,12.68,12.62,12.68,94000.0,11.2111,11.2644,11.2111,11.2644,94000.0
2009-09-09 11:30:00,12.69,12.71,12.68,12.69,73600.0,11.2733,11.2911,11.2644,11.2733,73600.0
2009-09-09 12:00:00,12.69,12.69,12.68,12.69,323200.0,11.2733,11.2733,11.2644,11.2733,323200.0
2009-09-09 12:30:00,12.69,12.7,12.68,12.7,62800.0,11.2733,11.2822,11.2644,11.2822,62800.0
2009-09-09 13:00:00,12.7,12.7,12.68,12.68,99200.0,11.2822,11.2822,11.2644,11.2644,99200.0
2009-09-09 13:30:00,12.68,12.69,12.66,12.66,45600.0,11.2644,11.2733,11.2467,11.2467,45600.0
2009-09-09 14:00:00,12.67,12.67,12.58,12.6,83200.0,11.2556,11.2556,11.1756,11.1934,83200.0
2009-09-09 14:30:00,12.6,12.61,12.58,12.59,120400.0,11.1934,11.2023,11.1756,11.1845,120400.0
2009-09-09 15:00:00,12.6,12.65,12.59,12.63,80000.0,11.1934,11.2378,11.1845,11.22,80000.0
2009-09-09 15:30:00,12.64,12.68,12.63,12.65,109600.0,11.2289,11.2644,11.22,11.2378,109600.0
2009-09-10 09:30:00,12.66,12.71,12.64,12.69,224400.0,11.2467,11.2911,11.2289,11.2733,224400.0
2009-09-10 10:00:00,12.7,12.73,12.67,12.69,91600.0,11.2822,11.3089,11.2556,11.2733,91600.0
2009-09-10 10:30:00,12.69,12.74,12.68,12.73,50400.0,11.2733,11.3177,11.2644,11.3089,50400.0
2009-09-10 11:00:00,12.73,12.75,12.72,12.73,53200.0,11.3089,11.3266,11.3,11.3089,53200.0
2009-09-10 11:30:00,12.73,12.76,12.73,12.74,46800.0,11.3089,11.3355,11.3089,11.3177,46800.0
2009-09-10 12:00:00,12.74,12.74,12.73,12.74,18400.0,11.3177,11.3177,11.3089,11.3177,18400.0
2009-09-10 12:30:00,12.74,12.75,12.74,12.75,24000.0,11.3177,11.3266,11.3177,11.3266,24000.0
2009-09-10 13:00:00,12.74,12.77,12.74,12.76,58800.0,11.3177,11.3444,11.3177,11.3355,58800.0
2009-09-10 13:30:00,12.76,12.82,12.76,12.82,76400.0,11.3355,11.3888,11.3355,11.3888,76400.0
2009-09-10 14:00:00,12.82,12.83,12.81,12.81,69200.0,11.3888,11.3977,11.3799,11.3799,69200.0
2009-09-10 14:30:00,12.82,12.83,12.8,12.8,28000.0,11.3888,11.3977,11.3711,11.3711,28000.0
2009-09-10 15:00:00,12.81,12.81,12.77,12.8,195600.0,11.3799,11.3799,11.3444,11.3711,195600.0
2009-09-10 15:30:00,12.8,12.84,12.8,12.83,98800.0,11.3711,11.4066,11.3711,11.3977,98800.0
2009-09-11 09:30:00,12.84,12.85,12.8,12.85,123600.0,11.4066,11.4155,11.3711,11.4155,123600.0
2009-09-11 10:00:00,12.86,12.87,12.81,12.83,56400.0,11.4244,11.4332,11.3799,11.3977,56400.0
2009-09-11 10:30:00,12.83,12.86,12.83,12.84,37200.0,11.3977,11.4244,11.3977,11.4066,37200.0
2009-09-11 11:00:00,12.83,12.87,12.82,12.82,36000.0,11.3977,11.4332,11.3888,11.3888,36000.0
2009-09-11 11:30:00,12.82,12.83,12.8,12.8,28000.0,11.3888,11.3977,11.3711,11.3711,28000.0
2009-09-11 12:00:00,12.81,12.81,12.76,12.76,42400.0,11.3799,11.3799,11.3355,11.3355,42400.0
2009-09-11 12:30:00,12.76,12.78,12.73,12.77,67600.0,11.3355,11.3533,11.3089,11.3444,67600.0
2009-09-11 13:00:00,12.77,12.79,12.77,12.79,34800.0,11.3444,11.3622,11.3444,11.3622,34800.0
2009-09-11 13:30:00,12.79,12.79,12.76,12.76,37600.0,11.3622,11.3622,11.3355,11.3355,37600.0
2009-09-11 14:00:00,12.76,12.79,12.76,12.79,42000.0,11.3355,11.3622,11.3355,11.3622,42000.0
2009-09-11 14:30:00,12.8,12.81,12.79,12.79,16000.0,11.3711,11.3799,11.3622,11.3622,16000.0
2009-09-11 15:00:00,12.79,12.81,12.79,12.8,31200.0,11.3622,11.3799,11.3622,11.3711,31200.0
2009-09-11 15:30:00,12.81,12.82,12.8,12.81,59200.0,11.3799,11.3888,11.3711,11.3799,59200.0
2009-09-14 09:30:00,12.72,12.78,12.71,12.77,82800.0,11.3,11.3533,11.2911,11.3444,82800.0
2009-09-14 10:00:00,12.78,12.79,12.74,12.78,34800.0,11.3533,11.3622,11.3177,11.3533,34800.0
2009-09-14 10:30:00,12.77,12.8,12.77,12.79,45200.0,11.3444,11.3711,11.3444,11.3622,45200.0
2009-09-14 11:00:00,12.78,12.81,12.78,12.79,157600.0,11.3533,11.3799,11.3533,11.3622,157600.0
2009-09-14 11:30:00,12.8,12.8,12.76,12.76,25600.0,11.3711,11.3711,11.3355,11.3355,25600.0
2009-09-14 12:00:00,12.76,12.77,12.76,12.77,16400.0,11.3355,11.3444,11.3355,11.3444,16400.0
2009-09-14 12:30:00,12.77,12.78,12.76,12.77,11600.0,11.3444,11.3533,11.3355,11.3444,11600.0
2009-09-14 13:00:00,12.76,12.76,12.75,12.76,28000.0,11.3355,11.3355,11.3266,11.3355,28000.0
2009-09-14 13:30:00,12.76,12.78,12.76,12.77,27600.0,11.3355,11.3533,11.3355,11.3444,27600.0
2009-09-14 14:00:00,12.78,12.8,12.77,12.8,40800.0,11.3533,11.3711,11.3444,11.3711,40800.0
2009-09-14 14:30:00,12.8,12.81,12.8,12.81,94000.0,11.3711,11.3799,11.3711,11.3799,94000.0
2009-09-14 15:00:00,12.81,12.81,12.78,12.78,42400.0,11.3799,11.3799,11.3533,11.3533,42400.0
2009-09-14 15:30:00,12.79,12.82,12.79,12.81,107600.0,11.3622,11.3888,11.3622,11.3799,107600.0
2009-09-15 09:30:00,12.83,12.88,12.8,12.84,231600.0,11.3977,11.4421,11.3711,11.4066,231600.0
2009-09-15 10:00:00,12.84,12.84,12.8,12.84,169600.0,11.4066,11.4066,11.3711,11.4066,169600.0
2009-09-15 10:30:00,12.85,12.87,12.85,12.87,52400.0,11.4155,11.4332,11.4155,11.4332,52400.0
2009-09-15 11:00:00,12.87,12.87,12.83,12.84,64800.0,11.4332,11.4332,11.3977,11.4066,64800.0
2009-09-15 11:30:00,12.83,12.88,12.83,12.87,32400.0,11.3977,11.4421,11.3977,11.4332,32400.0
2009-09-15 12:00:00,12.87,12.87,12.86,12.86,98800.0,11.4332,11.4332,11.4244,11.4244,98800.0
2009-09-15 12:30:00,12.85,12.88,12.85,12.88,18400.0,11.4155,11.4421,11.4155,11.4421,18400.0
2009-09-15 13:00:00,12.87,12.89,12.87,12.88,33200.0,11.4332,11.451,11.4332,11.4421,33200.0
2009-09-15 13:30:00,12.89,12.9,12.88,12.9,18800.0,11.451,11.4599,11.4421,11.4599,18800.0
2009-09-15 14:00:00,12.9,12.9,12.88,12.89,28800.0,11.4599,11.4599,11.4421,11.451,28800.0
2009-09-15 14:30:00,12.9,12.9,12.86,12.88,46000.0,11.4599,11.4599,11.4244,11.4421,46000.0
2009-09-15 15:00:00,12.88,12.91,12.87,12.91,186400.0,11.4421,11.4688,11.4332,11.4688,186400.0
2009-09-15 15:30:00,12.9,12.9,12.87,12.88,227600.0,11.4599,11.4599,11.4332,11.4421,227600.0
2009-09-16 09:30:00,12.94,12.95,12.88,12.9,223600.0,11.4954,11.5043,11.4421,11.4599,223600.0
2009-09-16 10:00:00,12.9,12.93,12.88,12.89,50000.0,11.4599,11.4865,11.4421,11.451,50000.0
2009-09-16 10:30:00,12.9,12.92,12.89,12.92,32800.0,11.4599,11.4777,11.451,11.4777,32800.0
2009-09-16 11:00:00,12.92,12.93,12.9,12.9,39200.0,11.4777,11.4865,11.4599,11.4599,39200.0
2009-09-16 11:30:00,12.9,12.96,12.9,12.95,155600.0,11.4599,11.5132,11.4599,11.5043,155600.0
2009-09-16 12:00:00,12.95,13.01,12.95,13.0,210400.0,11.5043,11.5576,11.5043,11.5487,210400.0
2009-09-16 12:30:00,13.0,13.0,12.96,12.96,41600.0,11.5487,11.5487,11.5132,11.5132,41600.0
2009-09-16 13:00:00,12.96,13.02,12.96,13.01,44400.0,11.5132,11.5665,11.5132,11.5576,44400.0
2009-09-16 13:30:00,13.01,13.01,12.98,12.99,49600.0,11.5576,11.5576,11.531,11.5398,49600.0
2009-09-16 14:00:00,12.99,13.02,12.99,13.01,36400.0,11.5398,11.5665,11.5398,11.5576,36400.0
2009-09-16 14:30:00,13.0,13.02,12.99,12.99,76400.0,11.5487,11.5665,11.5398,11.5398,76400.0
2009-09-16 15:00:00,12.98,13.01,12.97,13.0,91600.0,11.531,11.5576,11.5221,11.5487,91600.0
2009-09-16 15:30:00,13.01,13.02,12.99,13.02,122000.0,11.5576,11.5665,11.5398,11.5665,122000.0
2009-09-17 09:30:00,12.97,13.03,12.96,13.03,140000.0,11.5221,11.5754,11.5132,11.5754,140000.0
2009-09-17 10:00:00,13.04,13.06,12.99,13.0,266400.0,11.5843,11.602,11.5398,11.5487,266400.0
2009-09-17 10:30:00,13.0,13.04,13.0,13.04,55600.0,11.5487,11.5843,11.5487,11.5843,55600.0
2009-09-17 11:00:00,13.04,13.06,13.03,13.05,79600.0,11.5843,11.602,11.5754,11.5931,79600.0
2009-09-17 11:30:00,13.06,13.06,13.0,13.01,23200.0,11.602,11.602,11.5487,11.5576,23200.0
2009-09-17 12:00:00,13.02,13.02,12.97,12.99,49200.0,11.5665,11.5665,11.5221,11.5398,49200.0
2009-09-17 12:30:00,12.99,13.0,12.93,12.94,89600.0,11.5398,11.5487,11.4865,11.4954,89600.0
2009-09-17 13:00:00,12.94,12.97,12.93,12.95,102400.0,11.4954,11.5221,11.4865,11.5043,102400.0
2009-09-17 13:30:00,12.95,12.99,12.94,12.98,82400.0,11.5043,11.5398,11.4954,11.531,82400.0
2009-09-17 14:00:00,12.98,12.99,12.96,12.97,105600.0,11.531,11.5398,11.5132,11.5221,105600.0
2009-09-17 14:30:00,12.97,13.01,12.97,12.99,71200.0,11.5221,11.5576,11.5221,11.5398,71200.0
2009-09-17 15:00:00,13.0,13.02,12.99,13.01,85600.0,11.5487,11.5665,11.5398,11.5576,85600.0
2009-09-17 15:30:00,13.01,13.01,12.97,12.99,88800.0,11.5576,11.5576,11.5221,11.5398,88800.0
2009-09-18 09:30:00,13.05,13.08,13.01,13.03,74400.0,11.5931,11.6198,11.5576,11.5754,74400.0
2009-09-18 10:00:00,13.02,13.02,12.95,12.97,86400.0,11.5665,11.5665,11.5043,11.5221,86400.0
2009-09-18 10:30:00,12.97,13.02,12.97,12.99,50000.0,11.5221,11.5665,11.5221,11.5398,50000.0
2009-09-18 11:00:00,13.0,13.01,12.99,13.01,134800.0,11.5487,11.5576,11.5398,11.5576,134800.0
2009-09-18 11:30:00,13.01,13.01,12.98,12.99,83600.0,11.5576,11.5576,11.531,11.5398,83600.0
2009-09-18 12:00:00,12.97,12.99,12.96,12.98,118400.0,11.5221,11.5398,11.5132,11.531,118400.0
2009-09-18 12:30:00,12.98,13.02,12.98,13.02,65600.0,11.531,11.5665,11.531,11.5665,65600.0
2009-09-18 13:00:00,13.02,13.03,13.01,13.03,28000.0,11.5665,11.5754,11.5576,11.5754,28000.0
2009-09-18 13:30:00,13.03,13.05,13.02,13.04,36400.0,11.5754,11.5931,11.5665,11.5843,36400.0
2009-09-18 14:00:00,13.04,13.06,13.04,13.04,69200.0,11.5843,11.602,11.5843,11.5843,69200.0
2009-09-18 14:30:00,13.03,13.04,13.02,13.02,105200.0,11.5754,11.5843,11.5665,11.5665,105200.0
2009-09-18 15:00:00,13.02,13.05,13.02,13.04,57600.0,11.5665,11.5931,11.5665,11.5843,57600.0
2009-09-18 15:30:00,13.05,13.05,13.0,13.01,174400.0,11.5931,11.5931,11.5487,11.5576,174400.0
2009-09-21 09:30:00,12.92,12.99,12.91,12.94,83200.0,11.4777,11.5398,11.4688,11.4954,83200.0
2009-09-21 10:00:00,12.93,12.96,12.91,12.96,84400.0,11.4865,11.5132,11.4688,11.5132,84400.0
2009-09-21 10:30:00,12.96,12.97,12.94,12.97,55600.0,11.5132,11.5221,11.4954,11.5221,55600.0
2009-09-21 11:00:00,12.98,13.04,12.97,13.03,45200.0,11.531,11.5843,11.5221,11.5754,45200.0
2009-09-21 11:30:00,13.05,13.06,13.03,13.05,27600.0,11.5931,11.602,11.5754,11.5931,27600.0
2009-09-21 12:00:00,13.05,13.05,13.02,13.03,41600.0,11.5931,11.5931,11.5665,11.5754,41600.0
2009-09-21 12:30:00,13.03,13.04,13.01,13.02,28800.0,11.5754,11.5843,11.5576,11.5665,28800.0
2009-09-21 13:00:00,13.02,13.02,12.99,13.0,30800.0,11.5665,11.5665,11.5398,11.5487,30800.0
2009-09-21 13:30:00,13.0,13.01,13.0,13.01,16400.0,11.5487,11.5576,11.5487,11.5576,16400.0
2009-09-21 14:00:00,13.02,13.03,12.99,13.0,41200.0,11.5665,11.5754,11.5398,11.5487,41200.0
2009-09-21 14:30:00,13.0,13.03,13.0,13.02,64800.0,11.5487,11.5754,11.5487,11.5665,64800.0
2009-09-21 15:00:00,13.02,13.05,13.01,13.04,170400.0,11.5665,11.5931,11.5576,11.5843,170400.0
2009-09-21 15:30:00,13.03,13.03,13.0,13.02,233200.0,11.5754,11.5754,11.5487,11.5665,233200.0
2009-09-22 09:30:00,13.1,13.1,13.0,13.02,264000.0,11.6512,11.6512,11.5623,11.5801,264000.0
2009-09-22 10:00:00,13.01,13.06,13.0,13.03,140400.0,11.5712,11.6156,11.5623,11.589,140400.0
2009-09-22 10:30:00,13.03,13.04,13.0,13.02,96000.0,11.589,11.5979,11.5623,11.5801,96000.0
2009-09-22 11:00:00,13.02,13.05,13.02,13.05,17200.0,11.5801,11.6068,11.5801,11.6068,17200.0
2009-09-22 11:30:00,13.05,13.05,13.03,13.05,21200.0,11.6068,11.6068,11.589,11.6068,21200.0
2009-09-22 12:00:00,13.06,13.07,13.06,13.06,48000.0,11.6156,11.6245,11.6156,11.6156,48000.0
2009-09-22 12:30:00,13.07,13.07,13.05,13.05,30400.0,11.6245,11.6245,11.6068,11.6068,30400.0
2009-09-22 13:00:00,13.06,13.06,13.04,13.04,67200.0,11.6156,11.6156,11.5979,11.5979,67200.0
2009-09-22 13:30:00,13.04,13.05,13.02,13.05,51200.0,11.5979,11.6068,11.5801,11.6068,51200.0
2009-09-22 14:00:00,13.04,13.05,13.04,13.05,37200.0,11.5979,11.6068,11.5979,11.6068,37200.0
2009-09-22 14:30:00,13.05,13.06,13.04,13.06,62400.0,11.6068,11.6156,11.5979,11.6156,62400.0
2009-09-22 15:00:00,13.06,13.07,13.04,13.07,110400.0,11.6156,11.6245,11.5979,11.6245,110400.0
2009-09-22 15:30:00,13.06,13.07,13.03,13.04,127200.0,11.6156,11.6245,11.589,11.5979,127200.0
2009-09-23 09:30:00,13.1,13.11,13.06,13.07,102400.0,11.6512,11.6601,11.6156,11.6245,102400.0
2009-09-23 10:00:00,13.06,13.11,13.06,13.1,64400.0,11.6156,11.6601,11.6156,11.6512,64400.0
2009-09-23 10:30:00,13.1,13.11,13.06,13.08,44000.0,11.6512,11.6601,11.6156,11.6334,44000.0
2009-09-23 11:00:00,13.08,13.09,13.06,13.09,30800.0,11.6334,11.6423,11.6156,11.6423,30800.0
2009-09-23 11:30:00,13.09,13.11,13.09,13.11,28000.0,11.6423,11.6601,11.6423,11.6601,28000.0
2009-09-23 12:00:00,13.11,13.12,13.11,13.12,15200.0,11.6601,11.669,11.6601,11.669,15200.0
2009-09-23 12:30:00,13.12,13.12,13.1,13.12,16000.0,11.669,11.669,11.6512,11.669,16000.0
2009-09-23 13:00:00,13.12,13.13,13.11,13.11,17600.0,11.669,11.6779,11.6601,11.6601,17600.0
2009-09-23 13:30:00,13.12,13.15,13.12,13.15,21600.0,11.669,11.6957,11.669,11.6957,21600.0
2009-09-23 14:00:00,13.15,13.2,13.15,13.19,64400.0,11.6957,11.7402,11.6957,11.7313,64400.0
2009-09-23 14:30:00,13.19,13.24,13.16,13.16,115200.0,11.7313,11.7757,11.7046,11.7046,115200.0
2009-09-23 15:00:00,13.17,13.2,13.09,13.1,112800.0,11.7135,11.7402,11.6423,11.6512,112800.0
2009-09-23 15:30:00,13.09,13.09,12.99,13.01,188000.0,11.6423,11.6423,11.5534,11.5712,188000.0
2009-09-24 09:30:00,13.06,13.11,13.04,13.07,145200.0,11.6156,11.6601,11.5979,11.6245,145200.0
2009-09-24 10:00:00,13.07,13.07,12.9,12.93,171600.0,11.6245,11.6245,11.4733,11.5,171600.0
2009-09-24 10:30:00,12.93,12.93,12.86,12.91,82000.0,11.5,11.5,11.4378,11.4822,82000.0
2009-09-24 11:00:00,12.9,12.94,12.89,12.93,225200.0,11.4733,11.5089,11.4644,11.5,225200.0
2009-09-24 11:30:00,12.92,12.94,12.88,12.9,160800.0,11.4911,11.5089,11.4556,11.4733,160800.0
2009-09-24 12:00:00,12.89,12.92,12.89,12.91,124800.0,11.4644,11.4911,11.4644,11.4822,124800.0
2009-09-24 12:30:00,12.91,12.91,12.88,12.88,51200.0,11.4822,11.4822,11.4556,11.4556,51200.0
2009-09-24 13:00:00,12.88,12.92,12.88,12.9,87200.0,11.4556,11.4911,11.4556,11.4733,87200.0
2009-09-24 13:30:00,12.9,12.9,12.86,12.88,39600.0,11.4733,11.4733,11.4378,11.4556,39600.0
2009-09-24 14:00:00,12.88,12.9,12.87,12.89,45200.0,11.4556,11.4733,11.4467,11.4644,45200.0
2009-09-24 14:30:00,12.9,12.93,12.89,12.92,224800.0,11.4733,11.5,11.4644,11.4911,224800.0
2009-09-24 15:00:00,12.93,12.95,12.92,12.93,172400.0,11.5,11.5178,11.4911,11.5,172400.0
2009-09-24 15:30:00,12.92,12.95,12.92,12.92,205200.0,11.4911,11.5178,11.4911,11.4911,205200.0
2009-09-25 09:30:00,12.83,12.94,12.83,12.9,160000.0,11.4111,11.5089,11.4111,11.4733,160000.0
2009-09-25 10:00:00,12.89,12.95,12.87,12.92,116800.0,11.4644,11.5178,11.4467,11.4911,116800.0
2009-09-25 10:30:00,12.92,12.93,12.88,12.88,58400.0,11.4911,11.5,11.4556,11.4556,58400.0
2009-09-25 11:00:00,12.89,12.9,12.88,12.88,102800.0,11.4644,11.4733,11.4556,11.4556,102800.0
2009-09-25 11:30:00,12.89,12.89,12.86,12.86,26000.0,11.4644,11.4644,11.4378,11.4378,26000.0
2009-09-25 12:00:00,12.85,12.86,12.8,12.83,72000.0,11.4289,11.4378,11.3844,11.4111,72000.0
2009-09-25 12:30:00,12.82,12.82,12.81,12.82,32400.0,11.4022,11.4022,11.3933,11.4022,32400.0
2009-09-25 13:00:00,12.81,12.84,12.81,12.84,52000.0,11.3933,11.42,11.3933,11.42,52000.0
2009-09-25 13:30:00,12.84,12.87,12.83,12.87,33200.0,11.42,11.4467,11.4111,11.4467,33200.0
2009-09-25 14:00:00,12.88,12.89,12.87,12.88,52400.0,11.4556,11.4644,11.4467,11.4556,52400.0
2009-09-25 14:30:00,12.87,12.9,12.87,12.9,63200.0,11.4467,11.4733,11.4467,11.4733,63200.0
2009-09-25 15:00:00,12.89,12.9,12.87,12.88,29200.0,11.4644,11.4733,11.4467,11.4556,29200.0
2009-09-25 15:30:00,12.88,12.88,12.84,12.85,90400.0,11.4556,11.4556,11.42,11.4289,90400.0
2009-09-28 09:30:00,12.92,13.03,12.9,13.02,90400.0,11.4911,11.589,11.4733,11.5801,90400.0
2009-09-28 10:00:00,13.03,13.07,13.03,13.07,56400.0,11.589,11.6245,11.589,11.6245,56400.0
2009-09-28 10:30:00,13.1,13.1,13.08,13.1,84800.0,11.6512,11.6512,11.6334,11.6512,84800.0
2009-09-28 11:00:00,13.11,13.12,13.1,13.11,23200.0,11.6601,11.669,11.6512,11.6601,23200.0
2009-09-28 11:30:00,13.11,13.14,13.11,13.13,35200.0,11.6601,11.6868,11.6601,11.6779,35200.0
2009-09-28 12:00:00,13.13,13.15,13.12,13.12,136800.0,11.6779,11.6957,11.669,11.669,136800.0
2009-09-28 12:30:00,13.12,13.12,13.1,13.11,38000.0,11.669,11.669,11.6512,11.6601,38000.0
2009-09-28 13:00:00,13.11,13.13,13.11,13.13,36400.0,11.6601,11.6779,11.6601,11.6779,36400.0
2009-09-28 13:30:00,13.13,13.13,13.1,13.1,49600.0,11.6779,11.6779,11.6512,11.6512,49600.0
2009-09-28 14:00:00,13.1,13.1,13.08,13.09,80000.0,11.6512,11.6512,11.6334,11.6423,80000.0
2009-09-28 14:30:00,13.09,13.09,13.07,13.08,145200.0,11.6423,11.6423,11.6245,11.6334,145200.0
2009-09-28 15:00:00,13.07,13.09,13.06,13.08,102800.0,11.6245,11.6423,11.6156,11.6334,102800.0
2009-09-28 15:30:00,13.08,13.08,13.05,13.07,222800.0,11.6334,11.6334,11.6068,11.6245,222800.0
2009-09-29 09:30:00,13.06,13.12,13.05,13.11,114800.0,11.6156,11.669,11.6068,11.6601,114800.0
2009-09-29 10:00:00,13.09,13.09,12.99,13.04,142400.0,11.6423,11.6423,11.5534,11.5979,142400.0
2009-09-29 10:30:00,13.05,13.05,12.99,12.99,77200.0,11.6068,11.6068,11.5534,11.5534,77200.0
2009-09-29 11:00:00,12.98,13.0,12.97,13.0,66000.0,11.5445,11.5623,11.5356,11.5623,66000.0
2009-09-29 11:30:00,13.0,13.0,12.94,12.95,206400.0,11.5623,11.5623,11.5089,11.5178,206400.0
2009-09-29 12:00:00,12.95,12.98,12.95,12.96,76400.0,11.5178,11.5445,11.5178,11.5267,76400.0
2009-09-29 12:30:00,12.96,13.0,12.96,12.99,62000.0,11.5267,11.5623,11.5267,11.5534,62000.0
2009-09-29 13:00:00,13.0,13.03,13.0,13.02,67600.0,11.5623,11.589,11.5623,11.5801,67600.0
2009-09-29 13:30:00,13.02,13.02,13.0,13.01,72400.0,11.5801,11.5801,11.5623,11.5712,72400.0
2009-09-29 14:00:00,13.01,13.01,12.99,12.99,77200.0,11.5712,11.5712,11.5534,11.5534,77200.0
2009-09-29 14:30:00,12.99,13.0,12.98,12.99,96400.0,11.5534,11.5623,11.5445,11.5534,96400.0
2009-09-29 15:00:00,12.99,13.0,12.97,12.97,106800.0,11.5534,11.5623,11.5356,11.5356,106800.0
2009-09-29 15:30:00,12.97,12.99,12.96,12.97,253600.0,11.5356,11.5534,11.5267,11.5356,253600.0
2009-09-30 09:30:00,13.01,13.04,12.79,12.82,232800.0,11.5712,11.5979,11.3755,11.4022,232800.0
2009-09-30 10:00:00,12.82,12.86,12.81,12.85,50800.0,11.4022,11.4378,11.3933,11.4289,50800.0
2009-09-30 10:30:00,12.85,12.88,12.84,12.87,41200.0,11.4289,11.4556,11.42,11.4467,41200.0
2009-09-30 11:00:00,12.86,12.93,12.86,12.92,35600.0,11.4378,11.5,11.4378,11.4911,35600.0
2009-09-30 11:30:00,12.9,12.95,12.9,12.95,35600.0,11.4733,11.5178,11.4733,11.5178,35600.0
2009-09-30 12:00:00,12.94,12.99,12.93,12.99,103600.0,11.5089,11.5534,11.5,11.5534,103600.0
2009-09-30 12:30:00,13.0,13.07,13.0,13.06,107200.0,11.5623,11.6245,11.5623,11.6156,107200.0
2009-09-30 13:00:00,13.06,13.11,13.06,13.08,109600.0,11.6156,11.6601,11.6156,11.6334,109600.0
2009-09-30 13:30:00,13.08,13.08,13.04,13.06,54400.0,11.6334,11.6334,11.5979,11.6156,54400.0
2009-09-30 14:00:00,13.06,13.06,13.04,13.05,54000.0,11.6156,11.6156,11.5979,11.6068,54000.0
2009-09-30 14:30:00,13.04,13.06,13.0,13.0,52000.0,11.5979,11.6156,11.5623,11.5623,52000.0
2009-09-30 15:00:00,12.99,12.99,12.95,12.96,144800.0,11.5534,11.5534,11.5178,11.5267,144800.0
2009-09-30 15:30:00,12.96,13.02,12.96,12.98,208400.0,11.5267,11.5801,11.5267,11.5445,208400.0
2009-10-01 09:30:00,12.95,12.96,12.89,12.89,172800.0,11.5178,11.5267,11.4644,11.4644,172800.0
2009-10-01 10:00:00,12.9,12.9,12.76,12.79,207200.0,11.4733,11.4733,11.3488,11.3755,207200.0
2009-10-01 10:30:00,12.78,12.81,12.77,12.77,245600.0,11.3666,11.3933,11.3577,11.3577,245600.0
2009-10-01 11:00:00,12.77,12.78,12.67,12.68,492400.0,11.3577,11.3666,11.2688,11.2777,492400.0
2009-10-01 11:30:00,12.68,12.72,12.67,12.7,40000.0,11.2777,11.3132,11.2688,11.2955,40000.0
2009-10-01 12:00:00,12.7,12.74,12.69,12.74,34800.0,11.2955,11.331,11.2866,11.331,34800.0
2009-10-01 12:30:00,12.73,12.73,12.71,12.71,16800.0,11.3221,11.3221,11.3044,11.3044,16800.0
2009-10-01 13:00:00,12.71,12.71,12.65,12.68,82400.0,11.3044,11.3044,11.251,11.2777,82400.0
2009-10-01 13:30:00,12.68,12.7,12.67,12.69,34400.0,11.2777,11.2955,11.2688,11.2866,34400.0
2009-10-01 14:00:00,12.69,12.73,12.68,12.73,28000.0,11.2866,11.3221,11.2777,11.3221,28000.0
2009-10-01 14:30:00,12.73,12.73,12.69,12.7,54000.0,11.3221,11.3221,11.2866,11.2955,54000.0
2009-10-01 15:00:00,12.7,12.71,12.68,12.69,98800.0,11.2955,11.3044,11.2777,11.2866,98800.0
2009-10-01 15:30:00,12.68,12.71,12.61,12.61,258400.0,11.2777,11.3044,11.2154,11.2154,258400.0
2009-10-02 09:30:00,12.5,12.63,12.5,12.59,410800.0,11.1176,11.2332,11.1176,11.1976,410800.0
2009-10-02 10:00:00,12.57,12.67,12.56,12.67,164400.0,11.1798,11.2688,11.1709,11.2688,164400.0
2009-10-02 10:30:00,12.65,12.68,12.61,12.61,78000.0,11.251,11.2777,11.2154,11.2154,78000.0
2009-10-02 11:00:00,12.62,12.62,12.59,12.6,92800.0,11.2243,11.2243,11.1976,11.2065,92800.0
2009-10-02 11:30:00,12.61,12.63,12.57,12.59,104000.0,11.2154,11.2332,11.1798,11.1976,104000.0
2009-10-02 12:00:00,12.59,12.63,12.59,12.62,64000.0,11.1976,11.2332,11.1976,11.2243,64000.0
2009-10-02 12:30:00,12.63,12.63,12.6,12.62,108000.0,11.2332,11.2332,11.2065,11.2243,108000.0
2009-10-02 13:00:00,12.62,12.64,12.62,12.63,35600.0,11.2243,11.2421,11.2243,11.2332,35600.0
2009-10-02 13:30:00,12.63,12.63,12.61,12.63,35600.0,11.2332,11.2332,11.2154,11.2332,35600.0
2009-10-02 14:00:00,12.61,12.65,12.61,12.65,50400.0,11.2154,11.251,11.2154,11.251,50400.0
2009-10-02 14:30:00,12.65,12.65,12.63,12.63,72000.0,11.251,11.251,11.2332,11.2332,72000.0
2009-10-02 15:00:00,12.63,12.63,12.61,12.62,17600.0,11.2332,11.2332,11.2154,11.2243,17600.0
2009-10-02 15:30:00,12.61,12.63,12.58,12.59,63200.0,11.2154,11.2332,11.1887,11.1976,63200.0
2009-10-05 09:30:00,12.65,12.67,12.6,12.64,146800.0,11.251,11.2688,11.2065,11.2421,146800.0
2009-10-05 10:00:00,12.63,12.65,12.55,12.61,155200.0,11.2332,11.251,11.162,11.2154,155200.0
2009-10-05 10:30:00,12.62,12.7,12.62,12.7,71200.0,11.2243,11.2955,11.2243,11.2955,71200.0
2009-10-05 11:00:00,12.7,12.71,12.67,12.68,52800.0,11.2955,11.3044,11.2688,11.2777,52800.0
2009-10-05 11:30:00,12.69,12.69,12.64,12.67,62000.0,11.2866,11.2866,11.2421,11.2688,62000.0
2009-10-05 12:00:00,12.67,12.67,12.64,12.66,35200.0,11.2688,11.2688,11.2421,11.2599,35200.0
2009-10-05 12:30:00,12.65,12.69,12.65,12.68,56800.0,11.251,11.2866,11.251,11.2777,56800.0
2009-10-05 13:00:00,12.67,12.69,12.67,12.69,76000.0,11.2688,11.2866,11.2688,11.2866,76000.0
2009-10-05 13:30:00,12.69,12.69,12.67,12.69,50800.0,11.2866,11.2866,11.2688,11.2866,50800.0
2009-10-05 14:00:00,12.69,12.69,12.66,12.68,81200.0,11.2866,11.2866,11.2599,11.2777,81200.0
2009-10-05 14:30:00,12.69,12.76,12.69,12.73,153600.0,11.2866,11.3488,11.2866,11.3221,153600.0
2009-10-05 15:00:00,12.73,12.74,12.71,12.71,42400.0,11.3221,11.331,11.3044,11.3044,42400.0
2009-10-05 15:30:00,12.71,12.72,12.69,12.71,101200.0,11.3044,11.3132,11.2866,11.3044,101200.0
2009-10-06 09:30:00,12.78,12.91,12.78,12.89,166400.0,11.3666,11.4822,11.3666,11.4644,166400.0
2009-10-06 10:00:00,12.89,12.93,12.89,12.9,56000.0,11.4644,11.5,11.4644,11.4733,56000.0
2009-10-06 10:30:00,12.91,12.93,12.88,12.93,29600.0,11.4822,11.5,11.4556,11.5,29600.0
2009-10-06 11:00:00,12.92,12.98,12.92,12.97,163600.0,11.4911,11.5445,11.4911,11.5356,163600.0
2009-10-06 11:30:00,12.96,12.97,12.94,12.95,32400.0,11.5267,11.5356,11.5089,11.5178,32400.0
2009-10-06 12:00:00,12.95,12.96,12.94,12.95,25200.0,11.5178,11.5267,11.5089,11.5178,25200.0
2009-10-06 12:30:00,12.95,12.97,12.94,12.95,50000.0,11.5178,11.5356,11.5089,11.5178,50000.0
2009-10-06 13:00:00,12.94,12.95,12.92,12.95,20400.0,11.5089,11.5178,11.4911,11.5178,20400.0
2009-10-06 13:30:00,12.94,12.95,12.88,12.9,70400.0,11.5089,11.5178,11.4556,11.4733,70400.0
2009-10-06 14:00:00,12.89,12.9,12.84,12.84,90800.0,11.4644,11.4733,11.42,11.42,90800.0
2009-10-06 14:30:00,12.84,12.9,12.84,12.89,48000.0,11.42,11.4733,11.42,11.4644,48000.0
2009-10-06 15:00:00,12.88,12.94,12.88,12.94,57600.0,11.4556,11.5089,11.4556,11.5089,57600.0
2009-10-06 15:30:00,12.94,12.96,12.92,12.95,92800.0,11.5089,11.5267,11.4911,11.5178,92800.0
2009-10-07 09:30:00,12.92,12.96,12.9,12.93,188000.0,11.4911,11.5267,11.4733,11.5,188000.0
2009-10-07 10:00:00,12.93,12.99,12.92,12.97,84800.0,11.5,11.5534,11.4911,11.5356,84800.0
2009-10-07 10:30:00,12.96,12.97,12.93,12.97,70000.0,11.5267,11.5356,11.5,11.5356,70000.0
2009-10-07 11:00:00,12.99,13.0,12.95,12.96,26000.0,11.5534,11.5623,11.5178,11.5267,26000.0
2009-10-07 11:30:00,12.96,12.96,12.92,12.92,32000.0,11.5267,11.5267,11.4911,11.4911,32000.0
2009-10-07 12:00:00,12.91,12.95,12.91,12.95,36400.0,11.4822,11.5178,11.4822,11.5178,36400.0
2009-10-07 12:30:00,12.94,12.97,12.94,12.97,27200.0,11.5089,11.5356,11.5089,11.5356,27200.0
2009-10-07 13:00:00,12.97,12.97,12.95,12.96,10800.0,11.5356,11.5356,11.5178,11.5267,10800.0
2009-10-07 13:30:00,12.96,12.96,12.94,12.94,30800.0,11.5267,11.5267,11.5089,11.5089,30800.0
2009-10-07 14:00:00,12.94,12.94,12.9,12.91,41600.0,11.5089,11.5089,11.4733,11.4822,41600.0
2009-10-07 14:30:00,12.93,12.96,12.92,12.95,22000.0,11.5,11.5267,11.4911,11.5178,22000.0
2009-10-07 15:00:00,12.94,12.96,12.94,12.95,114400.0,11.5089,11.5267,11.5089,11.5178,114400.0
2009-10-07 15:30:00,12.95,12.99,12.95,12.99,174000.0,11.5178,11.5534,11.5178,11.5534,174000.0
2009-10-08 09:30:00,13.07,13.07,13.02,13.03,194000.0,11.6245,11.6245,11.5801,11.589,194000.0
2009-10-08 10:00:00,13.02,13.03,12.97,13.03,191600.0,11.5801,11.589,11.5356,11.589,191600.0
2009-10-08 10:30:00,13.02,13.06,13.02,13.04,92000.0,11.5801,11.6156,11.5801,11.5979,92000.0
2009-10-08 11:00:00,13.05,13.09,13.03,13.09,117600.0,11.6068,11.6423,11.589,11.6423,117600.0
2009-10-08 11:30:00,13.09,13.11,13.08,13.09,31200.0,11.6423,11.6601,11.6334,11.6423,31200.0
2009-10-08 12:00:00,13.1,13.12,13.08,13.12,38000.0,11.6512,11.669,11.6334,11.669,38000.0
2009-10-08 12:30:00,13.13,13.13,13.1,13.11,20400.0,11.6779,11.6779,11.6512,11.6601,20400.0
2009-10-08 13:00:00,13.11,13.11,13.07,13.07,48000.0,11.6601,11.6601,11.6245,11.6245,48000.0
2009-10-08 13:30:00,13.08,13.08,13.04,13.08,86400.0,11.6334,11.6334,11.5979,11.6334,86400.0
2009-10-08 14:00:00,13.08,13.08,13.03,13.04,100400.0,11.6334,11.6334,11.589,11.5979,100400.0
2009-10-08 14:30:00,13.04,13.07,13.04,13.06,43600.0,11.5979,11.6245,11.5979,11.6156,43600.0
2009-10-08 15:00:00,13.06,13.09,13.06,13.06,47200.0,11.6156,11.6423,11.6156,11.6156,47200.0
2009-10-08 15:30:00,13.06,13.06,13.02,13.02,126800.0,11.6156,11.6156,11.5801,11.5801,126800.0
2009-10-09 09:30:00,13.0,13.13,12.98,13.13,84400.0,11.5623,11.6779,11.5445,11.6779,84400.0
2009-10-09 10:00:00,13.13,13.15,13.11,13.13,74400.0,11.6779,11.6957,11.6601,11.6779,74400.0
2009-10-09 10:30:00,13.14,13.15,13.11,13.13,43200.0,11.6868,11.6957,11.6601,11.6779,43200.0
2009-10-09 11:00:00,13.13,13.15,13.13,13.15,99200.0,11.6779,11.6957,11.6779,11.6957,99200.0
2009-10-09 11:30:00,13.15,13.16,13.14,13.15,37600.0,11.6957,11.7046,11.6868,11.6957,37600.0
2009-10-09 12:00:00,13.15,13.15,13.13,13.14,42800.0,11.6957,11.6957,11.6779,11.6868,42800.0
2009-10-09 12:30:00,13.13,13.14,13.12,13.14,25600.0,11.6779,11.6868,11.669,11.6868,25600.0
2009-10-09 13:00:00,13.15,13.17,13.14,13.17,22800.0,11.6957,11.7135,11.6868,11.7135,22800.0
2009-10-09 13:30:00,13.17,13.17,13.15,13.16,12800.0,11.7135,11.7135,11.6957,11.7046,12800.0
2009-10-09 14:00:00,13.15,13.17,13.15,13.15,134400.0,11.6957,11.7135,11.6957,11.6957,134400.0
2009-10-09 14:30:00,13.16,13.19,13.15,13.19,48000.0,11.7046,11.7313,11.6957,11.7313,48000.0
2009-10-09 15:00:00,13.18,13.21,13.18,13.19,120000.0,11.7224,11.7491,11.7224,11.7313,120000.0
2009-10-09 15:30:00,13.19,13.2,13.17,13.2,164400.0,11.7313,11.7402,11.7135,11.7402,164400.0
2009-10-12 09:30:00,13.24,13.3,13.23,13.3,250000.0,11.7757,11.8291,11.7668,11.8291,250000.0
2009-10-12 10:00:00,13.3,13.31,13.28,13.29,81600.0,11.8291,11.838,11.8113,11.8202,81600.0
2009-10-12 10:30:00,13.29,13.3,13.29,13.3,92400.0,11.8202,11.8291,11.8202,11.8291,92400.0
2009-10-12 11:00:00,13.3,13.31,13.29,13.3,50400.0,11.8291,11.838,11.8202,11.8291,50400.0
2009-10-12 11:30:00,13.3,13.3,13.27,13.27,44000.0,11.8291,11.8291,11.8024,11.8024,44000.0
2009-10-12 12:00:00,13.27,13.27,13.26,13.26,44800.0,11.8024,11.8024,11.7935,11.7935,44800.0
2009-10-12 12:30:00,13.26,13.27,13.25,13.27,24000.0,11.7935,11.8024,11.7846,11.8024,24000.0
2009-10-12 13:00:00,13.27,13.27,13.26,13.26,77200.0,11.8024,11.8024,11.7935,11.7935,77200.0
2009-10-12 13:30:00,13.25,13.28,13.25,13.27,56400.0,11.7846,11.8113,11.7846,11.8024,56400.0
2009-10-12 14:00:00,13.26,13.26,13.18,13.19,258400.0,11.7935,11.7935,11.7224,11.7313,258400.0
2009-10-12 14:30:00,13.19,13.19,13.16,13.19,46400.0,11.7313,11.7313,11.7046,11.7313,46400.0
2009-10-12 15:00:00,13.2,13.23,13.2,13.23,46400.0,11.7402,11.7668,11.7402,11.7668,46400.0
2009-10-12 15:30:00,13.23,13.24,13.21,13.24,297200.0,11.7668,11.7757,11.7491,11.7757,297200.0
2009-10-13 09:30:00,13.23,13.27,13.2,13.2,112800.0,11.7668,11.8024,11.7402,11.7402,112800.0
2009-10-13 10:00:00,13.2,13.22,13.18,13.22,87200.0,11.7402,11.7579,11.7224,11.7579,87200.0
2009-10-13 10:30:00,13.22,13.23,13.21,13.22,49600.0,11.7579,11.7668,11.7491,11.7579,49600.0
2009-10-13 11:00:00,13.21,13.22,13.2,13.22,114400.0,11.7491,11.7579,11.7402,11.7579,114400.0
2009-10-13 11:30:00,13.23,13.3,13.23,13.29,64800.0,11.7668,11.8291,11.7668,11.8202,64800.0
2009-10-13 12:00:00,13.29,13.29,13.25,13.25,21200.0,11.8202,11.8202,11.7846,11.7846,21200.0
2009-10-13 12:30:00,13.25,13.25,13.24,13.25,8800.0,11.7846,11.7846,11.7757,11.7846,8800.0
2009-10-13 13:00:00,13.25,13.26,13.24,13.25,39600.0,11.7846,11.7935,11.7757,11.7846,39600.0
2009-10-13 13:30:00,13.24,13.25,13.22,13.24,63200.0,11.7757,11.7846,11.7579,11.7757,63200.0
2009-10-13 14:00:00,13.23,13.23,13.2,13.22,81600.0,11.7668,11.7668,11.7402,11.7579,81600.0
2009-10-13 14:30:00,13.22,13.24,13.21,13.22,59600.0,11.7579,11.7757,11.7491,11.7579,59600.0
2009-10-13 15:00:00,13.23,13.26,13.22,13.25,93600.0,11.7668,11.7935,11.7579,11.7846,93600.0
2009-10-13 15:30:00,13.24,13.25,13.23,13.24,160400.0,11.7757,11.7846,11.7668,11.7757,160400.0
2009-10-14 09:30:00,13.47,13.49,13.34,13.38,454000.0,11.9803,11.9981,11.8647,11.9003,454000.0
2009-10-14 10:00:00,13.38,13.4,13.36,13.37,355600.0,11.9003,11.918,11.8825,11.8914,355600.0
2009-10-14 10:30:00,13.37,13.39,13.36,13.38,157600.0,11.8914,11.9091,11.8825,11.9003,157600.0
2009-10-14 11:00:00,13.38,13.42,13.38,13.41,51600.0,11.9003,11.9358,11.9003,11.9269,51600.0
2009-10-14 11:30:00,13.41,13.42,13.39,13.4,38800.0,11.9269,11.9358,11.9091,11.918,38800.0
2009-10-14 12:00:00,13.4,13.4,13.38,13.39,50400.0,11.918,11.918,11.9003,11.9091,50400.0
2009-10-14 12:30:00,13.38,13.39,13.37,13.39,48800.0,11.9003,11.9091,11.8914,11.9091,48800.0
2009-10-14 13:00:00,13.39,13.41,13.39,13.39,78400.0,11.9091,11.9269,11.9091,11.9091,78400.0
2009-10-14 13:30:00,13.39,13.4,13.38,13.38,65600.0,11.9091,11.918,11.9003,11.9003,65600.0
2009-10-14 14:00:00,13.39,13.4,13.37,13.38,57600.0,11.9091,11.918,11.8914,11.9003,57600.0
2009-10-14 14:30:00,13.38,13.38,13.36,13.37,116400.0,11.9003,11.9003,11.8825,11.8914,116400.0
2009-10-14 15:00:00,13.38,13.43,13.38,13.43,90800.0,11.9003,11.9447,11.9003,11.9447,90800.0
2009-10-14 15:30:00,13.43,13.44,13.41,13.43,121200.0,11.9447,11.9536,11.9269,11.9447,121200.0
2009-10-15 09:30:00,13.33,13.4,13.33,13.4,312400.0,11.8558,11.918,11.8558,11.918,312400.0
2009-10-15 10:00:00,13.39,13.39,13.35,13.35,108800.0,11.9091,11.9091,11.8736,11.8736,108800.0
2009-10-15 10:30:00,13.35,13.36,13.32,13.34,101200.0,11.8736,11.8825,11.8469,11.8647,101200.0
2009-10-15 11:00:00,13.35,13.36,13.33,13.33,50400.0,11.8736,11.8825,11.8558,11.8558,50400.0
2009-10-15 11:30:00,13.33,13.34,13.33,13.34,64800.0,11.8558,11.8647,11.8558,11.8647,64800.0
2009-10-15 12:00:00,13.35,13.38,13.35,13.36,44800.0,11.8736,11.9003,11.8736,11.8825,44800.0
2009-10-15 12:30:00,13.36,13.37,13.34,13.34,704800.0,11.8825,11.8914,11.8647,11.8647,704800.0
2009-10-15 13:00:00,13.35,13.36,13.34,13.36,374400.0,11.8736,11.8825,11.8647,11.8825,374400.0
2009-10-15 13:30:00,13.36,13.37,13.35,13.35,62000.0,11.8825,11.8914,11.8736,11.8736,62000.0
2009-10-15 14:00:00,13.35,13.36,13.34,13.34,260000.0,11.8736,11.8825,11.8647,11.8647,260000.0
2009-10-15 14:30:00,13.35,13.39,13.35,13.38,88000.0,11.8736,11.9091,11.8736,11.9003,88000.0
2009-10-15 15:00:00,13.38,13.39,13.38,13.38,389200.0,11.9003,11.9091,11.9003,11.9003,389200.0
2009-10-15 15:30:00,13.38,13.41,13.36,13.41,234800.0,11.9003,11.9269,11.8825,11.9269,234800.0
2009-10-16 09:30:00,13.35,13.35,13.25,13.26,380800.0,11.8736,11.8736,11.7846,11.7935,380800.0
2009-10-16 10:00:00,13.26,13.26,13.2,13.22,59600.0,11.7935,11.7935,11.7402,11.7579,59600.0
2009-10-16 10:30:00,13.22,13.24,13.2,13.21,72800.0,11.7579,11.7757,11.7402,11.7491,72800.0
2009-10-16 11:00:00,13.2,13.22,13.19,13.2,197200.0,11.7402,11.7579,11.7313,11.7402,197200.0
2009-10-16 11:30:00,13.2,13.21,13.17,13.2,188800.0,11.7402,11.7491,11.7135,11.7402,188800.0
2009-10-16 12:00:00,13.21,13.23,13.2,13.22,164800.0,11.7491,11.7668,11.7402,11.7579,164800.0
2009-10-16 12:30:00,13.22,13.22,13.2,13.21,88000.0,11.7579,11.7579,11.7402,11.7491,88000.0
2009-10-16 13:00:00,13.22,13.27,13.21,13.27,121200.0,11.7579,11.8024,11.7491,11.8024,121200.0
2009-10-16 13:30:00,13.28,13.31,13.28,13.28,303600.0,11.8113,11.838,11.8113,11.8113,303600.0
2009-10-16 14:00:00,13.28,13.29,13.25,13.28,76800.0,11.8113,11.8202,11.7846,11.8113,76800.0
2009-10-16 14:30:00,13.27,13.28,13.26,13.26,64800.0,11.8024,11.8113,11.7935,11.7935,64800.0
2009-10-16 15:00:00,13.26,13.29,13.26,13.29,84400.0,11.7935,11.8202,11.7935,11.8202,84400.0
2009-10-16 15:30:00,13.28,13.3,13.26,13.27,93600.0,11.8113,11.8291,11.7935,11.8024,93600.0
2009-10-19 09:30:00,13.29,13.32,13.25,13.26,170000.0,11.8202,11.8469,11.7846,11.7935,170000.0
2009-10-19 10:00:00,13.25,13.3,13.23,13.3,120400.0,11.7846,11.8291,11.7668,11.8291,120400.0
2009-10-19 10:30:00,13.3,13.35,13.3,13.34,167200.0,11.8291,11.8736,11.8291,11.8647,167200.0
2009-10-19 11:00:00,13.34,13.37,13.33,13.37,41200.0,11.8647,11.8914,11.8558,11.8914,41200.0
2009-10-19 11:30:00,13.37,13.42,13.37,13.41,49200.0,11.8914,11.9358,11.8914,11.9269,49200.0
2009-10-19 12:00:00,13.41,13.41,13.4,13.4,44400.0,11.9269,11.9269,11.918,11.918,44400.0
2009-10-19 12:30:00,13.39,13.39,13.38,13.38,96000.0,11.9091,11.9091,11.9003,11.9003,96000.0
2009-10-19 13:00:00,13.38,13.38,13.37,13.38,68400.0,11.9003,11.9003,11.8914,11.9003,68400.0
2009-10-19 13:30:00,13.38,13.4,13.37,13.38,56400.0,11.9003,11.918,11.8914,11.9003,56400.0
2009-10-19 14:00:00,13.38,13.39,13.37,13.38,66000.0,11.9003,11.9091,11.8914,11.9003,66000.0
2009-10-19 14:30:00,13.38,13.38,13.36,13.38,78800.0,11.9003,11.9003,11.8825,11.9003,78800.0
2009-10-19 15:00:00,13.38,13.38,13.36,13.37,62000.0,11.9003,11.9003,11.8825,11.8914,62000.0
2009-10-19 15:30:00,13.37,13.42,13.37,13.4,118400.0,11.8914,11.9358,11.8914,11.918,118400.0
2009-10-20 09:30:00,13.49,13.5,13.41,13.45,226000.0,11.9981,12.007,11.9269,11.9625,226000.0
2009-10-20 10:00:00,13.45,13.47,13.37,13.41,93600.0,11.9625,11.9803,11.8914,11.9269,93600.0
2009-10-20 10:30:00,13.41,13.44,13.39,13.43,63600.0,11.9269,11.9536,11.9091,11.9447,63600.0
2009-10-20 11:00:00,13.43,13.43,13.38,13.39,44800.0,11.9447,11.9447,11.9003,11.9091,44800.0
2009-10-20 11:30:00,13.4,13.4,13.33,13.36,88400.0,11.918,11.918,11.8558,11.8825,88400.0
2009-10-20 12:00:00,13.35,13.35,13.31,13.35,26400.0,11.8736,11.8736,11.838,11.8736,26400.0
2009-10-20 12:30:00,13.35,13.35,13.31,13.34,32000.0,11.8736,11.8736,11.838,11.8647,32000.0
2009-10-20 13:00:00,13.34,13.36,13.34,13.35,38000.0,11.8647,11.8825,11.8647,11.8736,38000.0
2009-10-20 13:30:00,13.36,13.37,13.34,13.34,61200.0,11.8825,11.8914,11.8647,11.8647,61200.0
2009-10-20 14:00:00,13.35,13.38,13.34,13.36,31600.0,11.8736,11.9003,11.8647,11.8825,31600.0
2009-10-20 14:30:00,13.36,13.39,13.35,13.38,59200.0,11.8825,11.9091,11.8736,11.9003,59200.0
2009-10-20 15:00:00,13.38,13.39,13.35,13.37,56400.0,11.9003,11.9091,11.8736,11.8914,56400.0
2009-10-20 15:30:00,13.37,13.4,13.37,13.4,330000.0,11.8914,11.918,11.8914,11.918,330000.0
2009-10-21 09:30:00,13.39,13.53,13.39,13.51,275200.0,11.9091,12.0337,11.9091,12.0159,275200.0
2009-10-21 10:00:00,13.51,13.56,13.5,13.54,138400.0,12.0159,12.0603,12.007,12.0426,138400.0
2009-10-21 10:30:00,13.55,13.58,13.52,13.52,114000.0,12.0515,12.0781,12.0248,12.0248,114000.0
2009-10-21 11:00:00,13.53,13.53,13.49,13.51,68000.0,12.0337,12.0337,11.9981,12.0159,68000.0
2009-10-21 11:30:00,13.5,13.5,13.46,13.47,108400.0,12.007,12.007,11.9714,11.9803,108400.0
2009-10-21 12:00:00,13.47,13.48,13.45,13.47,65200.0,11.9803,11.9892,11.9625,11.9803,65200.0
2009-10-21 12:30:00,13.47,13.5,13.47,13.49,44800.0,11.9803,12.007,11.9803,11.9981,44800.0
2009-10-21 13:00:00,13.49,13.5,13.47,13.48,77200.0,11.9981,12.007,11.9803,11.9892,77200.0
2009-10-21 13:30:00,13.48,13.51,13.46,13.51,72800.0,11.9892,12.0159,11.9714,12.0159,72800.0
2009-10-21 14:00:00,13.51,13.51,13.46,13.47,153200.0,12.0159,12.0159,11.9714,11.9803,153200.0
2009-10-21 14:30:00,13.48,13.49,13.46,13.49,97200.0,11.9892,11.9981,11.9714,11.9981,97200.0
2009-10-21 15:00:00,13.49,13.51,13.4,13.41,186400.0,11.9981,12.0159,11.918,11.9269,186400.0
2009-10-21 15:30:00,13.42,13.42,13.32,13.35,366000.0,11.9358,11.9358,11.8469,11.8736,366000.0
2009-10-22 09:30:00,13.34,13.38,13.26,13.28,410800.0,11.8647,11.9003,11.7935,11.8113,410800.0
2009-10-22 10:00:00,13.28,13.32,13.23,13.29,392000.0,11.8113,11.8469,11.7668,11.8202,392000.0
2009-10-22 10:30:00,13.3,13.31,13.26,13.31,297200.0,11.8291,11.838,11.7935,11.838,297200.0
2009-10-22 11:00:00,13.31,13.33,13.3,13.31,179600.0,11.838,11.8558,11.8291,11.838,179600.0
2009-10-22 11:30:00,13.31,13.33,13.3,13.3,157600.0,11.838,11.8558,11.8291,11.8291,157600.0
2009-10-22 12:00:00,13.31,13.33,13.3,13.3,116000.0,11.838,11.8558,11.8291,11.8291,116000.0
2009-10-22 12:30:00,13.3,13.36,13.3,13.35,185200.0,11.8291,11.8825,11.8291,11.8736,185200.0
2009-10-22 13:00:00,13.35,13.37,13.34,13.35,142400.0,11.8736,11.8914,11.8647,11.8736,142400.0
2009-10-22 13:30:00,13.35,13.35,13.31,13.34,224000.0,11.8736,11.8736,11.838,11.8647,224000.0
2009-10-22 14:00:00,13.34,13.42,13.34,13.42,263200.0,11.8647,11.9358,11.8647,11.9358,263200.0
2009-10-22 14:30:00,13.42,13.43,13.4,13.42,148000.0,11.9358,11.9447,11.918,11.9358,148000.0
2009-10-22 15:00:00,13.42,13.46,13.42,13.46,182400.0,11.9358,11.9714,11.9358,11.9714,182400.0
2009-10-22 15:30:00,13.46,13.46,13.42,13.43,364400.0,11.9714,11.9714,11.9358,11.9447,364400.0
2009-10-23 09:30:00,13.63,13.65,13.54,13.59,680400.0,12.1226,12.1404,12.0426,12.087,680400.0
2009-10-23 10:00:00,13.58,13.62,13.49,13.52,229600.0,12.0781,12.1137,11.9981,12.0248,229600.0
2009-10-23 10:30:00,13.53,13.53,13.42,13.42,171600.0,12.0337,12.0337,11.9358,11.9358,171600.0
2009-10-23 11:00:00,13.41,13.46,13.4,13.42,131600.0,11.9269,11.9714,11.918,11.9358,131600.0
2009-10-23 11:30:00,13.41,13.47,13.41,13.46,165600.0,11.9269,11.9803,11.9269,11.9714,165600.0
2009-10-23 12:00:00,13.46,13.47,13.44,13.45,83600.0,11.9714,11.9803,11.9536,11.9625,83600.0
2009-10-23 12:30:00,13.45,13.47,13.43,13.44,72800.0,11.9625,11.9803,11.9447,11.9536,72800.0
2009-10-23 13:00:00,13.43,13.45,13.41,13.42,47200.0,11.9447,11.9625,11.9269,11.9358,47200.0
2009-10-23 13:30:00,13.41,13.41,13.37,13.39,68400.0,11.9269,11.9269,11.8914,11.9091,68400.0
2009-10-23 14:00:00,13.38,13.43,13.36,13.4,129600.0,11.9003,11.9447,11.8825,11.918,129600.0
2009-10-23 14:30:00,13.4,13.42,13.38,13.38,46800.0,11.918,11.9358,11.9003,11.9003,46800.0
2009-10-23 15:00:00,13.38,13.41,13.37,13.38,126000.0,11.9003,11.9269,11.8914,11.9003,126000.0
2009-10-23 15:30:00,13.39,13.4,13.35,13.39,296800.0,11.9091,11.918,11.8736,11.9091,296800.0
2009-10-26 09:30:00,13.39,13.57,13.38,13.55,506800.0,11.9091,12.0692,11.9003,12.0515,506800.0
2009-10-26 10:00:00,13.56,13.58,13.55,13.56,96800.0,12.0603,12.0781,12.0515,12.0603,96800.0
2009-10-26 10:30:00,13.56,13.56,13.53,13.55,64000.0,12.0603,12.0603,12.0337,12.0515,64000.0
2009-10-26 11:00:00,13.56,13.59,13.54,13.54,173200.0,12.0603,12.087,12.0426,12.0426,173200.0
2009-10-26 11:30:00,13.52,13.52,13.33,13.33,216400.0,12.0248,12.0248,11.8558,11.8558,216400.0
2009-10-26 12:00:00,13.33,13.37,13.29,13.36,179200.0,11.8558,11.8914,11.8202,11.8825,179200.0
2009-10-26 12:30:00,13.36,13.4,13.34,13.38,121600.0,11.8825,11.918,11.8647,11.9003,121600.0
2009-10-26 13:00:00,13.39,13.39,13.33,13.34,75600.0,11.9091,11.9091,11.8558,11.8647,75600.0
2009-10-26 13:30:00,13.35,13.39,13.34,13.36,120000.0,11.8736,11.9091,11.8647,11.8825,120000.0
2009-10-26 14:00:00,13.36,13.37,13.33,13.35,70000.0,11.8825,11.8914,11.8558,11.8736,70000.0
2009-10-26 14:30:00,13.34,13.36,13.31,13.34,90800.0,11.8647,11.8825,11.838,11.8647,90800.0
2009-10-26 15:00:00,13.35,13.37,13.32,13.32,148000.0,11.8736,11.8914,11.8469,11.8469,148000.0
2009-10-26 15:30:00,13.32,13.38,13.32,13.35,324400.0,11.8469,11.9003,11.8469,11.8736,324400.0
2009-10-27 09:30:00,13.36,13.41,13.31,13.31,220400.0,11.8825,11.9269,11.838,11.838,220400.0
2009-10-27 10:00:00,13.31,13.31,13.2,13.3,367200.0,11.838,11.838,11.7402,11.8291,367200.0
2009-10-27 10:30:00,13.3,13.38,13.29,13.32,102000.0,11.8291,11.9003,11.8202,11.8469,102000.0
2009-10-27 11:00:00,13.33,13.33,13.27,13.31,219200.0,11.8558,11.8558,11.8024,11.838,219200.0
2009-10-27 11:30:00,13.31,13.32,13.29,13.3,124400.0,11.838,11.8469,11.8202,11.8291,124400.0
2009-10-27 12:00:00,13.31,13.31,13.26,13.26,86800.0,11.838,11.838,11.7935,11.7935,86800.0
2009-10-27 12:30:00,13.26,13.28,13.24,13.24,74400.0,11.7935,11.8113,11.7757,11.7757,74400.0
2009-10-27 13:00:00,13.25,13.26,13.17,13.18,81200.0,11.7846,11.7935,11.7135,11.7224,81200.0
2009-10-27 13:30:00,13.18,13.21,13.16,13.19,59600.0,11.7224,11.7491,11.7046,11.7313,59600.0
2009-10-27 14:00:00,13.19,13.22,13.17,13.21,44000.0,11.7313,11.7579,11.7135,11.7491,44000.0
2009-10-27 14:30:00,13.22,13.26,13.19,13.24,43600.0,11.7579,11.7935,11.7313,11.7757,43600.0
2009-10-27 15:00:00,13.24,13.25,13.21,13.22,54800.0,11.7757,11.7846,11.7491,11.7579,54800.0
2009-10-27 15:30:00,13.22,13.24,13.18,13.2,239600.0,11.7579,11.7757,11.7224,11.7402,239600.0
2009-10-28 09:30:00,13.16,13.22,13.09,13.17,261600.0,11.7046,11.7579,11.6423,11.7135,261600.0
2009-10-28 10:00:00,13.16,13.18,13.11,13.12,134800.0,11.7046,11.7224,11.6601,11.669,134800.0
2009-10-28 10:30:00,13.11,13.14,13.01,13.05,224400.0,11.6601,11.6868,11.5712,11.6068,224400.0
2009-10-28 11:00:00,13.05,13.11,13.03,13.1,73200.0,11.6068,11.6601,11.589,11.6512,73200.0
2009-10-28 11:30:00,13.09,13.1,13.07,13.08,50400.0,11.6423,11.6512,11.6245,11.6334,50400.0
2009-10-28 12:00:00,13.08,13.09,13.02,13.03,61200.0,11.6334,11.6423,11.5801,11.589,61200.0
2009-10-28 12:30:00,13.03,13.03,12.98,13.0,108000.0,11.589,11.589,11.5445,11.5623,108000.0
2009-10-28 13:00:00,12.99,13.08,12.99,13.05,75600.0,11.5534,11.6334,11.5534,11.6068,75600.0
2009-10-28 13:30:00,13.05,13.06,13.02,13.03,77200.0,11.6068,11.6156,11.5801,11.589,77200.0
2009-10-28 14:00:00,13.01,13.04,12.98,12.99,75200.0,11.5712,11.5979,11.5445,11.5534,75200.0
2009-10-28 14:30:00,12.99,13.02,12.96,12.99,150000.0,11.5534,11.5801,11.5267,11.5534,150000.0
2009-10-28 15:00:00,12.98,13.01,12.96,12.97,103600.0,11.5445,11.5712,11.5267,11.5356,103600.0
2009-10-28 15:30:00,12.97,12.97,12.92,12.95,174000.0,11.5356,11.5356,11.4911,11.5178,174000.0
2009-10-29 09:30:00,13.06,13.08,13.01,13.05,208800.0,11.6156,11.6334,11.5712,11.6068,208800.0
2009-10-29 10:00:00,13.07,13.14,13.06,13.1,128000.0,11.6245,11.6868,11.6156,11.6512,128000.0
2009-10-29 10:30:00,13.08,13.12,13.07,13.11,258400.0,11.6334,11.669,11.6245,11.6601,258400.0
2009-10-29 11:00:00,13.12,13.13,13.1,13.11,152000.0,11.669,11.6779,11.6512,11.6601,152000.0
2009-10-29 11:30:00,13.12,13.13,13.09,13.11,126000.0,11.669,11.6779,11.6423,11.6601,126000.0
2009-10-29 12:00:00,13.12,13.13,13.1,13.12,74000.0,11.669,11.6779,11.6512,11.669,74000.0
2009-10-29 12:30:00,13.12,13.15,13.12,13.15,112800.0,11.669,11.6957,11.669,11.6957,112800.0
2009-10-29 13:00:00,13.14,13.15,13.13,13.15,173200.0,11.6868,11.6957,11.6779,11.6957,173200.0
2009-10-29 13:30:00,13.15,13.18,13.15,13.17,50000.0,11.6957,11.7224,11.6957,11.7135,50000.0
2009-10-29 14:00:00,13.17,13.18,13.15,13.17,50800.0,11.7135,11.7224,11.6957,11.7135,50800.0
2009-10-29 14:30:00,13.17,13.21,13.17,13.21,47200.0,11.7135,11.7491,11.7135,11.7491,47200.0
2009-10-29 15:00:00,13.21,13.22,13.2,13.2,82800.0,11.7491,11.7579,11.7402,11.7402,82800.0
2009-10-29 15:30:00,13.19,13.21,13.17,13.2,208400.0,11.7313,11.7491,11.7135,11.7402,208400.0
2009-10-30 09:30:00,13.18,13.19,13.11,13.14,722400.0,11.7224,11.7313,11.6601,11.6868,722400.0
2009-10-30 10:00:00,13.14,13.2,13.14,13.15,180800.0,11.6868,11.7402,11.6868,11.6957,180800.0
2009-10-30 10:30:00,13.15,13.17,13.12,13.15,94000.0,11.6957,11.7135,11.669,11.6957,94000.0
2009-10-30 11:00:00,13.15,13.16,13.1,13.1,272800.0,11.6957,11.7046,11.6512,11.6512,272800.0
2009-10-30 11:30:00,13.1,13.11,12.97,13.01,126800.0,11.6512,11.6601,11.5356,11.5712,126800.0
2009-10-30 12:00:00,13.02,13.03,12.94,12.94,179200.0,11.5801,11.589,11.5089,11.5089,179200.0
2009-10-30 12:30:00,12.94,12.98,12.87,12.9,114400.0,11.5089,11.5445,11.4467,11.4733,114400.0
2009-10-30 13:00:00,12.9,12.95,12.9,12.91,102000.0,11.4733,11.5178,11.4733,11.4822,102000.0
2009-10-30 13:30:00,12.92,12.94,12.86,12.92,185200.0,11.4911,11.5089,11.4378,11.4911,185200.0
2009-10-30 14:00:00,12.92,12.96,12.9,12.93,92000.0,11.4911,11.5267,11.4733,11.5,92000.0
2009-10-30 14:30:00,12.93,12.93,12.88,12.91,482400.0,11.5,11.5,11.4556,11.4822,482400.0
2009-10-30 15:00:00,12.91,12.91,12.84,12.88,482800.0,11.4822,11.4822,11.42,11.4556,482800.0
2009-10-30 15:30:00,12.88,12.93,12.86,12.87,261200.0,11.4556,11.5,11.4378,11.4467,261200.0
2009-11-02 09:30:00,12.9,12.9,12.79,12.89,344800.0,11.4733,11.4733,11.3755,11.4644,344800.0
2009-11-02 10:00:00,12.9,13.0,12.89,12.98,161200.0,11.4733,11.5623,11.4644,11.5445,161200.0
2009-11-02 10:30:00,12.99,13.02,12.93,12.93,298000.0,11.5534,11.5801,11.5,11.5,298000.0
2009-11-02 11:00:00,12.92,12.99,12.92,12.96,105200.0,11.4911,11.5534,11.4911,11.5267,105200.0
2009-11-02 11:30:00,12.96,13.0,12.95,12.97,75600.0,11.5267,11.5623,11.5178,11.5356,75600.0
2009-11-02 12:00:00,12.97,12.97,12.92,12.94,90000.0,11.5356,11.5356,11.4911,11.5089,90000.0
2009-11-02 12:30:00,12.94,12.94,12.79,12.79,102400.0,11.5089,11.5089,11.3755,11.3755,102400.0
2009-11-02 13:00:00,12.79,12.87,12.79,12.87,63600.0,11.3755,11.4467,11.3755,11.4467,63600.0
2009-11-02 13:30:00,12.86,12.86,12.8,12.8,78000.0,11.4378,11.4378,11.3844,11.3844,78000.0
2009-11-02 14:00:00,12.8,12.86,12.76,12.86,40400.0,11.3844,11.4378,11.3488,11.4378,40400.0
2009-11-02 14:30:00,12.84,12.9,12.84,12.86,80400.0,11.42,11.4733,11.42,11.4378,80400.0
2009-11-02 15:00:00,12.88,12.9,12.84,12.87,80800.0,11.4556,11.4733,11.42,11.4467,80800.0
2009-11-02 15:30:00,12.88,12.92,12.88,12.9,65600.0,11.4556,11.4911,11.4556,11.4733,65600.0
2009-11-03 09:30:00,12.82,12.83,12.77,12.82,359200.0,11.4022,11.4111,11.3577,11.4022,359200.0
2009-11-03 10:00:00,12.81,12.86,12.78,12.8,265200.0,11.3933,11.4378,11.3666,11.3844,265200.0
2009-11-03 10:30:00,12.79,12.85,12.79,12.82,127200.0,11.3755,11.4289,11.3755,11.4022,127200.0
2009-11-03 11:00:00,12.83,12.85,12.79,12.81,105200.0,11.4111,11.4289,11.3755,11.3933,105200.0
2009-11-03 11:30:00,12.81,12.81,12.77,12.79,209200.0,11.3933,11.3933,11.3577,11.3755,209200.0
2009-11-03 12:00:00,12.8,12.81,12.76,12.81,110400.0,11.3844,11.3933,11.3488,11.3933,110400.0
2009-11-03 12:30:00,12.8,12.88,12.8,12.84,98800.0,11.3844,11.4556,11.3844,11.42,98800.0
2009-11-03 13:00:00,12.84,12.86,12.83,12.84,95600.0,11.42,11.4378,11.4111,11.42,95600.0
2009-11-03 13:30:00,12.84,12.86,12.83,12.85,136400.0,11.42,11.4378,11.4111,11.4289,136400.0
2009-11-03 14:00:00,12.86,12.88,12.85,12.86,254000.0,11.4378,11.4556,11.4289,11.4378,254000.0
2009-11-03 14:30:00,12.86,12.88,12.82,12.84,170800.0,11.4378,11.4556,11.4022,11.42,170800.0
2009-11-03 15:00:00,12.84,12.87,12.83,12.87,126000.0,11.42,11.4467,11.4111,11.4467,126000.0
2009-11-03 15:30:00,12.87,12.89,12.86,12.88,487200.0,11.4467,11.4644,11.4378,11.4556,487200.0
2009-11-04 09:30:00,12.98,13.01,12.96,12.99,282800.0,11.5445,11.5712,11.5267,11.5534,282800.0
2009-11-04 10:00:00,13.0,13.08,12.97,13.07,191200.0,11.5623,11.6334,11.5356,11.6245,191200.0
2009-11-04 10:30:00,13.08,13.12,13.07,13.11,86800.0,11.6334,11.669,11.6245,11.6601,86800.0
2009-11-04 11:00:00,13.11,13.11,13.09,13.1,63200.0,11.6601,11.6601,11.6423,11.6512,63200.0
2009-11-04 11:30:00,13.1,13.1,13.07,13.07,50400.0,11.6512,11.6512,11.6245,11.6245,50400.0
2009-11-04 12:00:00,13.07,13.09,13.06,13.06,37600.0,11.6245,11.6423,11.6156,11.6156,37600.0
2009-11-04 12:30:00,13.07,13.09,13.06,13.08,22000.0,11.6245,11.6423,11.6156,11.6334,22000.0
2009-11-04 13:00:00,13.08,13.08,13.06,13.07,40400.0,11.6334,11.6334,11.6156,11.6245,40400.0
2009-11-04 13:30:00,13.06,13.07,13.05,13.05,43600.0,11.6156,11.6245,11.6068,11.6068,43600.0
2009-11-04 14:00:00,13.05,13.1,13.01,13.01,76000.0,11.6068,11.6512,11.5712,11.5712,76000.0
2009-11-04 14:30:00,13.01,13.13,13.01,13.11,112400.0,11.5712,11.6779,11.5712,11.6601,112400.0
2009-11-04 15:00:00,13.11,13.11,13.06,13.08,156000.0,11.6601,11.6601,11.6156,11.6334,156000.0
2009-11-04 15:30:00,13.09,13.09,12.96,12.97,120800.0,11.6423,11.6423,11.5267,11.5356,120800.0
2009-11-05 09:30:00,13.15,13.21,13.11,13.2,193200.0,11.6957,11.7491,11.6601,11.7402,193200.0
2009-11-05 10:00:00,13.21,13.24,13.2,13.23,220800.0,11.7491,11.7757,11.7402,11.7668,220800.0
2009-11-05 10:30:00,13.24,13.3,13.24,13.29,74400.0,11.7757,11.8291,11.7757,11.8202,74400.0
2009-11-05 11:00:00,13.29,13.3,13.25,13.25,69600.0,11.8202,11.8291,11.7846,11.7846,69600.0
2009-11-05 11:30:00,13.25,13.26,13.22,13.22,25600.0,11.7846,11.7935,11.7579,11.7579,25600.0
2009-11-05 12:00:00,13.23,13.24,13.22,13.23,58800.0,11.7668,11.7757,11.7579,11.7668,58800.0
2009-11-05 12:30:00,13.22,13.26,13.22,13.26,23200.0,11.7579,11.7935,11.7579,11.7935,23200.0
2009-11-05 13:00:00,13.26,13.26,13.24,13.24,37200.0,11.7935,11.7935,11.7757,11.7757,37200.0
2009-11-05 13:30:00,13.24,13.28,13.24,13.25,68000.0,11.7757,11.8113,11.7757,11.7846,68000.0
2009-11-05 14:00:00,13.26,13.27,13.24,13.26,64000.0,11.7935,11.8024,11.7757,11.7935,64000.0
2009-11-05 14:30:00,13.25,13.27,13.24,13.27,46000.0,11.7846,11.8024,11.7757,11.8024,46000.0
2009-11-05 15:00:00,13.27,13.28,13.25,13.25,25600.0,11.8024,11.8113,11.7846,11.7846,25600.0
2009-11-05 15:30:00,13.25,13.27,13.23,13.26,200800.0,11.7846,11.8024,11.7668,11.7935,200800.0
2009-11-06 09:30:00,13.22,13.33,13.17,13.32,172000.0,11.7579,11.8558,11.7135,11.8469,172000.0
2009-11-06 10:00:00,13.33,13.33,13.23,13.23,87600.0,11.8558,11.8558,11.7668,11.7668,87600.0
2009-11-06 10:30:00,13.21,13.27,13.2,13.27,96800.0,11.7491,11.8024,11.7402,11.8024,96800.0
2009-11-06 11:00:00,13.25,13.28,13.24,13.27,116400.0,11.7846,11.8113,11.7757,11.8024,116400.0
2009-11-06 11:30:00,13.26,13.28,13.25,13.26,40000.0,11.7935,11.8113,11.7846,11.7935,40000.0
2009-11-06 12:00:00,13.26,13.3,13.26,13.28,50000.0,11.7935,11.8291,11.7935,11.8113,50000.0
2009-11-06 12:30:00,13.28,13.3,13.25,13.27,85600.0,11.8113,11.8291,11.7846,11.8024,85600.0
2009-11-06 13:00:00,13.26,13.29,13.26,13.29,47600.0,11.7935,11.8202,11.7935,11.8202,47600.0
2009-11-06 13:30:00,13.29,13.3,13.27,13.28,52400.0,11.8202,11.8291,11.8024,11.8113,52400.0
2009-11-06 14:00:00,13.28,13.29,13.26,13.28,67200.0,11.8113,11.8202,11.7935,11.8113,67200.0
2009-11-06 14:30:00,13.28,13.3,13.26,13.27,61200.0,11.8113,11.8291,11.7935,11.8024,61200.0
2009-11-06 15:00:00,13.26,13.28,13.25,13.28,73200.0,11.7935,11.8113,11.7846,11.8113,73200.0
2009-11-06 15:30:00,13.27,13.29,13.26,13.29,110800.0,11.8024,11.8202,11.7935,11.8202,110800.0
2009-11-09 09:30:00,13.39,13.46,13.37,13.45,148000.0,11.9091,11.9714,11.8914,11.9625,148000.0
2009-11-09 10:00:00,13.45,13.49,13.45,13.47,97600.0,11.9625,11.9981,11.9625,11.9803,97600.0
2009-11-09 10:30:00,13.47,13.49,13.47,13.49,44000.0,11.9803,11.9981,11.9803,11.9981,44000.0
2009-11-09 11:00:00,13.49,13.5,13.47,13.49,83200.0,11.9981,12.007,11.9803,11.9981,83200.0
2009-11-09 11:30:00,13.49,13.51,13.48,13.5,45600.0,11.9981,12.0159,11.9892,12.007,45600.0
2009-11-09 12:00:00,13.49,13.51,13.49,13.5,42800.0,11.9981,12.0159,11.9981,12.007,42800.0
2009-11-09 12:30:00,13.49,13.51,13.49,13.5,29200.0,11.9981,12.0159,11.9981,12.007,29200.0
2009-11-09 13:00:00,13.52,13.53,13.51,13.52,32000.0,12.0248,12.0337,12.0159,12.0248,32000.0
2009-11-09 13:30:00,13.52,13.55,13.51,13.54,64800.0,12.0248,12.0515,12.0159,12.0426,64800.0
2009-11-09 14:00:00,13.53,13.55,13.53,13.55,77200.0,12.0337,12.0515,12.0337,12.0515,77200.0
2009-11-09 14:30:00,13.55,13.57,13.55,13.56,32400.0,12.0515,12.0692,12.0515,12.0603,32400.0
2009-11-09 15:00:00,13.56,13.56,13.55,13.56,66000.0,12.0603,12.0603,12.0515,12.0603,66000.0
2009-11-09 15:30:00,13.56,13.58,13.54,13.57,262800.0,12.0603,12.0781,12.0426,12.0692,262800.0
2009-11-10 09:30:00,13.54,13.63,13.53,13.61,134400.0,12.0426,12.1226,12.0337,12.1048,134400.0
2009-11-10 10:00:00,13.61,13.63,13.6,13.63,111200.0,12.1048,12.1226,12.0959,12.1226,111200.0
2009-11-10 10:30:00,13.62,13.63,13.53,13.53,69200.0,12.1137,12.1226,12.0337,12.0337,69200.0
2009-11-10 11:00:00,13.54,13.55,13.52,13.54,73600.0,12.0426,12.0515,12.0248,12.0426,73600.0
2009-11-10 11:30:00,13.55,13.57,13.53,13.55,150400.0,12.0515,12.0692,12.0337,12.0515,150400.0
2009-11-10 12:00:00,13.55,13.56,13.52,13.52,106400.0,12.0515,12.0603,12.0248,12.0248,106400.0
2009-11-10 12:30:00,13.52,13.55,13.51,13.55,54800.0,12.0248,12.0515,12.0159,12.0515,54800.0
2009-11-10 13:00:00,13.55,13.56,13.54,13.55,81200.0,12.0515,12.0603,12.0426,12.0515,81200.0
2009-11-10 13:30:00,13.55,13.56,13.54,13.56,100800.0,12.0515,12.0603,12.0426,12.0603,100800.0
2009-11-10 14:00:00,13.56,13.57,13.55,13.57,62800.0,12.0603,12.0692,12.0515,12.0692,62800.0
2009-11-10 14:30:00,13.57,13.58,13.57,13.58,33600.0,12.0692,12.0781,12.0692,12.0781,33600.0
2009-11-10 15:00:00,13.56,13.59,13.56,13.58,97200.0,12.0603,12.087,12.0603,12.0781,97200.0
2009-11-10 15:30:00,13.58,13.59,13.55,13.56,82800.0,12.0781,12.087,12.0515,12.0603,82800.0
2009-11-11 09:30:00,13.65,13.69,13.63,13.69,217600.0,12.1404,12.176,12.1226,12.176,217600.0
2009-11-11 10:00:00,13.69,13.72,13.68,13.7,230000.0,12.176,12.2027,12.1671,12.1849,230000.0
2009-11-11 10:30:00,13.7,13.71,13.62,13.63,328000.0,12.1849,12.1938,12.1137,12.1226,328000.0
2009-11-11 11:00:00,13.63,13.64,13.59,13.63,533200.0,12.1226,12.1315,12.087,12.1226,533200.0
2009-11-11 11:30:00,13.63,13.65,13.6,13.62,280000.0,12.1226,12.1404,12.0959,12.1137,280000.0
2009-11-11 12:00:00,13.61,13.64,13.61,13.64,313200.0,12.1048,12.1315,12.1048,12.1315,313200.0
2009-11-11 12:30:00,13.64,13.66,13.62,13.63,276000.0,12.1315,12.1493,12.1137,12.1226,276000.0
2009-11-11 13:00:00,13.63,13.65,13.62,13.62,202800.0,12.1226,12.1404,12.1137,12.1137,202800.0
2009-11-11 13:30:00,13.62,13.63,13.59,13.6,143600.0,12.1137,12.1226,12.087,12.0959,143600.0
2009-11-11 14:00:00,13.61,13.64,13.61,13.63,98000.0,12.1048,12.1315,12.1048,12.1226,98000.0
2009-11-11 14:30:00,13.64,13.66,13.63,13.64,42800.0,12.1315,12.1493,12.1226,12.1315,42800.0
2009-11-11 15:00:00,13.65,13.65,13.63,13.65,133600.0,12.1404,12.1404,12.1226,12.1404,133600.0
2009-11-11 15:30:00,13.65,13.67,13.64,13.67,279600.0,12.1404,12.1582,12.1315,12.1582,279600.0
2009-11-12 09:30:00,13.65,13.74,13.63,13.73,396400.0,12.1404,12.2204,12.1226,12.2115,396400.0
2009-11-12 10:00:00,13.74,13.75,13.67,13.7,85200.0,12.2204,12.2293,12.1582,12.1849,85200.0
2009-11-12 10:30:00,13.69,13.71,13.68,13.68,161600.0,12.176,12.1938,12.1671,12.1671,161600.0
2009-11-12 11:00:00,13.67,13.68,13.62,13.63,262000.0,12.1582,12.1671,12.1137,12.1226,262000.0
2009-11-12 11:30:00,13.63,13.65,13.61,13.63,178000.0,12.1226,12.1404,12.1048,12.1226,178000.0
2009-11-12 12:00:00,13.63,13.65,13.63,13.64,408800.0,12.1226,12.1404,12.1226,12.1315,408800.0
2009-11-12 12:30:00,13.64,13.66,13.62,13.63,232000.0,12.1315,12.1493,12.1137,12.1226,232000.0
2009-11-12 13:00:00,13.63,13.64,13.61,13.62,176400.0,12.1226,12.1315,12.1048,12.1137,176400.0
2009-11-12 13:30:00,13.62,13.64,13.62,13.63,56800.0,12.1137,12.1315,12.1137,12.1226,56800.0
2009-11-12 14:00:00,13.63,13.65,13.62,13.62,83200.0,12.1226,12.1404,12.1137,12.1137,83200.0
2009-11-12 14:30:00,13.63,13.63,13.6,13.61,40800.0,12.1226,12.1226,12.0959,12.1048,40800.0
2009-11-12 15:00:00,13.61,13.61,13.59,13.6,108800.0,12.1048,12.1048,12.087,12.0959,108800.0
2009-11-12 15:30:00,13.6,13.61,13.57,13.59,137600.0,12.0959,12.1048,12.0692,12.087,137600.0
2009-11-13 09:30:00,13.62,13.66,13.6,13.62,249600.0,12.1137,12.1493,12.0959,12.1137,249600.0
2009-11-13 10:00:00,13.6,13.67,13.6,13.65,270000.0,12.0959,12.1582,12.0959,12.1404,270000.0
2009-11-13 10:30:00,13.67,13.71,13.65,13.69,159200.0,12.1582,12.1938,12.1404,12.176,159200.0
2009-11-13 11:00:00,13.69,13.7,13.67,13.7,54800.0,12.176,12.1849,12.1582,12.1849,54800.0
2009-11-13 11:30:00,13.7,13.72,13.7,13.71,34800.0,12.1849,12.2027,12.1849,12.1938,34800.0
2009-11-13 12:00:00,13.71,13.76,13.71,13.76,48000.0,12.1938,12.2382,12.1938,12.2382,48000.0
2009-11-13 12:30:00,13.76,13.76,13.74,13.74,89200.0,12.2382,12.2382,12.2204,12.2204,89200.0
2009-11-13 13:00:00,13.74,13.76,13.74,13.75,43600.0,12.2204,12.2382,12.2204,12.2293,43600.0
2009-11-13 13:30:00,13.75,13.75,13.72,13.73,162400.0,12.2293,12.2293,12.2027,12.2115,162400.0
2009-11-13 14:00:00,13.73,13.74,13.71,13.72,104000.0,12.2115,12.2204,12.1938,12.2027,104000.0
2009-11-13 14:30:00,13.72,13.72,13.66,13.67,64000.0,12.2027,12.2027,12.1493,12.1582,64000.0
2009-11-13 15:00:00,13.66,13.7,13.66,13.69,74400.0,12.1493,12.1849,12.1493,12.176,74400.0
2009-11-13 15:30:00,13.69,13.74,13.69,13.72,117200.0,12.176,12.2204,12.176,12.2027,117200.0
2009-11-16 09:30:00,13.79,13.88,13.76,13.88,344800.0,12.2649,12.345,12.2382,12.345,344800.0
2009-11-16 10:00:00,13.87,13.9,13.87,13.88,73600.0,12.3361,12.3627,12.3361,12.345,73600.0
2009-11-16 10:30:00,13.88,13.89,13.87,13.89,112000.0,12.345,12.3539,12.3361,12.3539,112000.0
2009-11-16 11:00:00,13.88,13.89,13.86,13.86,65600.0,12.345,12.3539,12.3272,12.3272,65600.0
2009-11-16 11:30:00,13.87,13.9,13.87,13.89,45600.0,12.3361,12.3627,12.3361,12.3539,45600.0
2009-11-16 12:00:00,13.9,13.9,13.85,13.87,104400.0,12.3627,12.3627,12.3183,12.3361,104400.0
2009-11-16 12:30:00,13.87,13.89,13.86,13.88,62800.0,12.3361,12.3539,12.3272,12.345,62800.0
2009-11-16 13:00:00,13.89,13.9,13.88,13.88,29200.0,12.3539,12.3627,12.345,12.345,29200.0
2009-11-16 13:30:00,13.88,13.9,13.88,13.9,125600.0,12.345,12.3627,12.345,12.3627,125600.0
2009-11-16 14:00:00,13.9,13.91,13.89,13.9,163200.0,12.3627,12.3716,12.3539,12.3627,163200.0
2009-11-16 14:30:00,13.9,13.92,13.88,13.9,84800.0,12.3627,12.3805,12.345,12.3627,84800.0
2009-11-16 15:00:00,13.9,13.9,13.82,13.84,150800.0,12.3627,12.3627,12.2916,12.3094,150800.0
2009-11-16 15:30:00,13.83,13.87,13.83,13.87,131600.0,12.3005,12.3361,12.3005,12.3361,131600.0
2009-11-17 09:30:00,13.84,13.91,13.83,13.89,194000.0,12.3094,12.3716,12.3005,12.3539,194000.0
2009-11-17 10:00:00,13.89,13.9,13.86,13.88,116800.0,12.3539,12.3627,12.3272,12.345,116800.0
2009-11-17 10:30:00,13.88,13.89,13.83,13.85,454000.0,12.345,12.3539,12.3005,12.3183,454000.0
2009-11-17 11:00:00,13.86,13.86,13.84,13.86,149200.0,12.3272,12.3272,12.3094,12.3272,149200.0
2009-11-17 11:30:00,13.85,13.88,13.84,13.88,230400.0,12.3183,12.345,12.3094,12.345,230400.0
2009-11-17 12:00:00,13.87,13.9,13.87,13.89,119600.0,12.3361,12.3627,12.3361,12.3539,119600.0
2009-11-17 12:30:00,13.89,13.9,13.88,13.9,199200.0,12.3539,12.3627,12.345,12.3627,199200.0
2009-11-17 13:00:00,13.89,13.9,13.87,13.88,55600.0,12.3539,12.3627,12.3361,12.345,55600.0
2009-11-17 13:30:00,13.88,13.92,13.88,13.9,234000.0,12.345,12.3805,12.345,12.3627,234000.0
2009-11-17 14:00:00,13.9,13.91,13.88,13.91,96000.0,12.3627,12.3716,12.345,12.3716,96000.0
2009-11-17 14:30:00,13.91,13.93,13.9,13.92,58000.0,12.3716,12.3894,12.3627,12.3805,58000.0
2009-11-17 15:00:00,13.92,13.95,13.92,13.93,145200.0,12.3805,12.4072,12.3805,12.3894,145200.0
2009-11-17 15:30:00,13.94,13.95,13.92,13.95,90000.0,12.3983,12.4072,12.3805,12.4072,90000.0
2009-11-18 09:30:00,13.93,13.93,13.82,13.82,164400.0,12.3894,12.3894,12.2916,12.2916,164400.0
2009-11-18 10:00:00,13.83,13.84,13.8,13.84,60000.0,12.3005,12.3094,12.2738,12.3094,60000.0
2009-11-18 10:30:00,13.84,13.87,13.83,13.85,175200.0,12.3094,12.3361,12.3005,12.3183,175200.0
2009-11-18 11:00:00,13.86,13.88,13.84,13.85,76400.0,12.3272,12.345,12.3094,12.3183,76400.0
2009-11-18 11:30:00,13.86,13.86,13.83,13.85,206400.0,12.3272,12.3272,12.3005,12.3183,206400.0
2009-11-18 12:00:00,13.86,13.86,13.84,13.85,56800.0,12.3272,12.3272,12.3094,12.3183,56800.0
2009-11-18 12:30:00,13.84,13.86,13.83,13.83,64000.0,12.3094,12.3272,12.3005,12.3005,64000.0
2009-11-18 13:00:00,13.83,13.83,13.79,13.81,70400.0,12.3005,12.3005,12.2649,12.2827,70400.0
2009-11-18 13:30:00,13.81,13.83,13.81,13.82,97200.0,12.2827,12.3005,12.2827,12.2916,97200.0
2009-11-18 14:00:00,13.82,13.85,13.82,13.84,31200.0,12.2916,12.3183,12.2916,12.3094,31200.0
2009-11-18 14:30:00,13.83,13.85,13.83,13.83,40000.0,12.3005,12.3183,12.3005,12.3005,40000.0
2009-11-18 15:00:00,13.83,13.85,13.83,13.85,48400.0,12.3005,12.3183,12.3005,12.3183,48400.0
2009-11-18 15:30:00,13.85,13.88,13.83,13.87,59200.0,12.3183,12.345,12.3005,12.3361,59200.0
2009-11-19 09:30:00,13.76,13.77,13.59,13.6,306000.0,12.2382,12.2471,12.087,12.0959,306000.0
2009-11-19 10:00:00,13.61,13.62,13.59,13.6,47600.0,12.1048,12.1137,12.087,12.0959,47600.0
2009-11-19 10:30:00,13.6,13.6,13.56,13.56,152400.0,12.0959,12.0959,12.0603,12.0603,152400.0
2009-11-19 11:00:00,13.56,13.57,13.54,13.56,64400.0,12.0603,12.0692,12.0426,12.0603,64400.0
2009-11-19 11:30:00,13.56,13.59,13.56,13.59,27200.0,12.0603,12.087,12.0603,12.087,27200.0
2009-11-19 12:00:00,13.59,13.62,13.59,13.62,34000.0,12.087,12.1137,12.087,12.1137,34000.0
2009-11-19 12:30:00,13.62,13.63,13.59,13.6,43200.0,12.1137,12.1226,12.087,12.0959,43200.0
2009-11-19 13:00:00,13.6,13.61,13.58,13.6,42800.0,12.0959,12.1048,12.0781,12.0959,42800.0
2009-11-19 13:30:00,13.6,13.63,13.6,13.63,51200.0,12.0959,12.1226,12.0959,12.1226,51200.0
2009-11-19 14:00:00,13.63,13.63,13.6,13.62,60800.0,12.1226,12.1226,12.0959,12.1137,60800.0
2009-11-19 14:30:00,13.62,13.66,13.62,13.64,61200.0,12.1137,12.1493,12.1137,12.1315,61200.0
2009-11-19 15:00:00,13.64,13.64,13.62,13.63,56000.0,12.1315,12.1315,12.1137,12.1226,56000.0
2009-11-19 15:30:00,13.63,13.66,13.62,13.63,336000.0,12.1226,12.1493,12.1137,12.1226,336000.0
2009-11-20 09:30:00,13.55,13.58,13.52,13.53,128000.0,12.0515,12.0781,12.0248,12.0337,128000.0
2009-11-20 10:00:00,13.53,13.54,13.51,13.54,85600.0,12.0337,12.0426,12.0159,12.0426,85600.0
2009-11-20 10:30:00,13.53,13.53,13.5,13.51,164000.0,12.0337,12.0337,12.007,12.0159,164000.0
2009-11-20 11:00:00,13.51,13.53,13.5,13.5,59200.0,12.0159,12.0337,12.007,12.007,59200.0
2009-11-20 11:30:00,13.5,13.52,13.49,13.51,52800.0,12.007,12.0248,11.9981,12.0159,52800.0
2009-11-20 12:00:00,13.51,13.51,13.5,13.51,40400.0,12.0159,12.0159,12.007,12.0159,40400.0
2009-11-20 12:30:00,13.51,13.51,13.5,13.51,25200.0,12.0159,12.0159,12.007,12.0159,25200.0
2009-11-20 13:00:00,13.51,13.53,13.51,13.52,52400.0,12.0159,12.0337,12.0159,12.0248,52400.0
2009-11-20 13:30:00,13.52,13.55,13.52,13.55,44800.0,12.0248,12.0515,12.0248,12.0515,44800.0
2009-11-20 14:00:00,13.56,13.56,13.54,13.55,47600.0,12.0603,12.0603,12.0426,12.0515,47600.0
2009-11-20 14:30:00,13.55,13.56,13.54,13.54,28800.0,12.0515,12.0603,12.0426,12.0426,28800.0
2009-11-20 15:00:00,13.54,13.56,13.53,13.56,32000.0,12.0426,12.0603,12.0337,12.0603,32000.0
2009-11-20 15:30:00,13.56,13.59,13.55,13.56,92800.0,12.0603,12.087,12.0515,12.0603,92800.0
2009-11-23 09:30:00,13.69,13.8,13.69,13.8,188400.0,12.176,12.2738,12.176,12.2738,188400.0
2009-11-23 10:00:00,13.81,13.81,13.79,13.8,150000.0,12.2827,12.2827,12.2649,12.2738,150000.0
2009-11-23 10:30:00,13.81,13.81,13.77,13.78,70800.0,12.2827,12.2827,12.2471,12.256,70800.0
2009-11-23 11:00:00,13.78,13.78,13.76,13.76,45200.0,12.256,12.256,12.2382,12.2382,45200.0
2009-11-23 11:30:00,13.76,13.77,13.74,13.74,34800.0,12.2382,12.2471,12.2204,12.2204,34800.0
2009-11-23 12:00:00,13.74,13.76,13.74,13.74,59600.0,12.2204,12.2382,12.2204,12.2204,59600.0
2009-11-23 12:30:00,13.74,13.76,13.72,13.74,31600.0,12.2204,12.2382,12.2027,12.2204,31600.0
2009-11-23 13:00:00,13.74,13.74,13.73,13.74,9600.0,12.2204,12.2204,12.2115,12.2204,9600.0
2009-11-23 13:30:00,13.74,13.75,13.72,13.74,14800.0,12.2204,12.2293,12.2027,12.2204,14800.0
2009-11-23 14:00:00,13.73,13.74,13.71,13.72,37600.0,12.2115,12.2204,12.1938,12.2027,37600.0
2009-11-23 14:30:00,13.73,13.74,13.72,13.73,32400.0,12.2115,12.2204,12.2027,12.2115,32400.0
2009-11-23 15:00:00,13.73,13.75,13.73,13.73,83200.0,12.2115,12.2293,12.2115,12.2115,83200.0
2009-11-23 15:30:00,13.74,13.76,13.71,13.76,120800.0,12.2204,12.2382,12.1938,12.2382,120800.0
2009-11-24 09:30:00,13.74,13.75,13.64,13.66,546400.0,12.2204,12.2293,12.1315,12.1493,546400.0
2009-11-24 10:00:00,13.65,13.7,13.62,13.65,150000.0,12.1404,12.1849,12.1137,12.1404,150000.0
2009-11-24 10:30:00,13.65,13.7,13.65,13.7,95200.0,12.1404,12.1849,12.1404,12.1849,95200.0
2009-11-24 11:00:00,13.7,13.7,13.66,13.67,31600.0,12.1849,12.1849,12.1493,12.1582,31600.0
2009-11-24 11:30:00,13.66,13.69,13.65,13.67,15600.0,12.1493,12.176,12.1404,12.1582,15600.0
2009-11-24 12:00:00,13.68,13.69,13.67,13.68,18000.0,12.1671,12.176,12.1582,12.1671,18000.0
2009-11-24 12:30:00,13.67,13.68,13.65,13.65,11200.0,12.1582,12.1671,12.1404,12.1404,11200.0
2009-11-24 13:00:00,13.65,13.68,13.65,13.67,30800.0,12.1404,12.1671,12.1404,12.1582,30800.0
2009-11-24 13:30:00,13.68,13.68,13.67,13.67,37200.0,12.1671,12.1671,12.1582,12.1582,37200.0
2009-11-24 14:00:00,13.67,13.7,13.66,13.69,20400.0,12.1582,12.1849,12.1493,12.176,20400.0
2009-11-24 14:30:00,13.7,13.72,13.69,13.72,368000.0,12.1849,12.2027,12.176,12.2027,368000.0
2009-11-24 15:00:00,13.72,13.72,13.69,13.71,84400.0,12.2027,12.2027,12.176,12.1938,84400.0
2009-11-24 15:30:00,13.7,13.7,13.68,13.69,114400.0,12.1849,12.1849,12.1671,12.176,114400.0
2009-11-25 09:30:00,13.74,13.74,13.7,13.72,64400.0,12.2204,12.2204,12.1849,12.2027,64400.0
2009-11-25 10:00:00,13.74,13.74,13.71,13.72,50400.0,12.2204,12.2204,12.1938,12.2027,50400.0
2009-11-25 10:30:00,13.72,13.74,13.71,13.73,18000.0,12.2027,12.2204,12.1938,12.2115,18000.0
2009-11-25 11:00:00,13.73,13.74,13.72,13.73,35200.0,12.2115,12.2204,12.2027,12.2115,35200.0
2009-11-25 11:30:00,13.73,13.75,13.73,13.74,67200.0,12.2115,12.2293,12.2115,12.2204,67200.0
2009-11-25 12:00:00,13.74,13.74,13.71,13.71,36000.0,12.2204,12.2204,12.1938,12.1938,36000.0
2009-11-25 12:30:00,13.72,13.72,13.7,13.71,55200.0,12.2027,12.2027,12.1849,12.1938,55200.0
2009-11-25 13:00:00,13.71,13.72,13.71,13.72,26400.0,12.1938,12.2027,12.1938,12.2027,26400.0
2009-11-25 13:30:00,13.72,13.72,13.71,13.72,36000.0,12.2027,12.2027,12.1938,12.2027,36000.0
2009-11-25 14:00:00,13.72,13.72,13.7,13.72,63200.0,12.2027,12.2027,12.1849,12.2027,63200.0
2009-11-25 14:30:00,13.72,13.73,13.71,13.73,50000.0,12.2027,12.2115,12.1938,12.2115,50000.0
2009-11-25 15:00:00,13.72,13.73,13.72,13.73,62000.0,12.2027,12.2115,12.2027,12.2115,62000.0
2009-11-25 15:30:00,13.72,13.73,13.71,13.72,98400.0,12.2027,12.2115,12.1938,12.2027,98400.0
2009-11-27 09:30:00,13.4,13.47,13.34,13.45,402800.0,11.918,11.9803,11.8647,11.9625,402800.0
2009-11-27 10:00:00,13.45,13.51,13.44,13.49,475600.0,11.9625,12.0159,11.9536,11.9981,475600.0
2009-11-27 10:30:00,13.49,13.57,13.47,13.55,368400.0,11.9981,12.0692,11.9803,12.0515,368400.0
2009-11-27 11:00:00,13.55,13.59,13.54,13.55,338000.0,12.0515,12.087,12.0426,12.0515,338000.0
2009-11-27 11:30:00,13.55,13.55,13.53,13.55,85200.0,12.0515,12.0515,12.0337,12.0515,85200.0
2009-11-27 12:00:00,13.55,13.55,13.51,13.51,34000.0,12.0515,12.0515,12.0159,12.0159,34000.0
2009-11-27 12:30:00,13.51,13.58,13.5,13.5,128400.0,12.0159,12.0781,12.007,12.007,128400.0
2009-11-27 13:00:00,12.85,12.85,12.85,12.85,2400.0,11.4289,11.4289,11.4289,11.4289,2400.0
2009-11-27 13:30:00,12.85,12.85,12.85,12.85,0.0,11.4289,11.4289,11.4289,11.4289,0.0
2009-11-27 14:00:00,12.85,12.85,12.85,12.85,0.0,11.4289,11.4289,11.4289,11.4289,0.0
2009-11-27 14:30:00,12.85,12.85,12.85,12.85,0.0,11.4289,11.4289,11.4289,11.4289,0.0
2009-11-27 15:00:00,12.85,12.85,12.85,12.85,0.0,11.4289,11.4289,11.4289,11.4289,0.0
2009-11-27 15:30:00,12.85,12.85,12.85,12.85,0.0,11.4289,11.4289,11.4289,11.4289,0.0
2009-11-30 09:30:00,13.46,13.49,13.42,13.46,194800.0,11.9714,11.9981,11.9358,11.9714,194800.0
2009-11-30 10:00:00,13.47,13.52,13.46,13.52,32400.0,11.9803,12.0248,11.9714,12.0248,32400.0
2009-11-30 10:30:00,13.52,13.53,13.48,13.48,158400.0,12.0248,12.0337,11.9892,11.9892,158400.0
2009-11-30 11:00:00,13.48,13.48,13.42,13.42,38800.0,11.9892,11.9892,11.9358,11.9358,38800.0
2009-11-30 11:30:00,13.4,13.4,13.38,13.4,85600.0,11.918,11.918,11.9003,11.918,85600.0
2009-11-30 12:00:00,13.4,13.43,13.4,13.43,36800.0,11.918,11.9447,11.918,11.9447,36800.0
2009-11-30 12:30:00,13.42,13.42,13.4,13.41,35200.0,11.9358,11.9358,11.918,11.9269,35200.0
2009-11-30 13:00:00,13.4,13.43,13.4,13.43,22400.0,11.918,11.9447,11.918,11.9447,22400.0
2009-11-30 13:30:00,13.44,13.47,13.43,13.46,41600.0,11.9536,11.9803,11.9447,11.9714,41600.0
2009-11-30 14:00:00,13.46,13.47,13.45,13.46,24400.0,11.9714,11.9803,11.9625,11.9714,24400.0
2009-11-30 14:30:00,13.46,13.47,13.45,13.46,27600.0,11.9714,11.9803,11.9625,11.9714,27600.0
2009-11-30 15:00:00,13.46,13.52,13.45,13.51,72400.0,11.9714,12.0248,11.9625,12.0159,72400.0
2009-11-30 15:30:00,13.51,13.54,13.51,13.53,242800.0,12.0159,12.0426,12.0159,12.0337,242800.0
2009-12-01 09:30:00,13.63,13.71,13.61,13.7,284000.0,12.1226,12.1938,12.1048,12.1849,284000.0
2009-12-01 10:00:00,13.69,13.71,13.65,13.66,100000.0,12.176,12.1938,12.1404,12.1493,100000.0
2009-12-01 10:30:00,13.67,13.69,13.67,13.69,127200.0,12.1582,12.176,12.1582,12.176,127200.0
2009-12-01 11:00:00,13.69,13.73,13.68,13.72,78000.0,12.176,12.2115,12.1671,12.2027,78000.0
2009-12-01 11:30:00,13.72,13.74,13.71,13.74,471200.0,12.2027,12.2204,12.1938,12.2204,471200.0
2009-12-01 12:00:00,13.74,13.76,13.73,13.75,84000.0,12.2204,12.2382,12.2115,12.2293,84000.0
2009-12-01 12:30:00,13.75,13.75,13.74,13.75,48800.0,12.2293,12.2293,12.2204,12.2293,48800.0
2009-12-01 13:00:00,13.75,13.77,13.74,13.76,49200.0,12.2293,12.2471,12.2204,12.2382,49200.0
2009-12-01 13:30:00,13.77,13.78,13.76,13.76,44400.0,12.2471,12.256,12.2382,12.2382,44400.0
2009-12-01 14:00:00,13.76,13.77,13.75,13.76,94800.0,12.2382,12.2471,12.2293,12.2382,94800.0
2009-12-01 14:30:00,13.77,13.77,13.74,13.75,80800.0,12.2471,12.2471,12.2204,12.2293,80800.0
2009-12-01 15:00:00,13.75,13.76,13.74,13.76,50400.0,12.2293,12.2382,12.2204,12.2382,50400.0
2009-12-01 15:30:00,13.76,13.76,13.71,13.72,170000.0,12.2382,12.2382,12.1938,12.2027,170000.0
2009-12-02 09:30:00,13.73,13.78,13.73,13.78,91200.0,12.2115,12.256,12.2115,12.256,91200.0
2009-12-02 10:00:00,13.79,13.84,13.79,13.83,42400.0,12.2649,12.3094,12.2649,12.3005,42400.0
2009-12-02 10:30:00,13.83,13.84,13.82,13.83,32000.0,12.3005,12.3094,12.2916,12.3005,32000.0
2009-12-02 11:00:00,13.82,13.82,13.77,13.78,112400.0,12.2916,12.2916,12.2471,12.256,112400.0
2009-12-02 11:30:00,13.77,13.79,13.76,13.76,29600.0,12.2471,12.2649,12.2382,12.2382,29600.0
2009-12-02 12:00:00,13.76,13.77,13.72,13.72,36000.0,12.2382,12.2471,12.2027,12.2027,36000.0
2009-12-02 12:30:00,13.72,13.73,13.71,13.73,39200.0,12.2027,12.2115,12.1938,12.2115,39200.0
2009-12-02 13:00:00,13.72,13.73,13.71,13.72,19600.0,12.2027,12.2115,12.1938,12.2027,19600.0
2009-12-02 13:30:00,13.71,13.74,13.71,13.73,40800.0,12.1938,12.2204,12.1938,12.2115,40800.0
2009-12-02 14:00:00,13.74,13.75,13.7,13.72,62400.0,12.2204,12.2293,12.1849,12.2027,62400.0
2009-12-02 14:30:00,13.72,13.74,13.71,13.73,74800.0,12.2027,12.2204,12.1938,12.2115,74800.0
2009-12-02 15:00:00,13.73,13.73,13.72,13.72,60800.0,12.2115,12.2115,12.2027,12.2027,60800.0
2009-12-02 15:30:00,13.72,13.75,13.71,13.73,117200.0,12.2027,12.2293,12.1938,12.2115,117200.0
2009-12-03 09:30:00,13.8,13.86,13.76,13.83,183200.0,12.2738,12.3272,12.2382,12.3005,183200.0
2009-12-03 10:00:00,13.83,13.83,13.76,13.77,196400.0,12.3005,12.3005,12.2382,12.2471,196400.0
2009-12-03 10:30:00,13.79,13.81,13.76,13.81,64400.0,12.2649,12.2827,12.2382,12.2827,64400.0
2009-12-03 11:00:00,13.81,13.81,13.79,13.81,21200.0,12.2827,12.2827,12.2649,12.2827,21200.0
2009-12-03 11:30:00,13.81,13.81,13.78,13.79,26000.0,12.2827,12.2827,12.256,12.2649,26000.0
2009-12-03 12:00:00,13.79,13.81,13.79,13.79,45600.0,12.2649,12.2827,12.2649,12.2649,45600.0
2009-12-03 12:30:00,13.79,13.81,13.79,13.81,40000.0,12.2649,12.2827,12.2649,12.2827,40000.0
2009-12-03 13:00:00,13.81,13.81,13.79,13.81,57200.0,12.2827,12.2827,12.2649,12.2827,57200.0
2009-12-03 13:30:00,13.81,13.83,13.81,13.83,19200.0,12.2827,12.3005,12.2827,12.3005,19200.0
2009-12-03 14:00:00,13.83,13.83,13.81,13.81,59600.0,12.3005,12.3005,12.2827,12.2827,59600.0
2009-12-03 14:30:00,13.81,13.83,13.81,13.81,50400.0,12.2827,12.3005,12.2827,12.2827,50400.0
2009-12-03 15:00:00,13.81,13.83,13.8,13.8,60000.0,12.2827,12.3005,12.2738,12.2738,60000.0
2009-12-03 15:30:00,13.81,13.81,13.7,13.71,88400.0,12.2827,12.2827,12.1849,12.1938,88400.0
2009-12-04 09:30:00,13.89,13.97,13.86,13.96,85200.0,12.3539,12.425,12.3272,12.4161,85200.0
2009-12-04 10:00:00,13.97,13.98,13.94,13.97,114400.0,12.425,12.4339,12.3983,12.425,114400.0
2009-12-04 10:30:00,13.97,13.97,13.92,13.94,64000.0,12.425,12.425,12.3805,12.3983,64000.0
2009-12-04 11:00:00,13.94,13.94,13.88,13.88,39200.0,12.3983,12.3983,12.345,12.345,39200.0
2009-12-04 11:30:00,13.85,13.85,13.68,13.78,258000.0,12.3183,12.3183,12.1671,12.256,258000.0
2009-12-04 12:00:00,13.77,13.8,13.76,13.8,48000.0,12.2471,12.2738,12.2382,12.2738,48000.0
2009-12-04 12:30:00,13.8,13.82,13.8,13.8,84000.0,12.2738,12.2916,12.2738,12.2738,84000.0
2009-12-04 13:00:00,13.8,13.82,13.77,13.77,358800.0,12.2738,12.2916,12.2471,12.2471,358800.0
2009-12-04 13:30:00,13.77,13.79,13.74,13.74,304800.0,12.2471,12.2649,12.2204,12.2204,304800.0
2009-12-04 14:00:00,13.75,13.76,13.72,13.74,127200.0,12.2293,12.2382,12.2027,12.2204,127200.0
2009-12-04 14:30:00,13.75,13.81,13.75,13.8,44800.0,12.2293,12.2827,12.2293,12.2738,44800.0
2009-12-04 15:00:00,13.8,13.86,13.8,13.85,82000.0,12.2738,12.3272,12.2738,12.3183,82000.0
2009-12-04 15:30:00,13.85,13.86,13.81,13.85,166000.0,12.3183,12.3272,12.2827,12.3183,166000.0
2009-12-07 09:30:00,13.81,13.88,13.79,13.86,742800.0,12.2827,12.345,12.2649,12.3272,742800.0
2009-12-07 10:00:00,13.86,13.88,13.83,13.85,330400.0,12.3272,12.345,12.3005,12.3183,330400.0
2009-12-07 10:30:00,13.85,13.87,13.84,13.84,156400.0,12.3183,12.3361,12.3094,12.3094,156400.0
2009-12-07 11:00:00,13.84,13.84,13.81,13.81,84800.0,12.3094,12.3094,12.2827,12.2827,84800.0
2009-12-07 11:30:00,13.82,13.83,13.81,13.83,116800.0,12.2916,12.3005,12.2827,12.3005,116800.0
2009-12-07 12:00:00,13.83,13.83,13.81,13.81,66000.0,12.3005,12.3005,12.2827,12.2827,66000.0
2009-12-07 12:30:00,13.81,13.84,13.81,13.83,97200.0,12.2827,12.3094,12.2827,12.3005,97200.0
2009-12-07 13:00:00,13.83,13.85,13.82,13.83,90400.0,12.3005,12.3183,12.2916,12.3005,90400.0
2009-12-07 13:30:00,13.84,13.84,13.83,13.83,64400.0,12.3094,12.3094,12.3005,12.3005,64400.0
2009-12-07 14:00:00,13.83,13.83,13.81,13.81,71200.0,12.3005,12.3005,12.2827,12.2827,71200.0
2009-12-07 14:30:00,13.79,13.79,13.75,13.76,102400.0,12.2649,12.2649,12.2293,12.2382,102400.0
2009-12-07 15:00:00,13.76,13.78,13.75,13.77,66800.0,12.2382,12.256,12.2293,12.2471,66800.0
2009-12-07 15:30:00,13.77,13.79,13.77,13.77,46000.0,12.2471,12.2649,12.2471,12.2471,46000.0
2009-12-08 09:30:00,13.72,13.72,13.61,13.65,150000.0,12.2027,12.2027,12.1048,12.1404,150000.0
2009-12-08 10:00:00,13.66,13.7,13.65,13.69,204400.0,12.1493,12.1849,12.1404,12.176,204400.0
2009-12-08 10:30:00,13.69,13.7,13.65,13.67,92800.0,12.176,12.1849,12.1404,12.1582,92800.0
2009-12-08 11:00:00,13.67,13.74,13.66,13.74,127600.0,12.1582,12.2204,12.1493,12.2204,127600.0
2009-12-08 11:30:00,13.74,13.78,13.73,13.76,114400.0,12.2204,12.256,12.2115,12.2382,114400.0
2009-12-08 12:00:00,13.76,13.76,13.72,13.73,71200.0,12.2382,12.2382,12.2027,12.2115,71200.0
2009-12-08 12:30:00,13.73,13.75,13.72,13.75,27200.0,12.2115,12.2293,12.2027,12.2293,27200.0
2009-12-08 13:00:00,13.75,13.75,13.7,13.7,72800.0,12.2293,12.2293,12.1849,12.1849,72800.0
2009-12-08 13:30:00,13.7,13.73,13.7,13.72,107200.0,12.1849,12.2115,12.1849,12.2027,107200.0
2009-12-08 14:00:00,13.72,13.72,13.69,13.7,95200.0,12.2027,12.2027,12.176,12.1849,95200.0
2009-12-08 14:30:00,13.7,13.71,13.66,13.67,90000.0,12.1849,12.1938,12.1493,12.1582,90000.0
2009-12-08 15:00:00,13.67,13.7,13.67,13.7,37600.0,12.1582,12.1849,12.1582,12.1849,37600.0
2009-12-08 15:30:00,13.7,13.7,13.67,13.68,249600.0,12.1849,12.1849,12.1582,12.1671,249600.0
2009-12-09 09:30:00,13.65,13.67,13.58,13.63,259600.0,12.1404,12.1582,12.0781,12.1226,259600.0
2009-12-09 10:00:00,13.63,13.66,13.61,13.63,112000.0,12.1226,12.1493,12.1048,12.1226,112000.0
2009-12-09 10:30:00,13.64,13.72,13.62,13.71,141600.0,12.1315,12.2027,12.1137,12.1938,141600.0
2009-12-09 11:00:00,13.71,13.72,13.7,13.7,103600.0,12.1938,12.2027,12.1849,12.1849,103600.0
2009-12-09 11:30:00,13.7,13.7,13.68,13.7,136800.0,12.1849,12.1849,12.1671,12.1849,136800.0
2009-12-09 12:00:00,13.69,13.69,13.66,13.67,151200.0,12.176,12.176,12.1493,12.1582,151200.0
2009-12-09 12:30:00,13.68,13.69,13.67,13.68,37200.0,12.1671,12.176,12.1582,12.1671,37200.0
2009-12-09 13:00:00,13.68,13.68,13.66,13.67,174400.0,12.1671,12.1671,12.1493,12.1582,174400.0
2009-12-09 13:30:00,13.68,13.68,13.65,13.67,128000.0,12.1671,12.1671,12.1404,12.1582,128000.0
2009-12-09 14:00:00,13.66,13.7,13.66,13.69,129200.0,12.1493,12.1849,12.1493,12.176,129200.0
2009-12-09 14:30:00,13.69,13.73,13.69,13.72,106000.0,12.176,12.2115,12.176,12.2027,106000.0
2009-12-09 15:00:00,13.73,13.79,13.73,13.79,66800.0,12.2115,12.2649,12.2115,12.2649,66800.0
2009-12-09 15:30:00,13.78,13.8,13.77,13.8,121200.0,12.256,12.2738,12.2471,12.2738,121200.0
2009-12-10 09:30:00,13.86,13.92,13.86,13.88,157600.0,12.3272,12.3805,12.3272,12.345,157600.0
2009-12-10 10:00:00,13.88,13.9,13.85,13.89,78800.0,12.345,12.3627,12.3183,12.3539,78800.0
2009-12-10 10:30:00,13.89,13.9,13.86,13.87,33600.0,12.3539,12.3627,12.3272,12.3361,33600.0
2009-12-10 11:00:00,13.87,13.9,13.87,13.89,22000.0,12.3361,12.3627,12.3361,12.3539,22000.0
2009-12-10 11:30:00,13.88,13.9,13.87,13.88,33600.0,12.345,12.3627,12.3361,12.345,33600.0
2009-12-10 12:00:00,13.87,13.88,13.87,13.87,201200.0,12.3361,12.345,12.3361,12.3361,201200.0
2009-12-10 12:30:00,13.86,13.88,13.86,13.88,64000.0,12.3272,12.345,12.3272,12.345,64000.0
2009-12-10 13:00:00,13.88,13.88,13.84,13.85,103200.0,12.345,12.345,12.3094,12.3183,103200.0
2009-12-10 13:30:00,13.86,13.87,13.86,13.87,20800.0,12.3272,12.3361,12.3272,12.3361,20800.0
2009-12-10 14:00:00,13.86,13.89,13.86,13.88,60400.0,12.3272,12.3539,12.3272,12.345,60400.0
2009-12-10 14:30:00,13.88,13.89,13.87,13.88,68800.0,12.345,12.3539,12.3361,12.345,68800.0
2009-12-10 15:00:00,13.88,13.88,13.85,13.85,49600.0,12.345,12.345,12.3183,12.3183,49600.0
2009-12-10 15:30:00,13.84,13.86,13.84,13.86,53600.0,12.3094,12.3272,12.3094,12.3272,53600.0
2009-12-11 09:30:00,13.92,13.92,13.86,13.9,165200.0,12.3805,12.3805,12.3272,12.3627,165200.0
2009-12-11 10:00:00,13.9,13.9,13.84,13.86,235600.0,12.3627,12.3627,12.3094,12.3272,235600.0
2009-12-11 10:30:00,13.86,13.88,13.85,13.87,134000.0,12.3272,12.345,12.3183,12.3361,134000.0
2009-12-11 11:00:00,13.86,13.86,13.76,13.78,94400.0,12.3272,12.3272,12.2382,12.256,94400.0
2009-12-11 11:30:00,13.78,13.79,13.76,13.77,172000.0,12.256,12.2649,12.2382,12.2471,172000.0
2009-12-11 12:00:00,13.78,13.79,13.77,13.78,312000.0,12.256,12.2649,12.2471,12.256,312000.0
2009-12-11 12:30:00,13.78,13.8,13.78,13.8,42000.0,12.256,12.2738,12.256,12.2738,42000.0
2009-12-11 13:00:00,13.81,13.81,13.79,13.79,40800.0,12.2827,12.2827,12.2649,12.2649,40800.0
2009-12-11 13:30:00,13.8,13.81,13.79,13.8,30000.0,12.2738,12.2827,12.2649,12.2738,30000.0
2009-12-11 14:00:00,13.8,13.81,13.8,13.81,23600.0,12.2738,12.2827,12.2738,12.2827,23600.0
2009-12-11 14:30:00,13.81,13.81,13.79,13.8,54400.0,12.2827,12.2827,12.2649,12.2738,54400.0
2009-12-11 15:00:00,13.79,13.82,13.79,13.82,49200.0,12.2649,12.2916,12.2649,12.2916,49200.0
2009-12-11 15:30:00,13.82,13.83,13.79,13.81,90400.0,12.2916,12.3005,12.2649,12.2827,90400.0
2009-12-14 09:30:00,13.91,13.91,13.87,13.88,139200.0,12.3716,12.3716,12.3361,12.345,139200.0
2009-12-14 10:00:00,13.89,13.89,13.85,13.88,50800.0,12.3539,12.3539,12.3183,12.345,50800.0
2009-12-14 10:30:00,13.88,13.9,13.87,13.89,33200.0,12.345,12.3627,12.3361,12.3539,33200.0
2009-12-14 11:00:00,13.89,13.92,13.89,13.92,58000.0,12.3539,12.3805,12.3539,12.3805,58000.0
2009-12-14 11:30:00,13.92,13.93,13.9,13.9,48400.0,12.3805,12.3894,12.3627,12.3627,48400.0
2009-12-14 12:00:00,13.91,13.93,13.9,13.93,33200.0,12.3716,12.3894,12.3627,12.3894,33200.0
2009-12-14 12:30:00,13.93,13.95,13.93,13.94,52400.0,12.3894,12.4072,12.3894,12.3983,52400.0
2009-12-14 13:00:00,13.94,13.94,13.92,13.93,13200.0,12.3983,12.3983,12.3805,12.3894,13200.0
2009-12-14 13:30:00,13.93,13.94,13.92,13.94,78400.0,12.3894,12.3983,12.3805,12.3983,78400.0
2009-12-14 14:00:00,13.94,13.94,13.93,13.93,122400.0,12.3983,12.3983,12.3894,12.3894,122400.0
2009-12-14 14:30:00,13.93,13.95,13.93,13.93,32800.0,12.3894,12.4072,12.3894,12.3894,32800.0
2009-12-14 15:00:00,13.94,13.95,13.94,13.94,44800.0,12.3983,12.4072,12.3983,12.3983,44800.0
2009-12-14 15:30:00,13.95,13.96,13.94,13.95,184400.0,12.4072,12.4161,12.3983,12.4072,184400.0
2009-12-15 09:30:00,13.91,13.91,13.86,13.88,180800.0,12.3716,12.3716,12.3272,12.345,180800.0
2009-12-15 10:00:00,13.87,13.93,13.87,13.93,55200.0,12.3361,12.3894,12.3361,12.3894,55200.0
2009-12-15 10:30:00,13.93,13.99,13.93,13.99,140800.0,12.3894,12.4428,12.3894,12.4428,140800.0
2009-12-15 11:00:00,13.99,13.99,13.96,13.96,20000.0,12.4428,12.4428,12.4161,12.4161,20000.0
2009-12-15 11:30:00,13.97,13.97,13.95,13.95,52400.0,12.425,12.425,12.4072,12.4072,52400.0
2009-12-15 12:00:00,13.95,13.96,13.94,13.94,21600.0,12.4072,12.4161,12.3983,12.3983,21600.0
2009-12-15 12:30:00,13.94,13.94,13.93,13.94,24000.0,12.3983,12.3983,12.3894,12.3983,24000.0
2009-12-15 13:00:00,13.94,13.95,13.92,13.93,21200.0,12.3983,12.4072,12.3805,12.3894,21200.0
2009-12-15 13:30:00,13.93,13.93,13.91,13.93,42800.0,12.3894,12.3894,12.3716,12.3894,42800.0
2009-12-15 14:00:00,13.93,13.94,13.93,13.93,11200.0,12.3894,12.3983,12.3894,12.3894,11200.0
2009-12-15 14:30:00,13.93,13.94,13.92,13.92,11600.0,12.3894,12.3983,12.3805,12.3805,11600.0
2009-12-15 15:00:00,13.92,13.92,13.88,13.89,105600.0,12.3805,12.3805,12.345,12.3539,105600.0
2009-12-15 15:30:00,13.88,13.88,13.84,13.87,56400.0,12.345,12.345,12.3094,12.3361,56400.0
2009-12-16 09:30:00,13.9,14.0,13.9,13.99,174800.0,12.3627,12.4517,12.3627,12.4428,174800.0
2009-12-16 10:00:00,13.99,14.0,13.96,13.97,63600.0,12.4428,12.4517,12.4161,12.425,63600.0
2009-12-16 10:30:00,13.97,14.0,13.97,13.99,58000.0,12.425,12.4517,12.425,12.4428,58000.0
2009-12-16 11:00:00,13.99,14.02,13.99,14.02,72400.0,12.4428,12.4695,12.4428,12.4695,72400.0
2009-12-16 11:30:00,14.02,14.02,14.0,14.0,44800.0,12.4695,12.4695,12.4517,12.4517,44800.0
2009-12-16 12:00:00,14.0,14.01,14.0,14.01,95600.0,12.4517,12.4606,12.4517,12.4606,95600.0
2009-12-16 12:30:00,14.01,14.01,13.99,13.99,70000.0,12.4606,12.4606,12.4428,12.4428,70000.0
2009-12-16 13:00:00,13.99,14.0,13.99,14.0,90000.0,12.4428,12.4517,12.4428,12.4517,90000.0
2009-12-16 13:30:00,14.0,14.01,13.97,13.98,79600.0,12.4517,12.4606,12.425,12.4339,79600.0
2009-12-16 14:00:00,13.98,14.01,13.97,13.98,59200.0,12.4339,12.4606,12.425,12.4339,59200.0
2009-12-16 14:30:00,13.98,13.99,13.95,13.96,96000.0,12.4339,12.4428,12.4072,12.4161,96000.0
2009-12-16 15:00:00,13.94,13.97,13.93,13.93,58800.0,12.3983,12.425,12.3894,12.3894,58800.0
2009-12-16 15:30:00,13.93,13.95,13.93,13.95,114400.0,12.3894,12.4072,12.3894,12.4072,114400.0
2009-12-17 09:30:00,13.88,13.9,13.81,13.83,232400.0,12.345,12.3627,12.2827,12.3005,232400.0
2009-12-17 10:00:00,13.82,13.84,13.79,13.8,66800.0,12.2916,12.3094,12.2649,12.2738,66800.0
2009-12-17 10:30:00,13.81,13.84,13.78,13.84,99200.0,12.2827,12.3094,12.256,12.3094,99200.0
2009-12-17 11:00:00,13.84,13.85,13.83,13.83,57600.0,12.3094,12.3183,12.3005,12.3005,57600.0
2009-12-17 11:30:00,13.81,13.82,13.8,13.81,21200.0,12.2827,12.2916,12.2738,12.2827,21200.0
2009-12-17 12:00:00,13.8,13.81,13.79,13.8,17600.0,12.2738,12.2827,12.2649,12.2738,17600.0
2009-12-17 12:30:00,13.8,13.8,13.76,13.78,42400.0,12.2738,12.2738,12.2382,12.256,42400.0
2009-12-17 13:00:00,13.79,13.8,13.78,13.79,31200.0,12.2649,12.2738,12.256,12.2649,31200.0
2009-12-17 13:30:00,13.8,13.8,13.79,13.8,215200.0,12.2738,12.2738,12.2649,12.2738,215200.0
2009-12-17 14:00:00,13.8,13.81,13.8,13.81,29600.0,12.2738,12.2827,12.2738,12.2827,29600.0
2009-12-17 14:30:00,13.81,13.83,13.81,13.81,143200.0,12.2827,12.3005,12.2827,12.2827,143200.0
2009-12-17 15:00:00,13.81,13.82,13.8,13.81,71600.0,12.2827,12.2916,12.2738,12.2827,71600.0
2009-12-17 15:30:00,13.8,13.83,13.78,13.78,56000.0,12.2738,12.3005,12.256,12.256,56000.0
2009-12-18 09:30:00,13.88,13.94,13.86,13.93,152800.0,12.345,12.3983,12.3272,12.3894,152800.0
2009-12-18 10:00:00,13.92,13.94,13.9,13.92,41600.0,12.3805,12.3983,12.3627,12.3805,41600.0
2009-12-18 10:30:00,13.91,13.91,13.87,13.89,32800.0,12.3716,12.3716,12.3361,12.3539,32800.0
2009-12-18 11:00:00,13.89,13.89,13.86,13.87,71200.0,12.3539,12.3539,12.3272,12.3361,71200.0
2009-12-18 11:30:00,13.87,13.88,13.87,13.88,46800.0,12.3361,12.345,12.3361,12.345,46800.0
2009-12-18 12:00:00,13.88,13.91,13.88,13.91,22800.0,12.345,12.3716,12.345,12.3716,22800.0
2009-12-18 12:30:00,13.91,13.93,13.9,13.93,105200.0,12.3716,12.3894,12.3627,12.3894,105200.0
2009-12-18 13:00:00,13.93,13.96,13.92,13.96,46000.0,12.3894,12.4161,12.3805,12.4161,46000.0
2009-12-18 13:30:00,13.96,13.96,13.94,13.94,21600.0,12.4161,12.4161,12.3983,12.3983,21600.0
2009-12-18 14:00:00,13.95,13.96,13.94,13.95,124000.0,12.4072,12.4161,12.3983,12.4072,124000.0
2009-12-18 14:30:00,13.95,13.96,13.94,13.95,22800.0,12.4072,12.4161,12.3983,12.4072,22800.0
2009-12-18 15:00:00,13.96,13.96,13.94,13.94,26000.0,12.4161,12.4161,12.3983,12.3983,26000.0
2009-12-18 15:30:00,13.93,14.0,13.93,14.0,91600.0,12.3894,12.4517,12.3894,12.4517,91600.0
2009-12-21 09:30:00,14.04,14.12,14.04,14.11,230000.0,12.4873,12.5584,12.4873,12.5495,230000.0
2009-12-21 10:00:00,14.11,14.16,14.1,14.14,145200.0,12.5495,12.594,12.5406,12.5762,145200.0
2009-12-21 10:30:00,14.15,14.15,14.13,14.15,62400.0,12.5851,12.5851,12.5673,12.5851,62400.0
2009-12-21 11:00:00,14.15,14.17,14.14,14.16,58800.0,12.5851,12.6029,12.5762,12.594,58800.0
2009-12-21 11:30:00,14.15,14.18,14.15,14.18,37200.0,12.5851,12.6118,12.5851,12.6118,37200.0
2009-12-21 12:00:00,14.17,14.21,14.17,14.18,61200.0,12.6029,12.6385,12.6029,12.6118,61200.0
2009-12-21 12:30:00,14.18,14.18,14.15,14.18,62800.0,12.6118,12.6118,12.5851,12.6118,62800.0
2009-12-21 13:00:00,14.18,14.18,14.15,14.15,36800.0,12.6118,12.6118,12.5851,12.5851,36800.0
2009-12-21 13:30:00,14.15,14.16,14.14,14.15,51600.0,12.5851,12.594,12.5762,12.5851,51600.0
2009-12-21 14:00:00,14.15,14.18,14.15,14.16,63200.0,12.5851,12.6118,12.5851,12.594,63200.0
2009-12-21 14:30:00,14.17,14.17,14.16,14.17,59200.0,12.6029,12.6029,12.594,12.6029,59200.0
2009-12-21 15:00:00,14.17,14.17,14.13,14.14,66800.0,12.6029,12.6029,12.5673,12.5762,66800.0
2009-12-21 15:30:00,14.13,14.15,14.13,14.15,166000.0,12.5673,12.5851,12.5673,12.5851,166000.0
2009-12-22 09:30:00,14.21,14.24,14.17,14.21,230000.0,12.6385,12.6651,12.6029,12.6385,230000.0
2009-12-22 10:00:00,14.22,14.25,14.21,14.25,224800.0,12.6474,12.674,12.6385,12.674,224800.0
2009-12-22 10:30:00,14.24,14.24,14.22,14.22,50400.0,12.6651,12.6651,12.6474,12.6474,50400.0
2009-12-22 11:00:00,14.21,14.22,14.2,14.2,57200.0,12.6385,12.6474,12.6296,12.6296,57200.0
2009-12-22 11:30:00,14.2,14.22,14.18,14.21,62400.0,12.6296,12.6474,12.6118,12.6385,62400.0
2009-12-22 12:00:00,14.21,14.22,14.21,14.22,28800.0,12.6385,12.6474,12.6385,12.6474,28800.0
2009-12-22 12:30:00,14.22,14.24,14.22,14.24,57600.0,12.6474,12.6651,12.6474,12.6651,57600.0
2009-12-22 13:00:00,14.23,14.25,14.23,14.25,24800.0,12.6563,12.674,12.6563,12.674,24800.0
2009-12-22 13:30:00,14.25,14.25,14.24,14.24,46400.0,12.674,12.674,12.6651,12.6651,46400.0
2009-12-22 14:00:00,14.23,14.24,14.22,14.22,56400.0,12.6563,12.6651,12.6474,12.6474,56400.0
2009-12-22 14:30:00,14.22,14.24,14.22,14.23,32400.0,12.6474,12.6651,12.6474,12.6563,32400.0
2009-12-22 15:00:00,14.22,14.23,14.22,14.23,48800.0,12.6474,12.6563,12.6474,12.6563,48800.0
2009-12-22 15:30:00,14.23,14.25,14.22,14.24,98800.0,12.6563,12.674,12.6474,12.6651,98800.0
2009-12-23 09:30:00,14.27,14.29,14.25,14.29,140800.0,12.7032,12.7211,12.6854,12.7211,140800.0
2009-12-23 10:00:00,14.27,14.28,14.23,14.24,126800.0,12.7032,12.7122,12.6676,12.6765,126800.0
2009-12-23 10:30:00,14.25,14.27,14.24,14.26,94400.0,12.6854,12.7032,12.6765,12.6943,94400.0
2009-12-23 11:00:00,14.26,14.28,14.26,14.28,48000.0,12.6943,12.7122,12.6943,12.7122,48000.0
2009-12-23 11:30:00,14.28,14.29,14.27,14.29,102000.0,12.7122,12.7211,12.7032,12.7211,102000.0
2009-12-23 12:00:00,14.28,14.29,14.28,14.29,109600.0,12.7122,12.7211,12.7122,12.7211,109600.0
2009-12-23 12:30:00,14.28,14.3,14.28,14.3,50400.0,12.7122,12.73,12.7122,12.73,50400.0
2009-12-23 13:00:00,14.29,14.3,14.29,14.29,37200.0,12.7211,12.73,12.7211,12.7211,37200.0
2009-12-23 13:30:00,14.29,14.3,14.29,14.3,50000.0,12.7211,12.73,12.7211,12.73,50000.0
2009-12-23 14:00:00,14.3,14.32,14.3,14.31,62800.0,12.73,12.7478,12.73,12.7389,62800.0
2009-12-23 14:30:00,14.31,14.32,14.31,14.32,154400.0,12.7389,12.7478,12.7389,12.7478,154400.0
2009-12-23 15:00:00,14.31,14.32,14.3,14.31,394000.0,12.7389,12.7478,12.73,12.7389,394000.0
2009-12-23 15:30:00,14.31,14.33,14.3,14.32,270800.0,12.7389,12.7567,12.73,12.7478,270800.0
2009-12-24 09:30:00,14.35,14.41,14.34,14.4,385200.0,12.7745,12.8279,12.7656,12.819,385200.0
2009-12-24 10:00:00,14.41,14.44,14.4,14.43,138800.0,12.8279,12.8546,12.819,12.8457,138800.0
2009-12-24 10:30:00,14.43,14.44,14.42,14.44,108800.0,12.8457,12.8546,12.8368,12.8546,108800.0
2009-12-24 11:00:00,14.43,14.44,14.43,14.44,96400.0,12.8457,12.8546,12.8457,12.8546,96400.0
2009-12-24 11:30:00,14.45,14.46,14.44,14.46,107600.0,12.8635,12.8724,12.8546,12.8724,107600.0
2009-12-24 12:00:00,14.46,14.47,14.45,14.45,185200.0,12.8724,12.8813,12.8635,12.8635,185200.0
2009-12-24 12:30:00,14.45,14.47,14.45,14.47,281200.0,12.8635,12.8813,12.8635,12.8813,281200.0
2009-12-28 09:30:00,14.52,14.54,14.48,14.52,312400.0,12.9258,12.9436,12.8902,12.9258,312400.0
2009-12-28 10:00:00,14.52,14.53,14.49,14.51,88800.0,12.9258,12.9347,12.8991,12.9169,88800.0
2009-12-28 10:30:00,14.51,14.51,14.49,14.49,78800.0,12.9169,12.9169,12.8991,12.8991,78800.0
2009-12-28 11:00:00,14.5,14.5,14.49,14.49,55600.0,12.908,12.908,12.8991,12.8991,55600.0
2009-12-28 11:30:00,14.49,14.51,14.49,14.49,81200.0,12.8991,12.9169,12.8991,12.8991,81200.0
2009-12-28 12:00:00,14.49,14.49,14.49,14.49,72400.0,12.8991,12.8991,12.8991,12.8991,72400.0
2009-12-28 12:30:00,14.49,14.49,14.49,14.49,50800.0,12.8991,12.8991,12.8991,12.8991,50800.0
2009-12-28 13:00:00,14.49,14.5,14.49,14.49,160000.0,12.8991,12.908,12.8991,12.8991,160000.0
2009-12-28 13:30:00,14.5,14.5,14.48,14.49,85600.0,12.908,12.908,12.8902,12.8991,85600.0
2009-12-28 14:00:00,14.49,14.49,14.42,14.42,93200.0,12.8991,12.8991,12.8368,12.8368,93200.0
2009-12-28 14:30:00,14.43,14.45,14.43,14.45,104800.0,12.8457,12.8635,12.8457,12.8635,104800.0
2009-12-28 15:00:00,14.45,14.46,14.44,14.45,145600.0,12.8635,12.8724,12.8546,12.8635,145600.0
2009-12-28 15:30:00,14.45,14.5,14.45,14.5,104000.0,12.8635,12.908,12.8635,12.908,104000.0
2009-12-29 09:30:00,14.51,14.52,14.47,14.48,98800.0,12.9169,12.9258,12.8813,12.8902,98800.0
2009-12-29 10:00:00,14.48,14.49,14.46,14.49,38400.0,12.8902,12.8991,12.8724,12.8991,38400.0
2009-12-29 10:30:00,14.49,14.49,14.47,14.47,31200.0,12.8991,12.8991,12.8813,12.8813,31200.0
2009-12-29 11:00:00,14.47,14.48,14.45,14.46,58000.0,12.8813,12.8902,12.8635,12.8724,58000.0
2009-12-29 11:30:00,14.46,14.47,14.46,14.46,35600.0,12.8724,12.8813,12.8724,12.8724,35600.0
2009-12-29 12:00:00,14.47,14.47,14.45,14.46,76400.0,12.8813,12.8813,12.8635,12.8724,76400.0
2009-12-29 12:30:00,14.45,14.48,14.45,14.47,58000.0,12.8635,12.8902,12.8635,12.8813,58000.0
2009-12-29 13:00:00,14.47,14.47,14.46,14.47,18400.0,12.8813,12.8813,12.8724,12.8813,18400.0
2009-12-29 13:30:00,14.46,14.49,14.46,14.48,40400.0,12.8724,12.8991,12.8724,12.8902,40400.0
2009-12-29 14:00:00,14.48,14.48,14.47,14.48,77600.0,12.8902,12.8902,12.8813,12.8902,77600.0
2009-12-29 14:30:00,14.48,14.49,14.47,14.48,137200.0,12.8902,12.8991,12.8813,12.8902,137200.0
2009-12-29 15:00:00,14.48,14.51,14.48,14.51,115200.0,12.8902,12.9169,12.8902,12.9169,115200.0
2009-12-29 15:30:00,14.51,14.51,14.46,14.46,119600.0,12.9169,12.9169,12.8724,12.8724,119600.0
2009-12-30 09:30:00,14.45,14.52,14.43,14.51,160400.0,12.8635,12.9258,12.8457,12.9169,160400.0
2009-12-30 10:00:00,14.51,14.51,14.49,14.49,80800.0,12.9169,12.9169,12.8991,12.8991,80800.0
2009-12-30 10:30:00,14.5,14.5,14.45,14.46,70400.0,12.908,12.908,12.8635,12.8724,70400.0
2009-12-30 11:00:00,14.46,14.48,14.46,14.46,87200.0,12.8724,12.8902,12.8724,12.8724,87200.0
2009-12-30 11:30:00,14.46,14.5,14.46,14.49,49200.0,12.8724,12.908,12.8724,12.8991,49200.0
2009-12-30 12:00:00,14.5,14.51,14.5,14.51,32400.0,12.908,12.9169,12.908,12.9169,32400.0
2009-12-30 12:30:00,14.51,14.51,14.49,14.49,28000.0,12.9169,12.9169,12.8991,12.8991,28000.0
2009-12-30 13:00:00,14.49,14.51,14.47,14.47,29600.0,12.8991,12.9169,12.8813,12.8813,29600.0
2009-12-30 13:30:00,14.47,14.49,14.46,14.49,13200.0,12.8813,12.8991,12.8724,12.8991,13200.0
2009-12-30 14:00:00,14.5,14.5,14.49,14.5,26000.0,12.908,12.908,12.8991,12.908,26000.0
2009-12-30 14:30:00,14.5,14.52,14.5,14.51,30000.0,12.908,12.9258,12.908,12.9169,30000.0
2009-12-30 15:00:00,14.51,14.51,14.49,14.5,33600.0,12.9169,12.9169,12.8991,12.908,33600.0
2009-12-30 15:30:00,14.5,14.53,14.5,14.53,116400.0,12.908,12.9347,12.908,12.9347,116400.0
2009-12-31 09:30:00,14.55,14.56,14.53,14.53,134800.0,12.9525,12.9614,12.9347,12.9347,134800.0
2009-12-31 10:00:00,14.54,14.54,14.49,14.49,146400.0,12.9436,12.9436,12.8991,12.8991,146400.0
2009-12-31 10:30:00,14.49,14.5,14.48,14.5,65200.0,12.8991,12.908,12.8902,12.908,65200.0
2009-12-31 11:00:00,14.49,14.5,14.46,14.47,70000.0,12.8991,12.908,12.8724,12.8813,70000.0
2009-12-31 11:30:00,14.47,14.49,14.46,14.48,49600.0,12.8813,12.8991,12.8724,12.8902,49600.0
2009-12-31 12:00:00,14.49,14.49,14.48,14.49,41600.0,12.8991,12.8991,12.8902,12.8991,41600.0
2009-12-31 12:30:00,14.49,14.49,14.48,14.49,29200.0,12.8991,12.8991,12.8902,12.8991,29200.0
2009-12-31 13:00:00,14.49,14.49,14.46,14.47,64000.0,12.8991,12.8991,12.8724,12.8813,64000.0
2009-12-31 13:30:00,14.47,14.48,14.47,14.48,48000.0,12.8813,12.8902,12.8813,12.8902,48000.0
2009-12-31 14:00:00,14.48,14.48,14.47,14.47,80400.0,12.8902,12.8902,12.8813,12.8813,80400.0
2009-12-31 14:30:00,14.47,14.49,14.47,14.48,51200.0,12.8813,12.8991,12.8813,12.8902,51200.0
2009-12-31 15:00:00,14.48,14.49,14.47,14.48,58800.0,12.8902,12.8991,12.8813,12.8902,58800.0
2009-12-31 15:30:00,14.48,14.48,14.38,14.38,269600.0,12.8902,12.8902,12.8012,12.8012,269600.0
2010-01-04 09:30:00,14.49,14.61,14.49,14.6,514400.0,12.8991,13.0059,12.8991,12.997,514400.0
2010-01-04 10:00:00,14.61,14.63,14.59,14.63,360400.0,13.0059,13.0237,12.9881,13.0237,360400.0
2010-01-04 10:30:00,14.63,14.66,14.63,14.65,355200.0,13.0237,13.0504,13.0237,13.0415,355200.0
2010-01-04 11:00:00,14.64,14.65,14.64,14.64,215200.0,13.0326,13.0415,13.0326,13.0326,215200.0
2010-01-04 11:30:00,14.65,14.66,14.64,14.65,173600.0,13.0415,13.0504,13.0326,13.0415,173600.0
2010-01-04 12:00:00,14.65,14.65,14.64,14.65,206400.0,13.0415,13.0415,13.0326,13.0415,206400.0
2010-01-04 12:30:00,14.65,14.65,14.63,14.63,173600.0,13.0415,13.0415,13.0237,13.0237,173600.0
2010-01-04 13:00:00,14.63,14.63,14.62,14.62,116400.0,13.0237,13.0237,13.0148,13.0148,116400.0
2010-01-04 13:30:00,14.63,14.63,14.61,14.61,162000.0,13.0237,13.0237,13.0059,13.0059,162000.0
2010-01-04 14:00:00,14.61,14.63,14.61,14.62,128400.0,13.0059,13.0237,13.0059,13.0148,128400.0
2010-01-04 14:30:00,14.62,14.65,14.62,14.63,262800.0,13.0148,13.0415,13.0148,13.0237,262800.0
2010-01-04 15:00:00,14.63,14.64,14.61,14.61,223200.0,13.0237,13.0326,13.0059,13.0059,223200.0
2010-01-04 15:30:00,14.62,14.62,14.61,14.62,375200.0,13.0148,13.0148,13.0059,13.0148,375200.0
2010-01-05 09:30:00,14.61,14.63,14.56,14.6,423600.0,13.0059,13.0237,12.9614,12.997,423600.0
2010-01-05 10:00:00,14.59,14.65,14.58,14.65,220400.0,12.9881,13.0415,12.9792,13.0415,220400.0
2010-01-05 10:30:00,14.65,14.66,14.64,14.65,132000.0,13.0415,13.0504,13.0326,13.0415,132000.0
2010-01-05 11:00:00,14.64,14.65,14.6,14.61,90400.0,13.0326,13.0415,12.997,13.0059,90400.0
2010-01-05 11:30:00,14.6,14.6,14.59,14.6,66400.0,12.997,12.997,12.9881,12.997,66400.0
2010-01-05 12:00:00,14.6,14.61,14.59,14.6,86800.0,12.997,13.0059,12.9881,12.997,86800.0
2010-01-05 12:30:00,14.6,14.6,14.56,14.58,91600.0,12.997,12.997,12.9614,12.9792,91600.0
2010-01-05 13:00:00,14.58,14.58,14.55,14.56,51600.0,12.9792,12.9792,12.9525,12.9614,51600.0
2010-01-05 13:30:00,14.56,14.58,14.56,14.57,96000.0,12.9614,12.9792,12.9614,12.9703,96000.0
2010-01-05 14:00:00,14.57,14.57,14.52,14.54,172800.0,12.9703,12.9703,12.9258,12.9436,172800.0
2010-01-05 14:30:00,14.54,14.58,14.54,14.58,149200.0,12.9436,12.9792,12.9436,12.9792,149200.0
2010-01-05 15:00:00,14.58,14.6,14.58,14.59,218800.0,12.9792,12.997,12.9792,12.9881,218800.0
2010-01-05 15:30:00,14.6,14.62,14.6,14.61,254000.0,12.997,13.0148,12.997,13.0059,254000.0
2010-01-06 09:30:00,14.61,14.65,14.57,14.59,288000.0,13.0059,13.0415,12.9703,12.9881,288000.0
2010-01-06 10:00:00,14.59,14.63,14.58,14.6,144000.0,12.9881,13.0237,12.9792,12.997,144000.0
2010-01-06 10:30:00,14.6,14.6,14.58,14.6,57200.0,12.997,12.997,12.9792,12.997,57200.0
2010-01-06 11:00:00,14.6,14.62,14.6,14.6,62800.0,12.997,13.0148,12.997,12.997,62800.0
2010-01-06 11:30:00,14.6,14.6,14.53,14.54,163600.0,12.997,12.997,12.9347,12.9436,163600.0
2010-01-06 12:00:00,14.54,14.54,14.49,14.49,443200.0,12.9436,12.9436,12.8991,12.8991,443200.0
2010-01-06 12:30:00,14.49,14.52,14.49,14.52,85600.0,12.8991,12.9258,12.8991,12.9258,85600.0
2010-01-06 13:00:00,14.52,14.53,14.52,14.53,92000.0,12.9258,12.9347,12.9258,12.9347,92000.0
2010-01-06 13:30:00,14.53,14.53,14.47,14.47,66800.0,12.9347,12.9347,12.8813,12.8813,66800.0
2010-01-06 14:00:00,14.48,14.51,14.48,14.51,96400.0,12.8902,12.9169,12.8902,12.9169,96400.0
2010-01-06 14:30:00,14.51,14.56,14.51,14.53,228400.0,12.9169,12.9614,12.9169,12.9347,228400.0
2010-01-06 15:00:00,14.53,14.53,14.5,14.51,106800.0,12.9347,12.9347,12.908,12.9169,106800.0
2010-01-06 15:30:00,14.52,14.52,14.47,14.49,177200.0,12.9258,12.9258,12.8813,12.8991,177200.0
2010-01-07 09:30:00,14.49,14.49,14.38,14.38,224800.0,12.8991,12.8991,12.8012,12.8012,224800.0
2010-01-07 10:00:00,14.39,14.42,14.38,14.41,117600.0,12.8101,12.8368,12.8012,12.8279,117600.0
2010-01-07 10:30:00,14.41,14.47,14.41,14.45,148800.0,12.8279,12.8813,12.8279,12.8635,148800.0
2010-01-07 11:00:00,14.45,14.46,14.43,14.43,75200.0,12.8635,12.8724,12.8457,12.8457,75200.0
2010-01-07 11:30:00,14.43,14.43,14.39,14.39,105600.0,12.8457,12.8457,12.8101,12.8101,105600.0
2010-01-07 12:00:00,14.4,14.42,14.39,14.41,106400.0,12.819,12.8368,12.8101,12.8279,106400.0
2010-01-07 12:30:00,14.41,14.42,14.38,14.39,134000.0,12.8279,12.8368,12.8012,12.8101,134000.0
2010-01-07 13:00:00,14.39,14.41,14.38,14.41,59600.0,12.8101,12.8279,12.8012,12.8279,59600.0
2010-01-07 13:30:00,14.41,14.42,14.39,14.4,66400.0,12.8279,12.8368,12.8101,12.819,66400.0
2010-01-07 14:00:00,14.4,14.41,14.39,14.4,51600.0,12.819,12.8279,12.8101,12.819,51600.0
2010-01-07 14:30:00,14.4,14.43,14.4,14.42,70800.0,12.819,12.8457,12.819,12.8368,70800.0
2010-01-07 15:00:00,14.42,14.42,14.38,14.41,85600.0,12.8368,12.8368,12.8012,12.8279,85600.0
2010-01-07 15:30:00,14.41,14.43,14.41,14.43,102000.0,12.8279,12.8457,12.8279,12.8457,102000.0
2010-01-08 09:30:00,14.4,14.45,14.37,14.43,359200.0,12.819,12.8635,12.7923,12.8457,359200.0
2010-01-08 10:00:00,14.43,14.5,14.43,14.49,353600.0,12.8457,12.908,12.8457,12.8991,353600.0
2010-01-08 10:30:00,14.48,14.49,14.44,14.47,178800.0,12.8902,12.8991,12.8546,12.8813,178800.0
2010-01-08 11:00:00,14.48,14.5,14.45,14.49,337600.0,12.8902,12.908,12.8635,12.8991,337600.0
2010-01-08 11:30:00,14.49,14.5,14.47,14.49,107600.0,12.8991,12.908,12.8813,12.8991,107600.0
2010-01-08 12:00:00,14.49,14.5,14.48,14.49,143200.0,12.8991,12.908,12.8902,12.8991,143200.0
2010-01-08 12:30:00,14.49,14.5,14.48,14.49,78800.0,12.8991,12.908,12.8902,12.8991,78800.0
2010-01-08 13:00:00,14.49,14.51,14.48,14.5,78000.0,12.8991,12.9169,12.8902,12.908,78000.0
2010-01-08 13:30:00,14.51,14.53,14.5,14.52,138400.0,12.9169,12.9347,12.908,12.9258,138400.0
2010-01-08 14:00:00,14.52,14.53,14.51,14.52,190800.0,12.9258,12.9347,12.9169,12.9258,190800.0
2010-01-08 14:30:00,14.52,14.54,14.52,14.53,51600.0,12.9258,12.9436,12.9258,12.9347,51600.0
2010-01-08 15:00:00,14.52,14.54,14.52,14.54,95600.0,12.9258,12.9436,12.9258,12.9436,95600.0
2010-01-08 15:30:00,14.54,14.56,14.53,14.54,194800.0,12.9436,12.9614,12.9347,12.9436,194800.0
2010-01-11 09:30:00,14.58,14.62,14.5,14.5,375600.0,12.9792,13.0148,12.908,12.908,375600.0
2010-01-11 10:00:00,14.5,14.51,14.43,14.47,152400.0,12.908,12.9169,12.8457,12.8813,152400.0
2010-01-11 10:30:00,14.47,14.49,14.45,14.47,109200.0,12.8813,12.8991,12.8635,12.8813,109200.0
2010-01-11 11:00:00,14.46,14.46,14.41,14.43,89600.0,12.8724,12.8724,12.8279,12.8457,89600.0
2010-01-11 11:30:00,14.43,14.46,14.43,14.46,46000.0,12.8457,12.8724,12.8457,12.8724,46000.0
2010-01-11 12:00:00,14.47,14.47,14.46,14.47,27200.0,12.8813,12.8813,12.8724,12.8813,27200.0
2010-01-11 12:30:00,14.47,14.47,14.42,14.43,99600.0,12.8813,12.8813,12.8368,12.8457,99600.0
2010-01-11 13:00:00,14.43,14.44,14.42,14.43,82800.0,12.8457,12.8546,12.8368,12.8457,82800.0
2010-01-11 13:30:00,14.43,14.44,14.42,14.43,71600.0,12.8457,12.8546,12.8368,12.8457,71600.0
2010-01-11 14:00:00,14.43,14.45,14.42,14.44,60000.0,12.8457,12.8635,12.8368,12.8546,60000.0
2010-01-11 14:30:00,14.43,14.44,14.43,14.43,132800.0,12.8457,12.8546,12.8457,12.8457,132800.0
2010-01-11 15:00:00,14.44,14.47,14.44,14.47,135200.0,12.8546,12.8813,12.8546,12.8813,135200.0
2010-01-11 15:30:00,14.47,14.5,14.47,14.49,194400.0,12.8813,12.908,12.8813,12.8991,194400.0
2010-01-12 09:30:00,14.38,14.41,14.33,14.38,1119200.0,12.8012,12.8279,12.7567,12.8012,1119200.0
2010-01-12 10:00:00,14.38,14.4,14.36,14.38,82000.0,12.8012,12.819,12.7834,12.8012,82000.0
2010-01-12 10:30:00,14.38,14.4,14.36,14.39,87200.0,12.8012,12.819,12.7834,12.8101,87200.0
2010-01-12 11:00:00,14.39,14.39,14.37,14.37,184400.0,12.8101,12.8101,12.7923,12.7923,184400.0
2010-01-12 11:30:00,14.38,14.38,14.34,14.35,109600.0,12.8012,12.8012,12.7656,12.7745,109600.0
2010-01-12 12:00:00,14.35,14.35,14.27,14.27,96400.0,12.7745,12.7745,12.7032,12.7032,96400.0
2010-01-12 12:30:00,14.28,14.29,14.24,14.25,239200.0,12.7122,12.7211,12.6765,12.6854,239200.0
2010-01-12 13:00:00,14.26,14.27,14.23,14.26,138800.0,12.6943,12.7032,12.6676,12.6943,138800.0
2010-01-12 13:30:00,14.26,14.28,14.26,14.28,89200.0,12.6943,12.7122,12.6943,12.7122,89200.0
2010-01-12 14:00:00,14.28,14.29,14.26,14.27,83200.0,12.7122,12.7211,12.6943,12.7032,83200.0
2010-01-12 14:30:00,14.27,14.3,14.26,14.3,128000.0,12.7032,12.73,12.6943,12.73,128000.0
2010-01-12 15:00:00,14.3,14.3,14.27,14.29,148400.0,12.73,12.73,12.7032,12.7211,148400.0
2010-01-12 15:30:00,14.29,14.31,14.26,14.31,211200.0,12.7211,12.7389,12.6943,12.7389,211200.0
2010-01-13 09:30:00,14.32,14.38,14.29,14.29,375200.0,12.7478,12.8012,12.7211,12.7211,375200.0
2010-01-13 10:00:00,14.3,14.3,14.22,14.24,526800.0,12.73,12.73,12.6587,12.6765,526800.0
2010-01-13 10:30:00,14.24,14.29,14.24,14.28,120800.0,12.6765,12.7211,12.6765,12.7122,120800.0
2010-01-13 11:00:00,14.28,14.3,14.26,14.3,174400.0,12.7122,12.73,12.6943,12.73,174400.0
2010-01-13 11:30:00,14.31,14.32,14.29,14.3,69200.0,12.7389,12.7478,12.7211,12.73,69200.0
2010-01-13 12:00:00,14.31,14.37,14.31,14.36,236400.0,12.7389,12.7923,12.7389,12.7834,236400.0
2010-01-13 12:30:00,14.36,14.4,14.36,14.38,167600.0,12.7834,12.819,12.7834,12.8012,167600.0
2010-01-13 13:00:00,14.38,14.38,14.37,14.38,141200.0,12.8012,12.8012,12.7923,12.8012,141200.0
2010-01-13 13:30:00,14.38,14.41,14.38,14.4,106800.0,12.8012,12.8279,12.8012,12.819,106800.0
2010-01-13 14:00:00,14.4,14.41,14.39,14.41,127200.0,12.819,12.8279,12.8101,12.8279,127200.0
2010-01-13 14:30:00,14.41,14.46,14.41,14.45,140800.0,12.8279,12.8724,12.8279,12.8635,140800.0
2010-01-13 15:00:00,14.46,14.46,14.43,14.45,132400.0,12.8724,12.8724,12.8457,12.8635,132400.0
2010-01-13 15:30:00,14.46,14.48,14.44,14.44,154800.0,12.8724,12.8902,12.8546,12.8546,154800.0
2010-01-14 09:30:00,14.4,14.51,14.4,14.49,365200.0,12.819,12.9169,12.819,12.8991,365200.0
2010-01-14 10:00:00,14.49,14.54,14.49,14.52,176000.0,12.8991,12.9436,12.8991,12.9258,176000.0
2010-01-14 10:30:00,14.52,14.54,14.47,14.47,88800.0,12.9258,12.9436,12.8813,12.8813,88800.0
2010-01-14 11:00:00,14.47,14.49,14.46,14.49,32000.0,12.8813,12.8991,12.8724,12.8991,32000.0
2010-01-14 11:30:00,14.49,14.5,14.47,14.47,35600.0,12.8991,12.908,12.8813,12.8813,35600.0
2010-01-14 12:00:00,14.49,14.51,14.48,14.51,84000.0,12.8991,12.9169,12.8902,12.9169,84000.0
2010-01-14 12:30:00,14.52,14.53,14.51,14.52,34800.0,12.9258,12.9347,12.9169,12.9258,34800.0
2010-01-14 13:00:00,14.52,14.53,14.51,14.52,72000.0,12.9258,12.9347,12.9169,12.9258,72000.0
2010-01-14 13:30:00,14.52,14.55,14.52,14.54,78400.0,12.9258,12.9525,12.9258,12.9436,78400.0
2010-01-14 14:00:00,14.54,14.55,14.53,14.54,64000.0,12.9436,12.9525,12.9347,12.9436,64000.0
2010-01-14 14:30:00,14.54,14.57,14.54,14.56,68000.0,12.9436,12.9703,12.9436,12.9614,68000.0
2010-01-14 15:00:00,14.58,14.59,14.57,14.57,81600.0,12.9792,12.9881,12.9703,12.9703,81600.0
2010-01-14 15:30:00,14.58,14.58,14.54,14.55,405600.0,12.9792,12.9792,12.9436,12.9525,405600.0
2010-01-15 09:30:00,14.55,14.59,14.45,14.46,154800.0,12.9525,12.9881,12.8635,12.8724,154800.0
2010-01-15 10:00:00,14.45,14.47,14.39,14.44,381600.0,12.8635,12.8813,12.8101,12.8546,381600.0
2010-01-15 10:30:00,14.44,14.44,14.4,14.42,164000.0,12.8546,12.8546,12.819,12.8368,164000.0
2010-01-15 11:00:00,14.43,14.43,14.4,14.42,81200.0,12.8457,12.8457,12.819,12.8368,81200.0
2010-01-15 11:30:00,14.4,14.41,14.36,14.37,92000.0,12.819,12.8279,12.7834,12.7923,92000.0
2010-01-15 12:00:00,14.37,14.38,14.32,14.32,78800.0,12.7923,12.8012,12.7478,12.7478,78800.0
2010-01-15 12:30:00,14.32,14.34,14.3,14.34,68000.0,12.7478,12.7656,12.73,12.7656,68000.0
2010-01-15 13:00:00,14.34,14.34,14.31,14.33,55600.0,12.7656,12.7656,12.7389,12.7567,55600.0
2010-01-15 13:30:00,14.34,14.36,14.33,14.34,44400.0,12.7656,12.7834,12.7567,12.7656,44400.0
2010-01-15 14:00:00,14.35,14.36,14.34,14.34,66800.0,12.7745,12.7834,12.7656,12.7656,66800.0
2010-01-15 14:30:00,14.33,14.34,14.33,14.34,128400.0,12.7567,12.7656,12.7567,12.7656,128400.0
2010-01-15 15:00:00,14.35,14.38,14.35,14.37,92800.0,12.7745,12.8012,12.7745,12.7923,92800.0
2010-01-15 15:30:00,14.37,14.38,14.34,14.36,135200.0,12.7923,12.8012,12.7656,12.7834,135200.0
2010-01-19 09:30:00,14.38,14.48,14.37,14.47,370400.0,12.8012,12.8902,12.7923,12.8813,370400.0
2010-01-19 10:00:00,14.47,14.52,14.46,14.49,106800.0,12.8813,12.9258,12.8724,12.8991,106800.0
2010-01-19 10:30:00,14.49,14.53,14.49,14.52,58800.0,12.8991,12.9347,12.8991,12.9258,58800.0
2010-01-19 11:00:00,14.51,14.52,14.51,14.51,45600.0,12.9169,12.9258,12.9169,12.9169,45600.0
2010-01-19 11:30:00,14.52,14.52,14.48,14.49,66400.0,12.9258,12.9258,12.8902,12.8991,66400.0
2010-01-19 12:00:00,14.49,14.53,14.49,14.52,27600.0,12.8991,12.9347,12.8991,12.9258,27600.0
2010-01-19 12:30:00,14.52,14.54,14.52,14.53,44400.0,12.9258,12.9436,12.9258,12.9347,44400.0
2010-01-19 13:00:00,14.52,14.54,14.52,14.53,34400.0,12.9258,12.9436,12.9258,12.9347,34400.0
2010-01-19 13:30:00,14.54,14.54,14.53,14.54,40800.0,12.9436,12.9436,12.9347,12.9436,40800.0
2010-01-19 14:00:00,14.54,14.56,14.54,14.55,31600.0,12.9436,12.9614,12.9436,12.9525,31600.0
2010-01-19 14:30:00,14.55,14.55,14.53,14.55,54800.0,12.9525,12.9525,12.9347,12.9525,54800.0
2010-01-19 15:00:00,14.55,14.57,14.53,14.57,59600.0,12.9525,12.9703,12.9347,12.9703,59600.0
2010-01-19 15:30:00,14.57,14.57,14.55,14.57,136000.0,12.9703,12.9703,12.9525,12.9703,136000.0
2010-01-20 09:30:00,14.45,14.46,14.34,14.39,319200.0,12.8635,12.8724,12.7656,12.8101,319200.0
2010-01-20 10:00:00,14.37,14.38,14.26,14.27,202400.0,12.7923,12.8012,12.6943,12.7032,202400.0
2010-01-20 10:30:00,14.25,14.32,14.25,14.27,82400.0,12.6854,12.7478,12.6854,12.7032,82400.0
2010-01-20 11:00:00,14.27,14.27,14.21,14.26,129200.0,12.7032,12.7032,12.6498,12.6943,129200.0
2010-01-20 11:30:00,14.27,14.28,14.26,14.27,62000.0,12.7032,12.7122,12.6943,12.7032,62000.0
2010-01-20 12:00:00,14.27,14.3,14.26,14.29,80000.0,12.7032,12.73,12.6943,12.7211,80000.0
2010-01-20 12:30:00,14.29,14.29,14.26,14.26,68400.0,12.7211,12.7211,12.6943,12.6943,68400.0
2010-01-20 13:00:00,14.26,14.27,14.24,14.26,75600.0,12.6943,12.7032,12.6765,12.6943,75600.0
2010-01-20 13:30:00,14.26,14.31,14.26,14.31,46000.0,12.6943,12.7389,12.6943,12.7389,46000.0
2010-01-20 14:00:00,14.31,14.32,14.29,14.31,97600.0,12.7389,12.7478,12.7211,12.7389,97600.0
2010-01-20 14:30:00,14.3,14.34,14.3,14.33,61200.0,12.73,12.7656,12.73,12.7567,61200.0
2010-01-20 15:00:00,14.33,14.35,14.32,14.34,50000.0,12.7567,12.7745,12.7478,12.7656,50000.0
2010-01-20 15:30:00,14.34,14.38,14.32,14.36,480800.0,12.7656,12.8012,12.7478,12.7834,480800.0
2010-01-21 09:30:00,14.38,14.48,14.38,14.43,252400.0,12.8012,12.8902,12.8012,12.8457,252400.0
2010-01-21 10:00:00,14.43,14.48,14.27,14.28,242400.0,12.8457,12.8902,12.7032,12.7122,242400.0
2010-01-21 10:30:00,14.28,14.3,14.23,14.28,70400.0,12.7122,12.73,12.6676,12.7122,70400.0
2010-01-21 11:00:00,14.26,14.27,14.21,14.23,75600.0,12.6943,12.7032,12.6498,12.6676,75600.0
2010-01-21 11:30:00,14.23,14.27,14.18,14.2,72800.0,12.6676,12.7032,12.6231,12.6409,72800.0
2010-01-21 12:00:00,14.19,14.24,14.17,14.17,50400.0,12.632,12.6765,12.6142,12.6142,50400.0
2010-01-21 12:30:00,14.17,14.2,14.17,14.18,39200.0,12.6142,12.6409,12.6142,12.6231,39200.0
2010-01-21 13:00:00,14.18,14.2,14.15,14.2,58400.0,12.6231,12.6409,12.5964,12.6409,58400.0
2010-01-21 13:30:00,14.2,14.24,14.2,14.23,214400.0,12.6409,12.6765,12.6409,12.6676,214400.0
2010-01-21 14:00:00,14.24,14.26,14.2,14.25,141600.0,12.6765,12.6943,12.6409,12.6854,141600.0
2010-01-21 14:30:00,14.25,14.27,14.23,14.24,62800.0,12.6854,12.7032,12.6676,12.6765,62800.0
2010-01-21 15:00:00,14.25,14.25,14.2,14.23,47600.0,12.6854,12.6854,12.6409,12.6676,47600.0
2010-01-21 15:30:00,14.23,14.26,14.22,14.22,141200.0,12.6676,12.6943,12.6587,12.6587,141200.0
2010-01-22 09:30:00,14.15,14.17,14.06,14.1,429600.0,12.5964,12.6142,12.5163,12.5519,429600.0
2010-01-22 10:00:00,14.1,14.11,13.96,14.04,205600.0,12.5519,12.5608,12.4273,12.4985,205600.0
2010-01-22 10:30:00,14.04,14.06,13.98,14.01,55200.0,12.4985,12.5163,12.4451,12.4718,55200.0
2010-01-22 11:00:00,14.03,14.08,14.02,14.06,70000.0,12.4896,12.5341,12.4807,12.5163,70000.0
2010-01-22 11:30:00,14.06,14.06,14.01,14.02,77600.0,12.5163,12.5163,12.4718,12.4807,77600.0
2010-01-22 12:00:00,14.02,14.04,14.0,14.04,88000.0,12.4807,12.4985,12.4629,12.4985,88000.0
2010-01-22 12:30:00,14.04,14.04,13.99,13.99,98400.0,12.4985,12.4985,12.454,12.454,98400.0
2010-01-22 13:00:00,13.99,13.99,13.97,13.97,114000.0,12.454,12.454,12.4362,12.4362,114000.0
2010-01-22 13:30:00,13.97,13.98,13.92,13.94,108000.0,12.4362,12.4451,12.3917,12.4095,108000.0
2010-01-22 14:00:00,13.94,13.95,13.89,13.89,119600.0,12.4095,12.4184,12.365,12.365,119600.0
2010-01-22 14:30:00,13.89,13.89,13.77,13.79,218400.0,12.365,12.365,12.2581,12.276,218400.0
2010-01-22 15:00:00,13.78,13.81,13.68,13.72,438800.0,12.267,12.2938,12.178,12.2136,438800.0
2010-01-22 15:30:00,13.72,13.73,13.63,13.66,702400.0,12.2136,12.2225,12.1335,12.1602,702400.0
2010-01-25 09:30:00,13.78,13.83,13.76,13.82,346800.0,12.267,12.3116,12.2492,12.3027,346800.0
2010-01-25 10:00:00,13.81,13.86,13.77,13.84,251200.0,12.2938,12.3383,12.2581,12.3205,251200.0
2010-01-25 10:30:00,13.84,13.85,13.79,13.84,132400.0,12.3205,12.3294,12.276,12.3205,132400.0
2010-01-25 11:00:00,13.82,13.83,13.73,13.76,50400.0,12.3027,12.3116,12.2225,12.2492,50400.0
2010-01-25 11:30:00,13.74,13.76,13.7,13.76,58400.0,12.2314,12.2492,12.1958,12.2492,58400.0
2010-01-25 12:00:00,13.75,13.8,13.74,13.77,78400.0,12.2403,12.2849,12.2314,12.2581,78400.0
2010-01-25 12:30:00,13.76,13.81,13.76,13.8,22800.0,12.2492,12.2938,12.2492,12.2849,22800.0
2010-01-25 13:00:00,13.81,13.81,13.78,13.81,43600.0,12.2938,12.2938,12.267,12.2938,43600.0
2010-01-25 13:30:00,13.81,13.81,13.77,13.8,79200.0,12.2938,12.2938,12.2581,12.2849,79200.0
2010-01-25 14:00:00,13.79,13.84,13.79,13.84,22400.0,12.276,12.3205,12.276,12.3205,22400.0
2010-01-25 14:30:00,13.84,13.85,13.82,13.85,98000.0,12.3205,12.3294,12.3027,12.3294,98000.0
2010-01-25 15:00:00,13.85,13.86,13.81,13.81,39600.0,12.3294,12.3383,12.2938,12.2938,39600.0
2010-01-25 15:30:00,13.81,13.83,13.76,13.76,473600.0,12.2938,12.3116,12.2492,12.2492,473600.0
2010-01-26 09:30:00,13.74,13.76,13.69,13.72,262000.0,12.2314,12.2492,12.1869,12.2136,262000.0
2010-01-26 10:00:00,13.73,13.84,13.72,13.8,138000.0,12.2225,12.3205,12.2136,12.2849,138000.0
2010-01-26 10:30:00,13.8,13.82,13.77,13.79,79600.0,12.2849,12.3027,12.2581,12.276,79600.0
2010-01-26 11:00:00,13.8,13.84,13.79,13.84,80400.0,12.2849,12.3205,12.276,12.3205,80400.0
2010-01-26 11:30:00,13.84,13.9,13.83,13.88,119200.0,12.3205,12.3739,12.3116,12.3561,119200.0
2010-01-26 12:00:00,13.88,13.93,13.88,13.92,70000.0,12.3561,12.4006,12.3561,12.3917,70000.0
2010-01-26 12:30:00,13.93,13.94,13.9,13.94,49600.0,12.4006,12.4095,12.3739,12.4095,49600.0
2010-01-26 13:00:00,13.94,13.94,13.9,13.9,106400.0,12.4095,12.4095,12.3739,12.3739,106400.0
2010-01-26 13:30:00,13.91,13.93,13.9,13.93,63200.0,12.3828,12.4006,12.3739,12.4006,63200.0
2010-01-26 14:00:00,13.94,13.94,13.86,13.87,108400.0,12.4095,12.4095,12.3383,12.3472,108400.0
2010-01-26 14:30:00,13.86,13.87,13.84,13.87,234000.0,12.3383,12.3472,12.3205,12.3472,234000.0
2010-01-26 15:00:00,13.87,13.88,13.8,13.81,124000.0,12.3472,12.3561,12.2849,12.2938,124000.0
2010-01-26 15:30:00,13.81,13.83,13.74,13.76,285200.0,12.2938,12.3116,12.2314,12.2492,285200.0
2010-01-27 09:30:00,13.74,13.83,13.72,13.77,227200.0,12.2314,12.3116,12.2136,12.2581,227200.0
2010-01-27 10:00:00,13.76,13.78,13.65,13.73,134000.0,12.2492,12.267,12.1513,12.2225,134000.0
2010-01-27 10:30:00,13.74,13.74,13.67,13.74,216400.0,12.2314,12.2314,12.1691,12.2314,216400.0
2010-01-27 11:00:00,13.73,13.74,13.69,13.72,196800.0,12.2225,12.2314,12.1869,12.2136,196800.0
2010-01-27 11:30:00,13.72,13.74,13.71,13.71,98800.0,12.2136,12.2314,12.2047,12.2047,98800.0
2010-01-27 12:00:00,13.71,13.74,13.71,13.74,49200.0,12.2047,12.2314,12.2047,12.2314,49200.0
2010-01-27 12:30:00,13.74,13.74,13.7,13.7,90000.0,12.2314,12.2314,12.1958,12.1958,90000.0
2010-01-27 13:00:00,13.7,13.72,13.63,13.65,247200.0,12.1958,12.2136,12.1335,12.1513,247200.0
2010-01-27 13:30:00,13.65,13.69,13.65,13.68,242400.0,12.1513,12.1869,12.1513,12.178,242400.0
2010-01-27 14:00:00,13.68,13.78,13.65,13.7,133200.0,12.178,12.267,12.1513,12.1958,133200.0
2010-01-27 14:30:00,13.72,13.85,13.72,13.81,200400.0,12.2136,12.3294,12.2136,12.2938,200400.0
2010-01-27 15:00:00,13.82,13.83,13.73,13.81,237600.0,12.3027,12.3116,12.2225,12.2938,237600.0
2010-01-27 15:30:00,13.81,13.88,13.81,13.84,186400.0,12.2938,12.3561,12.2938,12.3205,186400.0
2010-01-28 09:30:00,13.81,13.82,13.61,13.65,484800.0,12.2938,12.3027,12.1157,12.1513,484800.0
2010-01-28 10:00:00,13.65,13.65,13.51,13.53,587600.0,12.1513,12.1513,12.0267,12.0445,587600.0
2010-01-28 10:30:00,13.53,13.57,13.47,13.49,244800.0,12.0445,12.0801,11.9911,12.0089,244800.0
2010-01-28 11:00:00,13.49,13.5,13.43,13.46,243200.0,12.0089,12.0178,11.9555,11.9822,243200.0
2010-01-28 11:30:00,13.45,13.45,13.37,13.4,474800.0,11.9733,11.9733,11.9021,11.9288,474800.0
2010-01-28 12:00:00,13.4,13.42,13.35,13.36,389200.0,11.9288,11.9466,11.8843,11.8932,389200.0
2010-01-28 12:30:00,13.37,13.42,13.37,13.41,60800.0,11.9021,11.9466,11.9021,11.9377,60800.0
2010-01-28 13:00:00,13.42,13.45,13.41,13.45,219200.0,11.9466,11.9733,11.9377,11.9733,219200.0
2010-01-28 13:30:00,13.45,13.49,13.45,13.46,54400.0,11.9733,12.0089,11.9733,11.9822,54400.0
2010-01-28 14:00:00,13.45,13.46,13.38,13.44,77600.0,11.9733,11.9822,11.911,11.9644,77600.0
2010-01-28 14:30:00,13.44,13.5,13.42,13.48,132400.0,11.9644,12.0178,11.9466,12.0,132400.0
2010-01-28 15:00:00,13.47,13.53,13.47,13.51,111600.0,11.9911,12.0445,11.9911,12.0267,111600.0
2010-01-28 15:30:00,13.51,13.54,13.44,13.45,116800.0,12.0267,12.0534,11.9644,11.9733,116800.0
2010-01-29 09:30:00,13.59,13.59,13.49,13.51,349600.0,12.0979,12.0979,12.0089,12.0267,349600.0
2010-01-29 10:00:00,13.5,13.53,13.41,13.53,229600.0,12.0178,12.0445,11.9377,12.0445,229600.0
2010-01-29 10:30:00,13.53,13.54,13.42,13.43,60000.0,12.0445,12.0534,11.9466,11.9555,60000.0
2010-01-29 11:00:00,13.43,13.44,13.28,13.29,348400.0,11.9555,11.9644,11.8219,11.8308,348400.0
2010-01-29 11:30:00,13.3,13.33,13.26,13.29,252400.0,11.8397,11.8665,11.8041,11.8308,252400.0
2010-01-29 12:00:00,13.27,13.29,13.23,13.28,472400.0,11.813,11.8308,11.7774,11.8219,472400.0
2010-01-29 12:30:00,13.28,13.33,13.27,13.31,98000.0,11.8219,11.8665,11.813,11.8487,98000.0
2010-01-29 13:00:00,13.31,13.33,13.29,13.3,208800.0,11.8487,11.8665,11.8308,11.8397,208800.0
2010-01-29 13:30:00,13.3,13.3,13.19,13.21,292800.0,11.8397,11.8397,11.7418,11.7596,292800.0
2010-01-29 14:00:00,13.21,13.23,13.18,13.2,232400.0,11.7596,11.7774,11.7329,11.7507,232400.0
2010-01-29 14:30:00,13.19,13.2,13.06,13.09,697200.0,11.7418,11.7507,11.6261,11.6528,697200.0
2010-01-29 15:00:00,13.09,13.13,13.06,13.1,219600.0,11.6528,11.6884,11.6261,11.6617,219600.0
2010-01-29 15:30:00,13.11,13.19,13.07,13.13,242400.0,11.6706,11.7418,11.635,11.6884,242400.0
2010-02-01 09:30:00,13.19,13.29,13.18,13.26,572800.0,11.7418,11.8308,11.7329,11.8041,572800.0
2010-02-01 10:00:00,13.27,13.3,13.2,13.26,942000.0,11.813,11.8397,11.7507,11.8041,942000.0
2010-02-01 10:30:00,13.26,13.29,13.21,13.21,304800.0,11.8041,11.8308,11.7596,11.7596,304800.0
2010-02-01 11:00:00,13.2,13.29,13.2,13.29,841200.0,11.7507,11.8308,11.7507,11.8308,841200.0
2010-02-01 11:30:00,13.28,13.29,13.22,13.23,957200.0,11.8219,11.8308,11.7685,11.7774,957200.0
2010-02-01 12:00:00,13.23,13.26,13.22,13.26,227200.0,11.7774,11.8041,11.7685,11.8041,227200.0
2010-02-01 12:30:00,13.26,13.31,13.26,13.3,218000.0,11.8041,11.8487,11.8041,11.8397,218000.0
2010-02-01 13:00:00,13.3,13.33,13.28,13.32,453600.0,11.8397,11.8665,11.8219,11.8576,453600.0
2010-02-01 13:30:00,13.32,13.33,13.29,13.31,425600.0,11.8576,11.8665,11.8308,11.8487,425600.0
2010-02-01 14:00:00,13.31,13.33,13.29,13.31,169600.0,11.8487,11.8665,11.8308,11.8487,169600.0
2010-02-01 14:30:00,13.31,13.34,13.31,13.32,498800.0,11.8487,11.8754,11.8487,11.8576,498800.0
2010-02-01 15:00:00,13.32,13.33,13.29,13.31,482400.0,11.8576,11.8665,11.8308,11.8487,482400.0
2010-02-01 15:30:00,13.31,13.34,13.3,13.33,512000.0,11.8487,11.8754,11.8397,11.8665,512000.0
2010-02-02 09:30:00,13.34,13.38,13.3,13.31,563200.0,11.8754,11.911,11.8397,11.8487,563200.0
2010-02-02 10:00:00,13.32,13.4,13.27,13.39,539600.0,11.8576,11.9288,11.813,11.9199,539600.0
2010-02-02 10:30:00,13.39,13.42,13.35,13.37,80400.0,11.9199,11.9466,11.8843,11.9021,80400.0
2010-02-02 11:00:00,13.36,13.38,13.34,13.38,150000.0,11.8932,11.911,11.8754,11.911,150000.0
2010-02-02 11:30:00,13.38,13.4,13.37,13.38,156000.0,11.911,11.9288,11.9021,11.911,156000.0
2010-02-02 12:00:00,13.38,13.42,13.38,13.42,87200.0,11.911,11.9466,11.911,11.9466,87200.0
2010-02-02 12:30:00,13.41,13.42,13.4,13.42,48800.0,11.9377,11.9466,11.9288,11.9466,48800.0
2010-02-02 13:00:00,13.42,13.42,13.38,13.4,53200.0,11.9466,11.9466,11.911,11.9288,53200.0
2010-02-02 13:30:00,13.4,13.45,13.4,13.43,64400.0,11.9288,11.9733,11.9288,11.9555,64400.0
2010-02-02 14:00:00,13.43,13.44,13.41,13.44,129200.0,11.9555,11.9644,11.9377,11.9644,129200.0
2010-02-02 14:30:00,13.44,13.45,13.42,13.44,74000.0,11.9644,11.9733,11.9466,11.9644,74000.0
2010-02-02 15:00:00,13.44,13.49,13.43,13.46,134800.0,11.9644,12.0089,11.9555,11.9822,134800.0
2010-02-02 15:30:00,13.46,13.47,13.44,13.45,122400.0,11.9822,11.9911,11.9644,11.9733,122400.0
2010-02-03 09:30:00,13.4,13.5,13.38,13.49,338400.0,11.9288,12.0178,11.911,12.0089,338400.0
2010-02-03 10:00:00,13.49,13.5,13.43,13.43,184400.0,12.0089,12.0178,11.9555,11.9555,184400.0
2010-02-03 10:30:00,13.43,13.45,13.39,13.44,170000.0,11.9555,11.9733,11.9199,11.9644,170000.0
2010-02-03 11:00:00,13.44,13.48,13.42,13.46,108000.0,11.9644,12.0,11.9466,11.9822,108000.0
2010-02-03 11:30:00,13.47,13.47,13.42,13.43,68800.0,11.9911,11.9911,11.9466,11.9555,68800.0
2010-02-03 12:00:00,13.43,13.47,13.43,13.44,60800.0,11.9555,11.9911,11.9555,11.9644,60800.0
2010-02-03 12:30:00,13.45,13.49,13.45,13.47,142400.0,11.9733,12.0089,11.9733,11.9911,142400.0
2010-02-03 13:00:00,13.47,13.51,13.47,13.5,123600.0,11.9911,12.0267,11.9911,12.0178,123600.0
2010-02-03 13:30:00,13.5,13.53,13.49,13.5,54000.0,12.0178,12.0445,12.0089,12.0178,54000.0
2010-02-03 14:00:00,13.51,13.51,13.48,13.49,52000.0,12.0267,12.0267,12.0,12.0089,52000.0
2010-02-03 14:30:00,13.49,13.52,13.48,13.51,92000.0,12.0089,12.0356,12.0,12.0267,92000.0
2010-02-03 15:00:00,13.51,13.54,13.5,13.51,190400.0,12.0267,12.0534,12.0178,12.0267,190400.0
2010-02-03 15:30:00,13.5,13.54,13.5,13.51,188800.0,12.0178,12.0534,12.0178,12.0267,188800.0
2010-02-04 09:30:00,13.43,13.44,13.28,13.29,402400.0,11.9555,11.9644,11.8219,11.8308,402400.0
2010-02-04 10:00:00,13.29,13.32,13.24,13.24,261200.0,11.8308,11.8576,11.7863,11.7863,261200.0
2010-02-04 10:30:00,13.24,13.28,13.22,13.24,154000.0,11.7863,11.8219,11.7685,11.7863,154000.0
2010-02-04 11:00:00,13.22,13.25,13.22,13.23,97200.0,11.7685,11.7952,11.7685,11.7774,97200.0
2010-02-04 11:30:00,13.24,13.24,13.16,13.2,83200.0,11.7863,11.7863,11.7151,11.7507,83200.0
2010-02-04 12:00:00,13.19,13.22,13.18,13.19,69200.0,11.7418,11.7685,11.7329,11.7418,69200.0
2010-02-04 12:30:00,13.2,13.2,13.15,13.18,116400.0,11.7507,11.7507,11.7062,11.7329,116400.0
2010-02-04 13:00:00,13.18,13.19,13.16,13.19,45200.0,11.7329,11.7418,11.7151,11.7418,45200.0
2010-02-04 13:30:00,13.19,13.2,13.15,13.16,148800.0,11.7418,11.7507,11.7062,11.7151,148800.0
2010-02-04 14:00:00,13.16,13.21,13.15,13.2,78400.0,11.7151,11.7596,11.7062,11.7507,78400.0
2010-02-04 14:30:00,13.2,13.22,13.19,13.21,46800.0,11.7507,11.7685,11.7418,11.7596,46800.0
2010-02-04 15:00:00,13.21,13.22,13.14,13.15,118000.0,11.7596,11.7685,11.6973,11.7062,118000.0
2010-02-04 15:30:00,13.14,13.15,13.12,13.12,182800.0,11.6973,11.7062,11.6795,11.6795,182800.0
2010-02-05 09:30:00,13.16,13.18,13.06,13.07,417200.0,11.7151,11.7329,11.6261,11.635,417200.0
2010-02-05 10:00:00,13.07,13.21,13.05,13.21,239600.0,11.635,11.7596,11.6172,11.7596,239600.0
2010-02-05 10:30:00,13.21,13.25,13.2,13.21,281200.0,11.7596,11.7952,11.7507,11.7596,281200.0
2010-02-05 11:00:00,13.2,13.21,13.16,13.17,144800.0,11.7507,11.7596,11.7151,11.724,144800.0
2010-02-05 11:30:00,13.17,13.19,13.11,13.14,119200.0,11.724,11.7418,11.6706,11.6973,119200.0
2010-02-05 12:00:00,13.15,13.19,13.15,13.18,74800.0,11.7062,11.7418,11.7062,11.7329,74800.0
2010-02-05 12:30:00,13.18,13.19,13.14,13.17,502800.0,11.7329,11.7418,11.6973,11.724,502800.0
2010-02-05 13:00:00,13.17,13.17,13.09,13.1,59200.0,11.724,11.724,11.6528,11.6617,59200.0
2010-02-05 13:30:00,13.1,13.11,13.03,13.03,142800.0,11.6617,11.6706,11.5994,11.5994,142800.0
2010-02-05 14:00:00,13.04,13.1,13.04,13.1,126000.0,11.6083,11.6617,11.6083,11.6617,126000.0
2010-02-05 14:30:00,13.09,13.11,13.06,13.1,122400.0,11.6528,11.6706,11.6261,11.6617,122400.0
2010-02-05 15:00:00,13.1,13.28,13.1,13.23,186800.0,11.6617,11.8219,11.6617,11.7774,186800.0
2010-02-05 15:30:00,13.22,13.29,13.21,13.26,382000.0,11.7685,11.8308,11.7596,11.8041,382000.0
2010-02-08 09:30:00,13.28,13.29,13.19,13.25,266400.0,11.8219,11.8308,11.7418,11.7952,266400.0
2010-02-08 10:00:00,13.26,13.33,13.24,13.32,252400.0,11.8041,11.8665,11.7863,11.8576,252400.0
2010-02-08 10:30:00,13.31,13.33,13.29,13.33,62000.0,11.8487,11.8665,11.8308,11.8665,62000.0
2010-02-08 11:00:00,13.33,13.36,13.33,13.35,122400.0,11.8665,11.8932,11.8665,11.8843,122400.0
2010-02-08 11:30:00,13.35,13.37,13.33,13.35,46400.0,11.8843,11.9021,11.8665,11.8843,46400.0
2010-02-08 12:00:00,13.35,13.35,13.33,13.34,41600.0,11.8843,11.8843,11.8665,11.8754,41600.0
2010-02-08 12:30:00,13.36,13.36,13.34,13.34,35200.0,11.8932,11.8932,11.8754,11.8754,35200.0
2010-02-08 13:00:00,13.35,13.35,13.29,13.29,52000.0,11.8843,11.8843,11.8308,11.8308,52000.0
2010-02-08 13:30:00,13.3,13.3,13.27,13.29,32000.0,11.8397,11.8397,11.813,11.8308,32000.0
2010-02-08 14:00:00,13.3,13.32,13.3,13.31,30800.0,11.8397,11.8576,11.8397,11.8487,30800.0
2010-02-08 14:30:00,13.31,13.31,13.27,13.28,62000.0,11.8487,11.8487,11.813,11.8219,62000.0
2010-02-08 15:00:00,13.29,13.29,13.24,13.26,58000.0,11.8308,11.8308,11.7863,11.8041,58000.0
2010-02-08 15:30:00,13.26,13.27,13.19,13.19,124800.0,11.8041,11.813,11.7418,11.7418,124800.0
2010-02-09 09:30:00,13.35,13.38,13.3,13.34,296800.0,11.8843,11.911,11.8397,11.8754,296800.0
2010-02-09 10:00:00,13.33,13.4,13.31,13.37,186800.0,11.8665,11.9288,11.8487,11.9021,186800.0
2010-02-09 10:30:00,13.36,13.38,13.31,13.31,161600.0,11.8932,11.911,11.8487,11.8487,161600.0
2010-02-09 11:00:00,13.31,13.31,13.24,13.26,102000.0,11.8487,11.8487,11.7863,11.8041,102000.0
2010-02-09 11:30:00,13.25,13.4,13.24,13.38,260000.0,11.7952,11.9288,11.7863,11.911,260000.0
2010-02-09 12:00:00,13.37,13.46,13.37,13.43,139600.0,11.9021,11.9822,11.9021,11.9555,139600.0
2010-02-09 12:30:00,13.43,13.45,13.34,13.39,241600.0,11.9555,11.9733,11.8754,11.9199,241600.0
2010-02-09 13:00:00,13.4,13.42,13.37,13.38,127200.0,11.9288,11.9466,11.9021,11.911,127200.0
2010-02-09 13:30:00,13.38,13.4,13.37,13.4,67200.0,11.911,11.9288,11.9021,11.9288,67200.0
2010-02-09 14:00:00,13.4,13.4,13.36,13.38,73200.0,11.9288,11.9288,11.8932,11.911,73200.0
2010-02-09 14:30:00,13.39,13.4,13.35,13.38,98400.0,11.9199,11.9288,11.8843,11.911,98400.0
2010-02-09 15:00:00,13.37,13.4,13.35,13.4,91600.0,11.9021,11.9288,11.8843,11.9288,91600.0
2010-02-09 15:30:00,13.4,13.4,13.33,13.35,113200.0,11.9288,11.9288,11.8665,11.8843,113200.0
2010-02-10 09:30:00,13.35,13.4,13.31,13.36,121600.0,11.8843,11.9288,11.8487,11.8932,121600.0
2010-02-10 10:00:00,13.35,13.35,13.24,13.25,138800.0,11.8843,11.8843,11.7863,11.7952,138800.0
2010-02-10 10:30:00,13.26,13.29,13.22,13.27,154000.0,11.8041,11.8308,11.7685,11.813,154000.0
2010-02-10 11:00:00,13.28,13.29,13.24,13.29,54000.0,11.8219,11.8308,11.7863,11.8308,54000.0
2010-02-10 11:30:00,13.29,13.31,13.26,13.27,104400.0,11.8308,11.8487,11.8041,11.813,104400.0
2010-02-10 12:00:00,13.27,13.33,13.25,13.33,118800.0,11.813,11.8665,11.7952,11.8665,118800.0
2010-02-10 12:30:00,13.34,13.35,13.32,13.33,72000.0,11.8754,11.8843,11.8576,11.8665,72000.0
2010-02-10 13:00:00,13.34,13.38,13.33,13.38,98400.0,11.8754,11.911,11.8665,11.911,98400.0
2010-02-10 13:30:00,13.38,13.38,13.34,13.35,63600.0,11.911,11.911,11.8754,11.8843,63600.0
2010-02-10 14:00:00,13.35,13.37,13.34,13.36,47600.0,11.8843,11.9021,11.8754,11.8932,47600.0
2010-02-10 14:30:00,13.34,13.35,13.31,13.33,54800.0,11.8754,11.8843,11.8487,11.8665,54800.0
2010-02-10 15:00:00,13.33,13.35,13.32,13.34,48800.0,11.8665,11.8843,11.8576,11.8754,48800.0
2010-02-10 15:30:00,13.33,13.33,13.3,13.3,76000.0,11.8665,11.8665,11.8397,11.8397,76000.0
2010-02-11 09:30:00,13.28,13.3,13.23,13.26,265600.0,11.8219,11.8397,11.7774,11.8041,265600.0
2010-02-11 10:00:00,13.25,13.32,13.23,13.31,142800.0,11.7952,11.8576,11.7774,11.8487,142800.0
2010-02-11 10:30:00,13.31,13.31,13.26,13.26,65200.0,11.8487,11.8487,11.8041,11.8041,65200.0
2010-02-11 11:00:00,13.27,13.41,13.27,13.4,74400.0,11.813,11.9377,11.813,11.9288,74400.0
2010-02-11 11:30:00,13.42,13.48,13.4,13.47,78400.0,11.9466,12.0,11.9288,11.9911,78400.0
2010-02-11 12:00:00,13.47,13.52,13.47,13.49,73200.0,11.9911,12.0356,11.9911,12.0089,73200.0
2010-02-11 12:30:00,13.49,13.5,13.47,13.49,40800.0,12.0089,12.0178,11.9911,12.0089,40800.0
2010-02-11 13:00:00,13.49,13.51,13.47,13.51,108400.0,12.0089,12.0267,11.9911,12.0267,108400.0
2010-02-11 13:30:00,13.5,13.52,13.48,13.49,39200.0,12.0178,12.0356,12.0,12.0089,39200.0
2010-02-11 14:00:00,13.49,13.52,13.49,13.52,42400.0,12.0089,12.0356,12.0089,12.0356,42400.0
2010-02-11 14:30:00,13.51,13.52,13.47,13.49,44800.0,12.0267,12.0356,11.9911,12.0089,44800.0
2010-02-11 15:00:00,13.49,13.51,13.48,13.48,38000.0,12.0089,12.0267,12.0,12.0,38000.0
2010-02-11 15:30:00,13.48,13.49,13.46,13.47,95600.0,12.0,12.0089,11.9822,11.9911,95600.0
2010-02-12 09:30:00,13.38,13.38,13.3,13.35,75600.0,11.911,11.911,11.8397,11.8843,75600.0
2010-02-12 10:00:00,13.34,13.39,13.3,13.38,110400.0,11.8754,11.9199,11.8397,11.911,110400.0
2010-02-12 10:30:00,13.38,13.4,13.34,13.37,72800.0,11.911,11.9288,11.8754,11.9021,72800.0
2010-02-12 11:00:00,13.36,13.41,13.35,13.39,54800.0,11.8932,11.9377,11.8843,11.9199,54800.0
2010-02-12 11:30:00,13.39,13.43,13.38,13.43,50400.0,11.9199,11.9555,11.911,11.9555,50400.0
2010-02-12 12:00:00,13.43,13.54,13.43,13.52,74400.0,11.9555,12.0534,11.9555,12.0356,74400.0
2010-02-12 12:30:00,13.52,13.52,13.5,13.51,21200.0,12.0356,12.0356,12.0178,12.0267,21200.0
2010-02-12 13:00:00,13.51,13.51,13.42,13.44,40800.0,12.0267,12.0267,11.9466,11.9644,40800.0
2010-02-12 13:30:00,13.43,13.47,13.42,13.45,78000.0,11.9555,11.9911,11.9466,11.9733,78000.0
2010-02-12 14:00:00,13.46,13.54,13.45,13.53,28800.0,11.9822,12.0534,11.9733,12.0445,28800.0
2010-02-12 14:30:00,13.53,13.53,13.49,13.51,23200.0,12.0445,12.0445,12.0089,12.0267,23200.0
2010-02-12 15:00:00,13.49,13.49,13.46,13.47,50400.0,12.0089,12.0089,11.9822,11.9911,50400.0
2010-02-12 15:30:00,13.48,13.52,13.46,13.51,107200.0,12.0,12.0356,11.9822,12.0267,107200.0
2010-02-16 09:30:00,13.59,13.63,13.56,13.6,475200.0,12.0979,12.1335,12.0712,12.1068,475200.0
2010-02-16 10:00:00,13.61,13.64,13.59,13.63,103600.0,12.1157,12.1424,12.0979,12.1335,103600.0
2010-02-16 10:30:00,13.64,13.69,13.63,13.65,67600.0,12.1424,12.1869,12.1335,12.1513,67600.0
2010-02-16 11:00:00,13.65,13.67,13.64,13.67,48400.0,12.1513,12.1691,12.1424,12.1691,48400.0
2010-02-16 11:30:00,13.67,13.7,13.67,13.68,298000.0,12.1691,12.1958,12.1691,12.178,298000.0
2010-02-16 12:00:00,13.68,13.69,13.67,13.68,42800.0,12.178,12.1869,12.1691,12.178,42800.0
2010-02-16 12:30:00,13.67,13.68,13.67,13.68,23200.0,12.1691,12.178,12.1691,12.178,23200.0
2010-02-16 13:00:00,13.68,13.68,13.67,13.68,40000.0,12.178,12.178,12.1691,12.178,40000.0
2010-02-16 13:30:00,13.69,13.69,13.67,13.69,37200.0,12.1869,12.1869,12.1691,12.1869,37200.0
2010-02-16 14:00:00,13.68,13.69,13.67,13.68,29200.0,12.178,12.1869,12.1691,12.178,29200.0
2010-02-16 14:30:00,13.68,13.7,13.67,13.69,64400.0,12.178,12.1958,12.1691,12.1869,64400.0
2010-02-16 15:00:00,13.7,13.71,13.69,13.71,44400.0,12.1958,12.2047,12.1869,12.2047,44400.0
2010-02-16 15:30:00,13.71,13.73,13.71,13.72,96800.0,12.2047,12.2225,12.2047,12.2136,96800.0
2010-02-17 09:30:00,13.77,13.79,13.73,13.75,351200.0,12.2581,12.276,12.2225,12.2403,351200.0
2010-02-17 10:00:00,13.75,13.79,13.74,13.77,174400.0,12.2403,12.276,12.2314,12.2581,174400.0
2010-02-17 10:30:00,13.77,13.79,13.76,13.77,134400.0,12.2581,12.276,12.2492,12.2581,134400.0
2010-02-17 11:00:00,13.77,13.77,13.72,13.72,111600.0,12.2581,12.2581,12.2136,12.2136,111600.0
2010-02-17 11:30:00,13.71,13.74,13.7,13.73,72000.0,12.2047,12.2314,12.1958,12.2225,72000.0
2010-02-17 12:00:00,13.73,13.76,13.73,13.74,117200.0,12.2225,12.2492,12.2225,12.2314,117200.0
2010-02-17 12:30:00,13.74,13.75,13.73,13.74,30800.0,12.2314,12.2403,12.2225,12.2314,30800.0
2010-02-17 13:00:00,13.75,13.76,13.74,13.75,61600.0,12.2403,12.2492,12.2314,12.2403,61600.0
2010-02-17 13:30:00,13.75,13.75,13.73,13.74,91200.0,12.2403,12.2403,12.2225,12.2314,91200.0
2010-02-17 14:00:00,13.74,13.75,13.72,13.74,144400.0,12.2314,12.2403,12.2136,12.2314,144400.0
2010-02-17 14:30:00,13.74,13.76,13.73,13.76,35200.0,12.2314,12.2492,12.2225,12.2492,35200.0
2010-02-17 15:00:00,13.76,13.77,13.75,13.77,64000.0,12.2492,12.2581,12.2403,12.2581,64000.0
2010-02-17 15:30:00,13.77,13.78,13.76,13.77,73200.0,12.2581,12.267,12.2492,12.2581,73200.0
2010-02-18 09:30:00,13.76,13.78,13.73,13.77,254400.0,12.2492,12.267,12.2225,12.2581,254400.0
2010-02-18 10:00:00,13.77,13.82,13.75,13.78,89200.0,12.2581,12.3027,12.2403,12.267,89200.0
2010-02-18 10:30:00,13.78,13.83,13.77,13.82,66400.0,12.267,12.3116,12.2581,12.3027,66400.0
2010-02-18 11:00:00,13.82,13.83,13.81,13.81,86400.0,12.3027,12.3116,12.2938,12.2938,86400.0
2010-02-18 11:30:00,13.81,13.82,13.8,13.81,65600.0,12.2938,12.3027,12.2849,12.2938,65600.0
2010-02-18 12:00:00,13.82,13.82,13.8,13.81,27200.0,12.3027,12.3027,12.2849,12.2938,27200.0
2010-02-18 12:30:00,13.8,13.8,13.79,13.79,22000.0,12.2849,12.2849,12.276,12.276,22000.0
2010-02-18 13:00:00,13.79,13.81,13.79,13.8,66400.0,12.276,12.2938,12.276,12.2849,66400.0
2010-02-18 13:30:00,13.81,13.83,13.81,13.83,36000.0,12.2938,12.3116,12.2938,12.3116,36000.0
2010-02-18 14:00:00,13.83,13.87,13.82,13.87,74000.0,12.3116,12.3472,12.3027,12.3472,74000.0
2010-02-18 14:30:00,13.87,13.9,13.87,13.9,51600.0,12.3472,12.3739,12.3472,12.3739,51600.0
2010-02-18 15:00:00,13.91,13.91,13.88,13.89,64400.0,12.3828,12.3828,12.3561,12.365,64400.0
2010-02-18 15:30:00,13.89,13.92,13.89,13.89,136000.0,12.365,12.3917,12.365,12.365,136000.0
2010-02-19 09:30:00,13.85,13.88,13.82,13.82,151200.0,12.3294,12.3561,12.3027,12.3027,151200.0
2010-02-19 10:00:00,13.82,13.86,13.81,13.85,106000.0,12.3027,12.3383,12.2938,12.3294,106000.0
2010-02-19 10:30:00,13.85,13.86,13.83,13.85,42000.0,12.3294,12.3383,12.3116,12.3294,42000.0
2010-02-19 11:00:00,13.85,13.9,13.85,13.89,65200.0,12.3294,12.3739,12.3294,12.365,65200.0
2010-02-19 11:30:00,13.9,13.92,13.89,13.92,66800.0,12.3739,12.3917,12.365,12.3917,66800.0
2010-02-19 12:00:00,13.92,13.93,13.91,13.92,119600.0,12.3917,12.4006,12.3828,12.3917,119600.0
2010-02-19 12:30:00,13.92,13.92,13.9,13.92,109600.0,12.3917,12.3917,12.3739,12.3917,109600.0
2010-02-19 13:00:00,13.92,13.93,13.9,13.9,154400.0,12.3917,12.4006,12.3739,12.3739,154400.0
2010-02-19 13:30:00,13.89,13.91,13.88,13.89,41200.0,12.365,12.3828,12.3561,12.365,41200.0
2010-02-19 14:00:00,13.89,13.89,13.87,13.88,57600.0,12.365,12.365,12.3472,12.3561,57600.0
2010-02-19 14:30:00,13.88,13.9,13.88,13.88,62400.0,12.3561,12.3739,12.3561,12.3561,62400.0
2010-02-19 15:00:00,13.88,13.88,13.85,13.85,63600.0,12.3561,12.3561,12.3294,12.3294,63600.0
2010-02-19 15:30:00,13.85,13.89,13.85,13.88,696800.0,12.3294,12.365,12.3294,12.3561,696800.0
2010-02-22 09:30:00,13.95,13.95,13.84,13.86,191200.0,12.4184,12.4184,12.3205,12.3383,191200.0
2010-02-22 10:00:00,13.85,13.88,13.81,13.87,116800.0,12.3294,12.3561,12.2938,12.3472,116800.0
2010-02-22 10:30:00,13.87,13.88,13.85,13.86,63600.0,12.3472,12.3561,12.3294,12.3383,63600.0
2010-02-22 11:00:00,13.85,13.86,13.83,13.83,20800.0,12.3294,12.3383,12.3116,12.3116,20800.0
2010-02-22 11:30:00,13.84,13.84,13.81,13.82,40800.0,12.3205,12.3205,12.2938,12.3027,40800.0
2010-02-22 12:00:00,13.82,13.83,13.81,13.81,56000.0,12.3027,12.3116,12.2938,12.2938,56000.0
2010-02-22 12:30:00,13.82,13.85,13.82,13.84,25600.0,12.3027,12.3294,12.3027,12.3205,25600.0
2010-02-22 13:00:00,13.83,13.84,13.82,13.84,23200.0,12.3116,12.3205,12.3027,12.3205,23200.0
2010-02-22 13:30:00,13.83,13.86,13.83,13.84,49600.0,12.3116,12.3383,12.3116,12.3205,49600.0
2010-02-22 14:00:00,13.85,13.87,13.84,13.86,20800.0,12.3294,12.3472,12.3205,12.3383,20800.0
2010-02-22 14:30:00,13.87,13.89,13.86,13.88,44400.0,12.3472,12.365,12.3383,12.3561,44400.0
2010-02-22 15:00:00,13.88,13.9,13.88,13.88,474400.0,12.3561,12.3739,12.3561,12.3561,474400.0
2010-02-22 15:30:00,13.88,13.88,13.83,13.85,88400.0,12.3561,12.3561,12.3116,12.3294,88400.0
2010-02-23 09:30:00,13.81,13.82,13.77,13.8,89600.0,12.2938,12.3027,12.2581,12.2849,89600.0
2010-02-23 10:00:00,13.79,13.79,13.63,13.65,140000.0,12.276,12.276,12.1335,12.1513,140000.0
2010-02-23 10:30:00,13.63,13.66,13.62,13.66,59200.0,12.1335,12.1602,12.1246,12.1602,59200.0
2010-02-23 11:00:00,13.65,13.66,13.62,13.62,45600.0,12.1513,12.1602,12.1246,12.1246,45600.0
2010-02-23 11:30:00,13.62,13.64,13.62,13.63,40400.0,12.1246,12.1424,12.1246,12.1335,40400.0
2010-02-23 12:00:00,13.63,13.63,13.58,13.58,30000.0,12.1335,12.1335,12.089,12.089,30000.0
2010-02-23 12:30:00,13.58,13.61,13.58,13.61,36000.0,12.089,12.1157,12.089,12.1157,36000.0
2010-02-23 13:00:00,13.61,13.63,13.6,13.63,31600.0,12.1157,12.1335,12.1068,12.1335,31600.0
2010-02-23 13:30:00,13.63,13.63,13.61,13.62,23600.0,12.1335,12.1335,12.1157,12.1246,23600.0
2010-02-23 14:00:00,13.62,13.65,13.6,13.63,53200.0,12.1246,12.1513,12.1068,12.1335,53200.0
2010-02-23 14:30:00,13.63,13.67,13.62,13.67,41600.0,12.1335,12.1691,12.1246,12.1691,41600.0
2010-02-23 15:00:00,13.66,13.69,13.65,13.67,29200.0,12.1602,12.1869,12.1513,12.1691,29200.0
2010-02-23 15:30:00,13.68,13.68,13.63,13.65,39200.0,12.178,12.178,12.1335,12.1513,39200.0
2010-02-24 09:30:00,13.72,13.8,13.7,13.79,142000.0,12.2136,12.2849,12.1958,12.276,142000.0
2010-02-24 10:00:00,13.79,13.79,13.7,13.72,741600.0,12.276,12.276,12.1958,12.2136,741600.0
2010-02-24 10:30:00,13.72,13.84,13.71,13.82,107200.0,12.2136,12.3205,12.2047,12.3027,107200.0
2010-02-24 11:00:00,13.83,13.84,13.78,13.79,94800.0,12.3116,12.3205,12.267,12.276,94800.0
2010-02-24 11:30:00,13.8,13.81,13.79,13.81,19200.0,12.2849,12.2938,12.276,12.2938,19200.0
2010-02-24 12:00:00,13.81,13.83,13.8,13.81,32400.0,12.2938,12.3116,12.2849,12.2938,32400.0
2010-02-24 12:30:00,13.81,13.82,13.81,13.81,46400.0,12.2938,12.3027,12.2938,12.2938,46400.0
2010-02-24 13:00:00,13.81,13.84,13.81,13.83,33600.0,12.2938,12.3205,12.2938,12.3116,33600.0
2010-02-24 13:30:00,13.82,13.83,13.81,13.82,58800.0,12.3027,12.3116,12.2938,12.3027,58800.0
2010-02-24 14:00:00,13.83,13.83,13.8,13.8,20000.0,12.3116,12.3116,12.2849,12.2849,20000.0
2010-02-24 14:30:00,13.8,13.8,13.75,13.75,42000.0,12.2849,12.2849,12.2403,12.2403,42000.0
2010-02-24 15:00:00,13.75,13.77,13.74,13.75,30800.0,12.2403,12.2581,12.2314,12.2403,30800.0
2010-02-24 15:30:00,13.75,13.79,13.74,13.78,111600.0,12.2403,12.276,12.2314,12.267,111600.0
2010-02-25 09:30:00,13.61,13.61,13.49,13.54,152000.0,12.1157,12.1157,12.0089,12.0534,152000.0
2010-02-25 10:00:00,13.54,13.57,13.52,13.56,72800.0,12.0534,12.0801,12.0356,12.0712,72800.0
2010-02-25 10:30:00,13.56,13.57,13.55,13.55,58000.0,12.0712,12.0801,12.0623,12.0623,58000.0
2010-02-25 11:00:00,13.54,13.57,13.54,13.55,90000.0,12.0534,12.0801,12.0534,12.0623,90000.0
2010-02-25 11:30:00,13.55,13.55,13.53,13.53,50800.0,12.0623,12.0623,12.0445,12.0445,50800.0
2010-02-25 12:00:00,13.53,13.56,13.53,13.55,120000.0,12.0445,12.0712,12.0445,12.0623,120000.0
2010-02-25 12:30:00,13.55,13.58,13.55,13.56,49200.0,12.0623,12.089,12.0623,12.0712,49200.0
2010-02-25 13:00:00,13.56,13.58,13.56,13.57,36000.0,12.0712,12.089,12.0712,12.0801,36000.0
2010-02-25 13:30:00,13.57,13.67,13.57,13.67,69600.0,12.0801,12.1691,12.0801,12.1691,69600.0
2010-02-25 14:00:00,13.69,13.7,13.66,13.67,69600.0,12.1869,12.1958,12.1602,12.1691,69600.0
2010-02-25 14:30:00,13.67,13.7,13.67,13.69,81600.0,12.1691,12.1958,12.1691,12.1869,81600.0
2010-02-25 15:00:00,13.7,13.74,13.69,13.73,71600.0,12.1958,12.2314,12.1869,12.2225,71600.0
2010-02-25 15:30:00,13.74,13.78,13.73,13.76,175600.0,12.2314,12.267,12.2225,12.2492,175600.0
2010-02-26 09:30:00,13.77,13.77,13.68,13.72,136000.0,12.2581,12.2581,12.178,12.2136,136000.0
2010-02-26 10:00:00,13.71,13.79,13.69,13.77,128000.0,12.2047,12.276,12.1869,12.2581,128000.0
2010-02-26 10:30:00,13.78,13.8,13.75,13.75,108400.0,12.267,12.2849,12.2403,12.2403,108400.0
2010-02-26 11:00:00,13.75,13.78,13.74,13.77,58000.0,12.2403,12.267,12.2314,12.2581,58000.0
2010-02-26 11:30:00,13.76,13.79,13.76,13.76,22000.0,12.2492,12.276,12.2492,12.2492,22000.0
2010-02-26 12:00:00,13.76,13.76,13.74,13.74,27600.0,12.2492,12.2492,12.2314,12.2314,27600.0
2010-02-26 12:30:00,13.74,13.76,13.74,13.75,30000.0,12.2314,12.2492,12.2314,12.2403,30000.0
2010-02-26 13:00:00,13.76,13.77,13.74,13.76,14000.0,12.2492,12.2581,12.2314,12.2492,14000.0
2010-02-26 13:30:00,13.77,13.78,13.75,13.78,37600.0,12.2581,12.267,12.2403,12.267,37600.0
2010-02-26 14:00:00,13.78,13.78,13.77,13.78,16000.0,12.267,12.267,12.2581,12.267,16000.0
2010-02-26 14:30:00,13.77,13.78,13.76,13.78,23600.0,12.2581,12.267,12.2492,12.267,23600.0
2010-02-26 15:00:00,13.78,13.79,13.77,13.78,25600.0,12.267,12.276,12.2581,12.267,25600.0
2010-02-26 15:30:00,13.78,13.79,13.76,13.77,87200.0,12.267,12.276,12.2492,12.2581,87200.0
2010-03-01 09:30:00,13.83,13.87,13.81,13.84,298800.0,12.3116,12.3472,12.2938,12.3205,298800.0
2010-03-01 10:00:00,13.85,13.92,13.82,13.88,127600.0,12.3294,12.3917,12.3027,12.3561,127600.0
2010-03-01 10:30:00,13.9,13.94,13.89,13.93,83200.0,12.3739,12.4095,12.365,12.4006,83200.0
2010-03-01 11:00:00,13.94,13.96,13.94,13.95,64000.0,12.4095,12.4273,12.4095,12.4184,64000.0
2010-03-01 11:30:00,13.95,13.95,13.93,13.94,54800.0,12.4184,12.4184,12.4006,12.4095,54800.0
2010-03-01 12:00:00,13.94,13.95,13.94,13.94,87200.0,12.4095,12.4184,12.4095,12.4095,87200.0
2010-03-01 12:30:00,13.94,13.95,13.93,13.93,24000.0,12.4095,12.4184,12.4006,12.4006,24000.0
2010-03-01 13:00:00,13.93,13.94,13.92,13.94,37600.0,12.4006,12.4095,12.3917,12.4095,37600.0
2010-03-01 13:30:00,13.95,13.96,13.94,13.96,20400.0,12.4184,12.4273,12.4095,12.4273,20400.0
2010-03-01 14:00:00,13.95,13.97,13.95,13.96,37600.0,12.4184,12.4362,12.4184,12.4273,37600.0
2010-03-01 14:30:00,13.96,13.96,13.94,13.94,81600.0,12.4273,12.4273,12.4095,12.4095,81600.0
2010-03-01 15:00:00,13.95,13.96,13.93,13.96,29200.0,12.4184,12.4273,12.4006,12.4273,29200.0
2010-03-01 15:30:00,13.96,13.97,13.94,13.96,78400.0,12.4273,12.4362,12.4095,12.4273,78400.0
2010-03-02 09:30:00,14.02,14.06,14.02,14.04,99600.0,12.4807,12.5163,12.4807,12.4985,99600.0
2010-03-02 10:00:00,14.04,14.05,13.99,14.02,188400.0,12.4985,12.5074,12.454,12.4807,188400.0
2010-03-02 10:30:00,14.02,14.04,14.02,14.03,59200.0,12.4807,12.4985,12.4807,12.4896,59200.0
2010-03-02 11:00:00,14.03,14.03,14.01,14.03,75600.0,12.4896,12.4896,12.4718,12.4896,75600.0
2010-03-02 11:30:00,14.02,14.04,14.01,14.04,152400.0,12.4807,12.4985,12.4718,12.4985,152400.0
2010-03-02 12:00:00,14.03,14.03,13.99,13.99,86000.0,12.4896,12.4896,12.454,12.454,86000.0
2010-03-02 12:30:00,13.99,14.01,13.98,14.0,57200.0,12.454,12.4718,12.4451,12.4629,57200.0
2010-03-02 13:00:00,14.01,14.02,14.0,14.02,76400.0,12.4718,12.4807,12.4629,12.4807,76400.0
2010-03-02 13:30:00,14.02,14.05,14.02,14.05,97200.0,12.4807,12.5074,12.4807,12.5074,97200.0
2010-03-02 14:00:00,14.05,14.05,14.0,14.0,120400.0,12.5074,12.5074,12.4629,12.4629,120400.0
2010-03-02 14:30:00,14.0,14.0,13.95,13.95,140400.0,12.4629,12.4629,12.4184,12.4184,140400.0
2010-03-02 15:00:00,13.95,13.97,13.92,13.92,64800.0,12.4184,12.4362,12.3917,12.3917,64800.0
2010-03-02 15:30:00,13.92,13.95,13.91,13.94,138000.0,12.3917,12.4184,12.3828,12.4095,138000.0
2010-03-03 09:30:00,13.99,14.02,13.96,14.0,216800.0,12.454,12.4807,12.4273,12.4629,216800.0
2010-03-03 10:00:00,14.0,14.02,13.97,13.99,97200.0,12.4629,12.4807,12.4362,12.454,97200.0
2010-03-03 10:30:00,13.99,14.03,13.99,14.02,44000.0,12.454,12.4896,12.454,12.4807,44000.0
2010-03-03 11:00:00,14.02,14.03,14.01,14.03,48000.0,12.4807,12.4896,12.4718,12.4896,48000.0
2010-03-03 11:30:00,14.03,14.03,14.01,14.03,47200.0,12.4896,12.4896,12.4718,12.4896,47200.0
2010-03-03 12:00:00,14.03,14.03,14.01,14.02,17200.0,12.4896,12.4896,12.4718,12.4807,17200.0
2010-03-03 12:30:00,14.01,14.01,13.97,13.98,236800.0,12.4718,12.4718,12.4362,12.4451,236800.0
2010-03-03 13:00:00,13.98,14.01,13.98,13.99,34000.0,12.4451,12.4718,12.4451,12.454,34000.0
2010-03-03 13:30:00,13.99,14.0,13.98,14.0,28800.0,12.454,12.4629,12.4451,12.4629,28800.0
2010-03-03 14:00:00,14.0,14.01,13.96,13.97,99600.0,12.4629,12.4718,12.4273,12.4362,99600.0
2010-03-03 14:30:00,13.97,13.97,13.92,13.93,74400.0,12.4362,12.4362,12.3917,12.4006,74400.0
2010-03-03 15:00:00,13.92,13.96,13.92,13.94,151600.0,12.3917,12.4273,12.3917,12.4095,151600.0
2010-03-03 15:30:00,13.94,13.97,13.94,13.95,131200.0,12.4095,12.4362,12.4095,12.4184,131200.0
2010-03-04 09:30:00,13.97,13.98,13.93,13.98,74400.0,12.4362,12.4451,12.4006,12.4451,74400.0
2010-03-04 10:00:00,13.97,13.97,13.91,13.94,80000.0,12.4362,12.4362,12.3828,12.4095,80000.0
2010-03-04 10:30:00,13.93,13.93,13.87,13.92,421200.0,12.4006,12.4006,12.3472,12.3917,421200.0
2010-03-04 11:00:00,13.91,13.95,13.91,13.94,128400.0,12.3828,12.4184,12.3828,12.4095,128400.0
2010-03-04 11:30:00,13.94,13.95,13.92,13.94,49600.0,12.4095,12.4184,12.3917,12.4095,49600.0
2010-03-04 12:00:00,13.94,13.94,13.93,13.94,34400.0,12.4095,12.4095,12.4006,12.4095,34400.0
2010-03-04 12:30:00,13.94,13.95,13.94,13.95,45200.0,12.4095,12.4184,12.4095,12.4184,45200.0
2010-03-04 13:00:00,13.96,13.97,13.95,13.96,118400.0,12.4273,12.4362,12.4184,12.4273,118400.0
2010-03-04 13:30:00,13.96,13.96,13.94,13.96,31600.0,12.4273,12.4273,12.4095,12.4273,31600.0
2010-03-04 14:00:00,13.96,13.97,13.96,13.97,106400.0,12.4273,12.4362,12.4273,12.4362,106400.0
2010-03-04 14:30:00,13.97,13.99,13.97,13.99,114000.0,12.4362,12.454,12.4362,12.454,114000.0
2010-03-04 15:00:00,13.99,13.99,13.97,13.99,95200.0,12.454,12.454,12.4362,12.454,95200.0
2010-03-04 15:30:00,13.99,14.03,13.99,14.01,94400.0,12.454,12.4896,12.454,12.4718,94400.0
2010-03-05 09:30:00,14.13,14.13,14.07,14.13,229600.0,12.5786,12.5786,12.5252,12.5786,229600.0
2010-03-05 10:00:00,14.13,14.18,14.11,14.18,180000.0,12.5786,12.6231,12.5608,12.6231,180000.0
2010-03-05 10:30:00,14.17,14.18,14.16,14.17,77200.0,12.6142,12.6231,12.6053,12.6142,77200.0
2010-03-05 11:00:00,14.17,14.19,14.16,14.17,113200.0,12.6142,12.632,12.6053,12.6142,113200.0
2010-03-05 11:30:00,14.16,14.17,14.15,14.16,123600.0,12.6053,12.6142,12.5964,12.6053,123600.0
2010-03-05 12:00:00,14.15,14.16,14.15,14.16,62400.0,12.5964,12.6053,12.5964,12.6053,62400.0
2010-03-05 12:30:00,14.16,14.18,14.15,14.18,52800.0,12.6053,12.6231,12.5964,12.6231,52800.0
2010-03-05 13:00:00,14.18,14.19,14.17,14.19,53600.0,12.6231,12.632,12.6142,12.632,53600.0
2010-03-05 13:30:00,14.19,14.19,14.18,14.18,98800.0,12.632,12.632,12.6231,12.6231,98800.0
2010-03-05 14:00:00,14.17,14.18,14.17,14.18,113600.0,12.6142,12.6231,12.6142,12.6231,113600.0
2010-03-05 14:30:00,14.18,14.2,14.17,14.2,38800.0,12.6231,12.6409,12.6142,12.6409,38800.0
2010-03-05 15:00:00,14.2,14.22,14.18,14.19,63600.0,12.6409,12.6587,12.6231,12.632,63600.0
2010-03-05 15:30:00,14.19,14.2,14.18,14.18,176000.0,12.632,12.6409,12.6231,12.6231,176000.0
2010-03-08 09:30:00,14.2,14.23,14.19,14.2,136800.0,12.6409,12.6676,12.632,12.6409,136800.0
2010-03-08 10:00:00,14.2,14.25,14.2,14.23,112800.0,12.6409,12.6854,12.6409,12.6676,112800.0
2010-03-08 10:30:00,14.23,14.25,14.22,14.25,50000.0,12.6676,12.6854,12.6587,12.6854,50000.0
2010-03-08 11:00:00,14.24,14.25,14.21,14.21,34000.0,12.6765,12.6854,12.6498,12.6498,34000.0
2010-03-08 11:30:00,14.2,14.22,14.2,14.21,111200.0,12.6409,12.6587,12.6409,12.6498,111200.0
2010-03-08 12:00:00,14.21,14.22,14.21,14.22,79200.0,12.6498,12.6587,12.6498,12.6587,79200.0
2010-03-08 12:30:00,14.22,14.23,14.21,14.23,55600.0,12.6587,12.6676,12.6498,12.6676,55600.0
2010-03-08 13:00:00,14.23,14.25,14.23,14.25,71600.0,12.6676,12.6854,12.6676,12.6854,71600.0
2010-03-08 13:30:00,14.24,14.26,14.24,14.25,48000.0,12.6765,12.6943,12.6765,12.6854,48000.0
2010-03-08 14:00:00,14.25,14.25,14.23,14.24,43600.0,12.6854,12.6854,12.6676,12.6765,43600.0
2010-03-08 14:30:00,14.24,14.24,14.22,14.23,21600.0,12.6765,12.6765,12.6587,12.6676,21600.0
2010-03-08 15:00:00,14.22,14.24,14.21,14.23,146000.0,12.6587,12.6765,12.6498,12.6676,146000.0
2010-03-08 15:30:00,14.23,14.26,14.22,14.22,98000.0,12.6676,12.6943,12.6587,12.6587,98000.0
2010-03-09 09:30:00,14.2,14.24,14.18,14.23,125200.0,12.6409,12.6765,12.6231,12.6676,125200.0
2010-03-09 10:00:00,14.23,14.26,14.22,14.25,131600.0,12.6676,12.6943,12.6587,12.6854,131600.0
2010-03-09 10:30:00,14.25,14.31,14.24,14.31,154800.0,12.6854,12.7389,12.6765,12.7389,154800.0
2010-03-09 11:00:00,14.3,14.3,14.23,14.28,738400.0,12.73,12.73,12.6676,12.7122,738400.0
2010-03-09 11:30:00,14.28,14.3,14.27,14.3,84800.0,12.7122,12.73,12.7032,12.73,84800.0
2010-03-09 12:00:00,14.3,14.34,14.29,14.34,106400.0,12.73,12.7656,12.7211,12.7656,106400.0
2010-03-09 12:30:00,14.34,14.35,14.33,14.35,114800.0,12.7656,12.7745,12.7567,12.7745,114800.0
2010-03-09 13:00:00,14.36,14.37,14.35,14.36,164000.0,12.7834,12.7923,12.7745,12.7834,164000.0
2010-03-09 13:30:00,14.37,14.38,14.34,14.35,288000.0,12.7923,12.8012,12.7656,12.7745,288000.0
2010-03-09 14:00:00,14.35,14.36,14.34,14.36,143600.0,12.7745,12.7834,12.7656,12.7834,143600.0
2010-03-09 14:30:00,14.36,14.37,14.3,14.3,94800.0,12.7834,12.7923,12.73,12.73,94800.0
2010-03-09 15:00:00,14.3,14.31,14.22,14.24,91200.0,12.73,12.7389,12.6587,12.6765,91200.0
2010-03-09 15:30:00,14.24,14.29,14.24,14.28,90800.0,12.6765,12.7211,12.6765,12.7122,90800.0
2010-03-10 09:30:00,14.3,14.34,14.28,14.33,129600.0,12.73,12.7656,12.7122,12.7567,129600.0
2010-03-10 10:00:00,14.33,14.38,14.33,14.38,80400.0,12.7567,12.8012,12.7567,12.8012,80400.0
2010-03-10 10:30:00,14.38,14.4,14.38,14.39,53600.0,12.8012,12.819,12.8012,12.8101,53600.0
2010-03-10 11:00:00,14.39,14.4,14.38,14.39,136400.0,12.8101,12.819,12.8012,12.8101,136400.0
2010-03-10 11:30:00,14.39,14.4,14.36,14.38,121600.0,12.8101,12.819,12.7834,12.8012,121600.0
2010-03-10 12:00:00,14.38,14.39,14.33,14.34,108400.0,12.8012,12.8101,12.7567,12.7656,108400.0
2010-03-10 12:30:00,14.33,14.37,14.32,14.37,115600.0,12.7567,12.7923,12.7478,12.7923,115600.0
2010-03-10 13:00:00,14.36,14.38,14.36,14.37,56000.0,12.7834,12.8012,12.7834,12.7923,56000.0
2010-03-10 13:30:00,14.37,14.38,14.35,14.36,57600.0,12.7923,12.8012,12.7745,12.7834,57600.0
2010-03-10 14:00:00,14.35,14.39,14.35,14.38,110400.0,12.7745,12.8101,12.7745,12.8012,110400.0
2010-03-10 14:30:00,14.38,14.4,14.38,14.38,43200.0,12.8012,12.819,12.8012,12.8012,43200.0
2010-03-10 15:00:00,14.38,14.41,14.38,14.38,175600.0,12.8012,12.8279,12.8012,12.8012,175600.0
2010-03-10 15:30:00,14.37,14.39,14.35,14.38,354000.0,12.7923,12.8101,12.7745,12.8012,354000.0
2010-03-11 09:30:00,14.35,14.37,14.31,14.34,306800.0,12.7745,12.7923,12.7389,12.7656,306800.0
2010-03-11 10:00:00,14.35,14.39,14.35,14.38,91600.0,12.7745,12.8101,12.7745,12.8012,91600.0
2010-03-11 10:30:00,14.38,14.42,14.38,14.4,214800.0,12.8012,12.8368,12.8012,12.819,214800.0
2010-03-11 11:00:00,14.4,14.41,14.38,14.39,98800.0,12.819,12.8279,12.8012,12.8101,98800.0
2010-03-11 11:30:00,14.39,14.39,14.37,14.38,97200.0,12.8101,12.8101,12.7923,12.8012,97200.0
2010-03-11 12:00:00,14.38,14.38,14.34,14.34,105200.0,12.8012,12.8012,12.7656,12.7656,105200.0
2010-03-11 12:30:00,14.35,14.37,14.34,14.37,68800.0,12.7745,12.7923,12.7656,12.7923,68800.0
2010-03-11 13:00:00,14.37,14.38,14.37,14.37,73200.0,12.7923,12.8012,12.7923,12.7923,73200.0
2010-03-11 13:30:00,14.37,14.38,14.36,14.36,127600.0,12.7923,12.8012,12.7834,12.7834,127600.0
2010-03-11 14:00:00,14.36,14.37,14.35,14.36,67600.0,12.7834,12.7923,12.7745,12.7834,67600.0
2010-03-11 14:30:00,14.35,14.38,14.35,14.37,93200.0,12.7745,12.8012,12.7745,12.7923,93200.0
2010-03-11 15:00:00,14.37,14.42,14.37,14.41,258800.0,12.7923,12.8368,12.7923,12.8279,258800.0
2010-03-11 15:30:00,14.41,14.44,14.4,14.43,192800.0,12.8279,12.8546,12.819,12.8457,192800.0
2010-03-12 09:30:00,14.48,14.49,14.44,14.47,154400.0,12.8902,12.8991,12.8546,12.8813,154400.0
2010-03-12 10:00:00,14.47,14.47,14.39,14.41,266400.0,12.8813,12.8813,12.8101,12.8279,266400.0
2010-03-12 10:30:00,14.41,14.43,14.4,14.42,46400.0,12.8279,12.8457,12.819,12.8368,46400.0
2010-03-12 11:00:00,14.41,14.47,14.4,14.46,63600.0,12.8279,12.8813,12.819,12.8724,63600.0
2010-03-12 11:30:00,14.46,14.47,14.44,14.45,93600.0,12.8724,12.8813,12.8546,12.8635,93600.0
2010-03-12 12:00:00,14.45,14.45,14.44,14.45,39200.0,12.8635,12.8635,12.8546,12.8635,39200.0
2010-03-12 12:30:00,14.44,14.44,14.43,14.44,79600.0,12.8546,12.8546,12.8457,12.8546,79600.0
2010-03-12 13:00:00,14.44,14.45,14.44,14.44,30000.0,12.8546,12.8635,12.8546,12.8546,30000.0
2010-03-12 13:30:00,14.44,14.44,14.43,14.44,48000.0,12.8546,12.8546,12.8457,12.8546,48000.0
2010-03-12 14:00:00,14.44,14.46,14.44,14.44,19200.0,12.8546,12.8724,12.8546,12.8546,19200.0
2010-03-12 14:30:00,14.44,14.44,14.43,14.44,14400.0,12.8546,12.8546,12.8457,12.8546,14400.0
2010-03-12 15:00:00,14.44,14.45,14.41,14.42,95600.0,12.8546,12.8635,12.8279,12.8368,95600.0
2010-03-12 15:30:00,14.42,14.45,14.42,14.44,171200.0,12.8368,12.8635,12.8368,12.8546,171200.0
2010-03-15 09:30:00,14.38,14.42,14.35,14.36,259200.0,12.8012,12.8368,12.7745,12.7834,259200.0
2010-03-15 10:00:00,14.35,14.38,14.34,14.37,47600.0,12.7745,12.8012,12.7656,12.7923,47600.0
2010-03-15 10:30:00,14.37,14.38,14.34,14.34,42000.0,12.7923,12.8012,12.7656,12.7656,42000.0
2010-03-15 11:00:00,14.34,14.34,14.28,14.31,88800.0,12.7656,12.7656,12.7122,12.7389,88800.0
2010-03-15 11:30:00,14.31,14.31,14.29,14.3,64000.0,12.7389,12.7389,12.7211,12.73,64000.0
2010-03-15 12:00:00,14.3,14.32,14.29,14.31,56000.0,12.73,12.7478,12.7211,12.7389,56000.0
2010-03-15 12:30:00,14.31,14.33,14.31,14.33,12800.0,12.7389,12.7567,12.7389,12.7567,12800.0
2010-03-15 13:00:00,14.31,14.32,14.31,14.31,29200.0,12.7389,12.7478,12.7389,12.7389,29200.0
2010-03-15 13:30:00,14.31,14.32,14.31,14.32,35200.0,12.7389,12.7478,12.7389,12.7478,35200.0
2010-03-15 14:00:00,14.31,14.32,14.3,14.31,42400.0,12.7389,12.7478,12.73,12.7389,42400.0
2010-03-15 14:30:00,14.31,14.34,14.29,14.33,66800.0,12.7389,12.7656,12.7211,12.7567,66800.0
2010-03-15 15:00:00,14.33,14.37,14.33,14.37,77200.0,12.7567,12.7923,12.7567,12.7923,77200.0
2010-03-15 15:30:00,14.37,14.4,14.36,14.38,70400.0,12.7923,12.819,12.7834,12.8012,70400.0
2010-03-16 09:30:00,14.4,14.42,14.38,14.4,35200.0,12.819,12.8368,12.8012,12.819,35200.0
2010-03-16 10:00:00,14.4,14.42,14.38,14.42,30000.0,12.819,12.8368,12.8012,12.8368,30000.0
2010-03-16 10:30:00,14.42,14.48,14.42,14.48,80000.0,12.8368,12.8902,12.8368,12.8902,80000.0
2010-03-16 11:00:00,14.48,14.5,14.47,14.5,37200.0,12.8902,12.908,12.8813,12.908,37200.0
2010-03-16 11:30:00,14.5,14.5,14.48,14.48,29200.0,12.908,12.908,12.8902,12.8902,29200.0
2010-03-16 12:00:00,14.48,14.49,14.47,14.48,40400.0,12.8902,12.8991,12.8813,12.8902,40400.0
2010-03-16 12:30:00,14.48,14.49,14.47,14.47,62800.0,12.8902,12.8991,12.8813,12.8813,62800.0
2010-03-16 13:00:00,14.48,14.48,14.47,14.47,37200.0,12.8902,12.8902,12.8813,12.8813,37200.0
2010-03-16 13:30:00,14.47,14.48,14.46,14.47,43600.0,12.8813,12.8902,12.8724,12.8813,43600.0
2010-03-16 14:00:00,14.47,14.52,14.45,14.52,106400.0,12.8813,12.9258,12.8635,12.9258,106400.0
2010-03-16 14:30:00,14.51,14.51,14.44,14.48,54800.0,12.9169,12.9169,12.8546,12.8902,54800.0
2010-03-16 15:00:00,14.48,14.49,14.46,14.49,90400.0,12.8902,12.8991,12.8724,12.8991,90400.0
2010-03-16 15:30:00,14.48,14.52,14.48,14.5,54000.0,12.8902,12.9258,12.8902,12.908,54000.0
2010-03-17 09:30:00,14.5,14.58,14.5,14.58,129200.0,12.908,12.9792,12.908,12.9792,129200.0
2010-03-17 10:00:00,14.59,14.6,14.58,14.59,152800.0,12.9881,12.997,12.9792,12.9881,152800.0
2010-03-17 10:30:00,14.6,14.6,14.59,14.6,107600.0,12.997,12.997,12.9881,12.997,107600.0
2010-03-17 11:00:00,14.6,14.63,14.6,14.61,96800.0,12.997,13.0237,12.997,13.0059,96800.0
2010-03-17 11:30:00,14.62,14.62,14.6,14.61,41600.0,13.0148,13.0148,12.997,13.0059,41600.0
2010-03-17 12:00:00,14.61,14.62,14.61,14.61,39200.0,13.0059,13.0148,13.0059,13.0059,39200.0
2010-03-17 12:30:00,14.61,14.62,14.61,14.62,22400.0,13.0059,13.0148,13.0059,13.0148,22400.0
2010-03-17 13:00:00,14.61,14.63,14.61,14.63,61600.0,13.0059,13.0237,13.0059,13.0237,61600.0
2010-03-17 13:30:00,14.63,14.65,14.63,14.64,60800.0,13.0237,13.0415,13.0237,13.0326,60800.0
2010-03-17 14:00:00,14.63,14.64,14.62,14.62,57200.0,13.0237,13.0326,13.0148,13.0148,57200.0
2010-03-17 14:30:00,14.62,14.62,14.56,14.56,84400.0,13.0148,13.0148,12.9614,12.9614,84400.0
2010-03-17 15:00:00,14.56,14.57,14.53,14.56,89600.0,12.9614,12.9703,12.9347,12.9614,89600.0
2010-03-17 15:30:00,14.56,14.57,14.54,14.57,92000.0,12.9614,12.9703,12.9436,12.9703,92000.0
2010-03-18 09:30:00,14.59,14.6,14.56,14.57,102800.0,12.9881,12.997,12.9614,12.9703,102800.0
2010-03-18 10:00:00,14.58,14.6,14.56,14.56,47200.0,12.9792,12.997,12.9614,12.9614,47200.0
2010-03-18 10:30:00,14.55,14.57,14.54,14.57,53200.0,12.9525,12.9703,12.9436,12.9703,53200.0
2010-03-18 11:00:00,14.58,14.61,14.58,14.6,32000.0,12.9792,13.0059,12.9792,12.997,32000.0
2010-03-18 11:30:00,14.6,14.6,14.56,14.56,20000.0,12.997,12.997,12.9614,12.9614,20000.0
2010-03-18 12:00:00,14.56,14.56,14.53,14.56,32400.0,12.9614,12.9614,12.9347,12.9614,32400.0
2010-03-18 12:30:00,14.56,14.57,14.55,14.56,22800.0,12.9614,12.9703,12.9525,12.9614,22800.0
2010-03-18 13:00:00,14.56,14.58,14.56,14.58,107600.0,12.9614,12.9792,12.9614,12.9792,107600.0
2010-03-18 13:30:00,14.58,14.59,14.57,14.58,46000.0,12.9792,12.9881,12.9703,12.9792,46000.0
2010-03-18 14:00:00,14.58,14.58,14.57,14.58,137200.0,12.9792,12.9792,12.9703,12.9792,137200.0
2010-03-18 14:30:00,14.58,14.6,14.56,14.58,64000.0,12.9792,12.997,12.9614,12.9792,64000.0
2010-03-18 15:00:00,14.58,14.58,14.56,14.58,42800.0,12.9792,12.9792,12.9614,12.9792,42800.0
2010-03-18 15:30:00,14.58,14.6,14.58,14.58,256000.0,12.9792,12.997,12.9792,12.9792,256000.0
2010-03-19 09:30:00,14.6,14.63,14.55,14.55,114800.0,12.997,13.0237,12.9525,12.9525,114800.0
2010-03-19 10:00:00,14.56,14.56,14.47,14.47,159600.0,12.9614,12.9614,12.8813,12.8813,159600.0
2010-03-19 10:30:00,14.47,14.49,14.45,14.47,138400.0,12.8813,12.8991,12.8635,12.8813,138400.0
2010-03-19 11:00:00,14.47,14.47,14.42,14.43,110000.0,12.8813,12.8813,12.8368,12.8457,110000.0
2010-03-19 11:30:00,14.43,14.45,14.42,14.45,83600.0,12.8457,12.8635,12.8368,12.8635,83600.0
2010-03-19 12:00:00,14.45,14.46,14.43,14.44,48000.0,12.8635,12.8724,12.8457,12.8546,48000.0
2010-03-19 12:30:00,14.44,14.44,14.42,14.42,62800.0,12.8546,12.8546,12.8368,12.8368,62800.0
2010-03-19 13:00:00,14.44,14.44,14.43,14.44,161600.0,12.8546,12.8546,12.8457,12.8546,161600.0
2010-03-19 13:30:00,14.44,14.44,14.42,14.44,62400.0,12.8546,12.8546,12.8368,12.8546,62400.0
2010-03-19 14:00:00,14.44,14.47,14.44,14.47,73600.0,12.8546,12.8813,12.8546,12.8813,73600.0
2010-03-19 14:30:00,14.46,14.47,14.45,14.45,66800.0,12.8724,12.8813,12.8635,12.8635,66800.0
2010-03-19 15:00:00,14.45,14.46,14.44,14.44,72800.0,12.8635,12.8724,12.8546,12.8546,72800.0
2010-03-19 15:30:00,14.44,14.46,14.4,14.46,132800.0,12.8546,12.8724,12.819,12.8724,132800.0
2010-03-22 09:30:00,14.38,14.52,14.36,14.5,317600.0,12.8012,12.9258,12.7834,12.908,317600.0
2010-03-22 10:00:00,14.5,14.55,14.47,14.54,244800.0,12.908,12.9525,12.8813,12.9436,244800.0
2010-03-22 10:30:00,14.54,14.56,14.52,14.55,64800.0,12.9436,12.9614,12.9258,12.9525,64800.0
2010-03-22 11:00:00,14.56,14.57,14.54,14.54,62000.0,12.9614,12.9703,12.9436,12.9436,62000.0
2010-03-22 11:30:00,14.54,14.56,14.53,14.55,54000.0,12.9436,12.9614,12.9347,12.9525,54000.0
2010-03-22 12:00:00,14.55,14.56,14.53,14.56,202400.0,12.9525,12.9614,12.9347,12.9614,202400.0
2010-03-22 12:30:00,14.56,14.58,14.55,14.57,42000.0,12.9614,12.9792,12.9525,12.9703,42000.0
2010-03-22 13:00:00,14.59,14.61,14.58,14.58,20800.0,12.9881,13.0059,12.9792,12.9792,20800.0
2010-03-22 13:30:00,14.58,14.59,14.57,14.57,30000.0,12.9792,12.9881,12.9703,12.9703,30000.0
2010-03-22 14:00:00,14.57,14.59,14.56,14.59,52400.0,12.9703,12.9881,12.9614,12.9881,52400.0
2010-03-22 14:30:00,14.6,14.63,14.59,14.61,78400.0,12.997,13.0237,12.9881,13.0059,78400.0
2010-03-22 15:00:00,14.63,14.63,14.6,14.61,36800.0,13.0237,13.0237,12.997,13.0059,36800.0
2010-03-22 15:30:00,14.61,14.61,14.58,14.58,267600.0,13.0059,13.0059,12.9792,12.9792,267600.0
2010-03-23 09:30:00,14.61,14.63,14.58,14.63,298800.0,13.0059,13.0237,12.9792,13.0237,298800.0
2010-03-23 10:00:00,14.62,14.66,14.6,14.65,161600.0,13.0148,13.0504,12.997,13.0415,161600.0
2010-03-23 10:30:00,14.65,14.65,14.59,14.59,38800.0,13.0415,13.0415,12.9881,12.9881,38800.0
2010-03-23 11:00:00,14.59,14.61,14.56,14.59,73200.0,12.9881,13.0059,12.9614,12.9881,73200.0
2010-03-23 11:30:00,14.61,14.62,14.6,14.62,56400.0,13.0059,13.0148,12.997,13.0148,56400.0
2010-03-23 12:00:00,14.62,14.65,14.62,14.63,27600.0,13.0148,13.0415,13.0148,13.0237,27600.0
2010-03-23 12:30:00,14.63,14.65,14.62,14.64,21200.0,13.0237,13.0415,13.0148,13.0326,21200.0
2010-03-23 13:00:00,14.64,14.66,14.63,14.65,54000.0,13.0326,13.0504,13.0237,13.0415,54000.0
2010-03-23 13:30:00,14.65,14.65,14.62,14.62,65600.0,13.0415,13.0415,13.0148,13.0148,65600.0
2010-03-23 14:00:00,14.63,14.66,14.63,14.66,56400.0,13.0237,13.0504,13.0237,13.0504,56400.0
2010-03-23 14:30:00,14.67,14.67,14.65,14.67,124400.0,13.0593,13.0593,13.0415,13.0593,124400.0
2010-03-23 15:00:00,14.67,14.73,14.67,14.73,195200.0,13.0593,13.1127,13.0593,13.1127,195200.0
2010-03-23 15:30:00,14.73,14.74,14.72,14.74,714400.0,13.1127,13.1216,13.1038,13.1216,714400.0
2010-03-24 09:30:00,14.68,14.7,14.64,14.67,337200.0,13.0682,13.086,13.0326,13.0593,337200.0
2010-03-24 10:00:00,14.67,14.7,14.65,14.67,232800.0,13.0593,13.086,13.0415,13.0593,232800.0
2010-03-24 10:30:00,14.67,14.7,14.66,14.68,254000.0,13.0593,13.086,13.0504,13.0682,254000.0
2010-03-24 11:00:00,14.69,14.7,14.63,14.64,267200.0,13.0771,13.086,13.0237,13.0326,267200.0
2010-03-24 11:30:00,14.64,14.67,14.63,14.67,188000.0,13.0326,13.0593,13.0237,13.0593,188000.0
2010-03-24 12:00:00,14.67,14.68,14.66,14.66,90000.0,13.0593,13.0682,13.0504,13.0504,90000.0
2010-03-24 12:30:00,14.67,14.68,14.67,14.67,44800.0,13.0593,13.0682,13.0593,13.0593,44800.0
2010-03-24 13:00:00,14.67,14.67,14.63,14.65,90400.0,13.0593,13.0593,13.0237,13.0415,90400.0
2010-03-24 13:30:00,14.65,14.66,14.63,14.65,62000.0,13.0415,13.0504,13.0237,13.0415,62000.0
2010-03-24 14:00:00,14.65,14.67,14.64,14.65,85200.0,13.0415,13.0593,13.0326,13.0415,85200.0
2010-03-24 14:30:00,14.65,14.67,14.64,14.64,89200.0,13.0415,13.0593,13.0326,13.0326,89200.0
2010-03-24 15:00:00,14.65,14.67,14.64,14.65,69600.0,13.0415,13.0593,13.0326,13.0415,69600.0
2010-03-24 15:30:00,14.66,14.68,14.65,14.65,98800.0,13.0504,13.0682,13.0415,13.0415,98800.0
2010-03-25 09:30:00,14.75,14.8,14.75,14.77,137200.0,13.144,13.1885,13.144,13.1618,137200.0
2010-03-25 10:00:00,14.78,14.8,14.74,14.77,101600.0,13.1707,13.1885,13.135,13.1618,101600.0
2010-03-25 10:30:00,14.77,14.79,14.76,14.77,92800.0,13.1618,13.1796,13.1529,13.1618,92800.0
2010-03-25 11:00:00,14.78,14.84,14.77,14.84,179200.0,13.1707,13.2242,13.1618,13.2242,179200.0
2010-03-25 11:30:00,14.84,14.85,14.83,14.84,61200.0,13.2242,13.2331,13.2152,13.2242,61200.0
2010-03-25 12:00:00,14.84,14.84,14.81,14.81,82000.0,13.2242,13.2242,13.1974,13.1974,82000.0
2010-03-25 12:30:00,14.82,14.85,14.81,14.83,424400.0,13.2063,13.2331,13.1974,13.2152,424400.0
2010-03-25 13:00:00,14.83,14.85,14.83,14.84,64000.0,13.2152,13.2331,13.2152,13.2242,64000.0
2010-03-25 13:30:00,14.83,14.83,14.75,14.76,184400.0,13.2152,13.2152,13.144,13.1529,184400.0
2010-03-25 14:00:00,14.77,14.78,14.72,14.72,98000.0,13.1618,13.1707,13.1172,13.1172,98000.0
2010-03-25 14:30:00,14.71,14.75,14.71,14.74,99600.0,13.1083,13.144,13.1083,13.135,99600.0
2010-03-25 15:00:00,14.74,14.78,14.74,14.74,78000.0,13.135,13.1707,13.135,13.135,78000.0
2010-03-25 15:30:00,14.72,14.73,14.64,14.64,128800.0,13.1172,13.1261,13.0459,13.0459,128800.0
2010-03-26 09:30:00,14.69,14.71,14.65,14.67,276400.0,13.0905,13.1083,13.0548,13.0727,276400.0
2010-03-26 10:00:00,14.68,14.72,14.67,14.71,54400.0,13.0816,13.1172,13.0727,13.1083,54400.0
2010-03-26 10:30:00,14.71,14.71,14.66,14.67,96000.0,13.1083,13.1083,13.0638,13.0727,96000.0
2010-03-26 11:00:00,14.67,14.7,14.67,14.69,56800.0,13.0727,13.0994,13.0727,13.0905,56800.0
2010-03-26 11:30:00,14.69,14.69,14.67,14.67,25200.0,13.0905,13.0905,13.0727,13.0727,25200.0
2010-03-26 12:00:00,14.67,14.68,14.61,14.61,126400.0,13.0727,13.0816,13.0192,13.0192,126400.0
2010-03-26 12:30:00,14.61,14.62,14.57,14.58,60000.0,13.0192,13.0281,12.9836,12.9925,60000.0
2010-03-26 13:00:00,14.58,14.6,14.55,14.59,66800.0,12.9925,13.0103,12.9657,13.0014,66800.0
2010-03-26 13:30:00,14.58,14.6,14.56,14.58,103200.0,12.9925,13.0103,12.9746,12.9925,103200.0
2010-03-26 14:00:00,14.57,14.62,14.56,14.61,44000.0,12.9836,13.0281,12.9746,13.0192,44000.0
2010-03-26 14:30:00,14.62,14.63,14.6,14.6,46400.0,13.0281,13.037,13.0103,13.0103,46400.0
2010-03-26 15:00:00,14.6,14.61,14.58,14.6,31200.0,13.0103,13.0192,12.9925,13.0103,31200.0
2010-03-26 15:30:00,14.6,14.62,14.59,14.62,80400.0,13.0103,13.0281,13.0014,13.0281,80400.0
2010-03-29 09:30:00,14.68,14.71,14.66,14.66,211200.0,13.0816,13.1083,13.0638,13.0638,211200.0
2010-03-29 10:00:00,14.66,14.69,14.65,14.68,164800.0,13.0638,13.0905,13.0548,13.0816,164800.0
2010-03-29 10:30:00,14.65,14.67,14.64,14.66,62800.0,13.0548,13.0727,13.0459,13.0638,62800.0
2010-03-29 11:00:00,14.65,14.68,14.65,14.67,110400.0,13.0548,13.0816,13.0548,13.0727,110400.0
2010-03-29 11:30:00,14.67,14.67,14.65,14.67,40400.0,13.0727,13.0727,13.0548,13.0727,40400.0
2010-03-29 12:00:00,14.67,14.67,14.64,14.65,32400.0,13.0727,13.0727,13.0459,13.0548,32400.0
2010-03-29 12:30:00,14.65,14.65,14.63,14.63,18800.0,13.0548,13.0548,13.037,13.037,18800.0
2010-03-29 13:00:00,14.63,14.65,14.62,14.63,54800.0,13.037,13.0548,13.0281,13.037,54800.0
2010-03-29 13:30:00,14.63,14.64,14.61,14.61,40800.0,13.037,13.0459,13.0192,13.0192,40800.0
2010-03-29 14:00:00,14.61,14.62,14.6,14.6,31200.0,13.0192,13.0281,13.0103,13.0103,31200.0
2010-03-29 14:30:00,14.6,14.63,14.6,14.63,36800.0,13.0103,13.037,13.0103,13.037,36800.0
2010-03-29 15:00:00,14.63,14.63,14.62,14.63,35200.0,13.037,13.037,13.0281,13.037,35200.0
2010-03-29 15:30:00,14.62,14.63,14.61,14.63,52800.0,13.0281,13.037,13.0192,13.037,52800.0
2010-03-30 09:30:00,14.67,14.72,14.65,14.71,104800.0,13.0727,13.1172,13.0548,13.1083,104800.0
2010-03-30 10:00:00,14.71,14.72,14.64,14.65,69200.0,13.1083,13.1172,13.0459,13.0548,69200.0
2010-03-30 10:30:00,14.66,14.68,14.65,14.67,54800.0,13.0638,13.0816,13.0548,13.0727,54800.0
2010-03-30 11:00:00,14.66,14.66,14.58,14.61,156400.0,13.0638,13.0638,12.9925,13.0192,156400.0
2010-03-30 11:30:00,14.61,14.65,14.6,14.64,38400.0,13.0192,13.0548,13.0103,13.0459,38400.0
2010-03-30 12:00:00,14.64,14.65,14.63,14.64,12800.0,13.0459,13.0548,13.037,13.0459,12800.0
2010-03-30 12:30:00,14.65,14.66,14.65,14.66,14800.0,13.0548,13.0638,13.0548,13.0638,14800.0
2010-03-30 13:00:00,14.65,14.66,14.64,14.64,20800.0,13.0548,13.0638,13.0459,13.0459,20800.0
2010-03-30 13:30:00,14.65,14.65,14.63,14.65,30000.0,13.0548,13.0548,13.037,13.0548,30000.0
2010-03-30 14:00:00,14.65,14.65,14.64,14.65,34000.0,13.0548,13.0548,13.0459,13.0548,34000.0
2010-03-30 14:30:00,14.66,14.69,14.66,14.68,64000.0,13.0638,13.0905,13.0638,13.0816,64000.0
2010-03-30 15:00:00,14.68,14.69,14.68,14.69,42000.0,13.0816,13.0905,13.0816,13.0905,42000.0
2010-03-30 15:30:00,14.7,14.72,14.69,14.69,77600.0,13.0994,13.1172,13.0905,13.0905,77600.0
2010-03-31 09:30:00,14.64,14.68,14.6,14.62,118400.0,13.0459,13.0816,13.0103,13.0281,118400.0
2010-03-31 10:00:00,14.62,14.68,14.62,14.67,88400.0,13.0281,13.0816,13.0281,13.0727,88400.0
2010-03-31 10:30:00,14.67,14.7,14.67,14.68,46400.0,13.0727,13.0994,13.0727,13.0816,46400.0
2010-03-31 11:00:00,14.68,14.68,14.66,14.68,28400.0,13.0816,13.0816,13.0638,13.0816,28400.0
2010-03-31 11:30:00,14.68,14.7,14.68,14.69,20800.0,13.0816,13.0994,13.0816,13.0905,20800.0
2010-03-31 12:00:00,14.69,14.7,14.67,14.68,36400.0,13.0905,13.0994,13.0727,13.0816,36400.0
2010-03-31 12:30:00,14.68,14.69,14.67,14.68,14800.0,13.0816,13.0905,13.0727,13.0816,14800.0
2010-03-31 13:00:00,14.67,14.68,14.66,14.68,16800.0,13.0727,13.0816,13.0638,13.0816,16800.0
2010-03-31 13:30:00,14.68,14.69,14.67,14.69,12000.0,13.0816,13.0905,13.0727,13.0905,12000.0
2010-03-31 14:00:00,14.69,14.69,14.68,14.68,8400.0,13.0905,13.0905,13.0816,13.0816,8400.0
2010-03-31 14:30:00,14.68,14.68,14.61,14.62,37200.0,13.0816,13.0816,13.0192,13.0281,37200.0
2010-03-31 15:00:00,14.62,14.63,14.6,14.61,97200.0,13.0281,13.037,13.0103,13.0192,97200.0
2010-03-31 15:30:00,14.61,14.62,14.58,14.6,56400.0,13.0192,13.0281,12.9925,13.0103,56400.0
2010-04-01 09:30:00,14.68,14.77,14.66,14.75,225200.0,13.0816,13.1618,13.0638,13.144,225200.0
2010-04-01 10:00:00,14.75,14.77,14.69,14.7,111200.0,13.144,13.1618,13.0905,13.0994,111200.0
2010-04-01 10:30:00,14.71,14.71,14.68,14.68,65600.0,13.1083,13.1083,13.0816,13.0816,65600.0
2010-04-01 11:00:00,14.68,14.68,14.64,14.66,49200.0,13.0816,13.0816,13.0459,13.0638,49200.0
2010-04-01 11:30:00,14.68,14.68,14.66,14.66,21600.0,13.0816,13.0816,13.0638,13.0638,21600.0
2010-04-01 12:00:00,14.66,14.67,14.63,14.63,26000.0,13.0638,13.0727,13.037,13.037,26000.0
2010-04-01 12:30:00,14.63,14.64,14.63,14.64,14000.0,13.037,13.0459,13.037,13.0459,14000.0
2010-04-01 13:00:00,14.63,14.63,14.63,14.63,9200.0,13.037,13.037,13.037,13.037,9200.0
2010-04-01 13:30:00,14.62,14.63,14.55,14.55,214000.0,13.0281,13.037,12.9657,12.9657,214000.0
2010-04-01 14:00:00,14.55,14.56,14.53,14.53,84000.0,12.9657,12.9746,12.9479,12.9479,84000.0
2010-04-01 14:30:00,14.53,14.54,14.48,14.52,108800.0,12.9479,12.9568,12.9034,12.939,108800.0
2010-04-01 15:00:00,14.53,14.56,14.53,14.55,44800.0,12.9479,12.9746,12.9479,12.9657,44800.0
2010-04-01 15:30:00,14.55,14.6,14.55,14.6,413600.0,12.9657,13.0103,12.9657,13.0103,413600.0
2010-04-05 09:30:00,14.64,14.72,14.61,14.7,128000.0,13.0459,13.1172,13.0192,13.0994,128000.0
2010-04-05 10:00:00,14.7,14.74,14.7,14.73,141600.0,13.0994,13.135,13.0994,13.1261,141600.0
2010-04-05 10:30:00,14.74,14.79,14.73,14.77,90800.0,13.135,13.1796,13.1261,13.1618,90800.0
2010-04-05 11:00:00,14.77,14.78,14.76,14.77,52800.0,13.1618,13.1707,13.1529,13.1618,52800.0
2010-04-05 11:30:00,14.77,14.78,14.76,14.78,47200.0,13.1618,13.1707,13.1529,13.1707,47200.0
2010-04-05 12:00:00,14.78,14.78,14.76,14.77,30400.0,13.1707,13.1707,13.1529,13.1618,30400.0
2010-04-05 12:30:00,14.77,14.78,14.77,14.77,50800.0,13.1618,13.1707,13.1618,13.1618,50800.0
2010-04-05 13:00:00,14.77,14.78,14.76,14.78,32400.0,13.1618,13.1707,13.1529,13.1707,32400.0
2010-04-05 13:30:00,14.78,14.78,14.75,14.77,40800.0,13.1707,13.1707,13.144,13.1618,40800.0
2010-04-05 14:00:00,14.76,14.79,14.76,14.78,37600.0,13.1529,13.1796,13.1529,13.1707,37600.0
2010-04-05 14:30:00,14.78,14.8,14.78,14.79,36800.0,13.1707,13.1885,13.1707,13.1796,36800.0
2010-04-05 15:00:00,14.78,14.8,14.78,14.79,33600.0,13.1707,13.1885,13.1707,13.1796,33600.0
2010-04-05 15:30:00,14.79,14.79,14.77,14.79,96400.0,13.1796,13.1796,13.1618,13.1796,96400.0
2010-04-06 09:30:00,14.73,14.74,14.69,14.71,87600.0,13.1261,13.135,13.0905,13.1083,87600.0
2010-04-06 10:00:00,14.7,14.72,14.69,14.72,231200.0,13.0994,13.1172,13.0905,13.1172,231200.0
2010-04-06 10:30:00,14.72,14.72,14.7,14.72,74800.0,13.1172,13.1172,13.0994,13.1172,74800.0
2010-04-06 11:00:00,14.72,14.76,14.7,14.75,93600.0,13.1172,13.1529,13.0994,13.144,93600.0
2010-04-06 11:30:00,14.75,14.77,14.75,14.76,77600.0,13.144,13.1618,13.144,13.1529,77600.0
2010-04-06 12:00:00,14.76,14.77,14.76,14.77,45200.0,13.1529,13.1618,13.1529,13.1618,45200.0
2010-04-06 12:30:00,14.77,14.77,14.74,14.75,32000.0,13.1618,13.1618,13.135,13.144,32000.0
2010-04-06 13:00:00,14.77,14.78,14.76,14.78,88800.0,13.1618,13.1707,13.1529,13.1707,88800.0
2010-04-06 13:30:00,14.78,14.79,14.76,14.78,37600.0,13.1707,13.1796,13.1529,13.1707,37600.0
2010-04-06 14:00:00,14.78,14.84,14.78,14.84,182800.0,13.1707,13.2242,13.1707,13.2242,182800.0
2010-04-06 14:30:00,14.85,14.85,14.83,14.84,230000.0,13.2331,13.2331,13.2152,13.2242,230000.0
2010-04-06 15:00:00,14.83,14.84,14.8,14.8,140400.0,13.2152,13.2242,13.1885,13.1885,140400.0
2010-04-06 15:30:00,14.8,14.82,14.79,14.81,176000.0,13.1885,13.2063,13.1796,13.1974,176000.0
2010-04-07 09:30:00,14.77,14.8,14.74,14.77,107600.0,13.1618,13.1885,13.135,13.1618,107600.0
2010-04-07 10:00:00,14.77,14.83,14.77,14.81,54400.0,13.1618,13.2152,13.1618,13.1974,54400.0
2010-04-07 10:30:00,14.81,14.82,14.76,14.78,50800.0,13.1974,13.2063,13.1529,13.1707,50800.0
2010-04-07 11:00:00,14.78,14.81,14.76,14.8,47200.0,13.1707,13.1974,13.1529,13.1885,47200.0
2010-04-07 11:30:00,14.8,14.81,14.79,14.81,42800.0,13.1885,13.1974,13.1796,13.1974,42800.0
2010-04-07 12:00:00,14.81,14.82,14.8,14.8,20800.0,13.1974,13.2063,13.1885,13.1885,20800.0
2010-04-07 12:30:00,14.79,14.81,14.79,14.81,37200.0,13.1796,13.1974,13.1796,13.1974,37200.0
2010-04-07 13:00:00,14.82,14.85,14.82,14.85,27200.0,13.2063,13.2331,13.2063,13.2331,27200.0
2010-04-07 13:30:00,14.85,14.85,14.81,14.84,34000.0,13.2331,13.2331,13.1974,13.2242,34000.0
2010-04-07 14:00:00,14.84,14.84,14.79,14.8,40400.0,13.2242,13.2242,13.1796,13.1885,40400.0
2010-04-07 14:30:00,14.79,14.8,14.77,14.78,48400.0,13.1796,13.1885,13.1618,13.1707,48400.0
2010-04-07 15:00:00,14.77,14.77,14.7,14.74,112000.0,13.1618,13.1618,13.0994,13.135,112000.0
2010-04-07 15:30:00,14.74,14.78,14.73,14.78,84400.0,13.135,13.1707,13.1261,13.1707,84400.0
2010-04-08 09:30:00,14.72,14.73,14.64,14.66,176400.0,13.1172,13.1261,13.0459,13.0638,176400.0
2010-04-08 10:00:00,14.66,14.7,14.65,14.69,78000.0,13.0638,13.0994,13.0548,13.0905,78000.0
2010-04-08 10:30:00,14.71,14.72,14.67,14.67,63600.0,13.1083,13.1172,13.0727,13.0727,63600.0
2010-04-08 11:00:00,14.68,14.7,14.68,14.68,16800.0,13.0816,13.0994,13.0816,13.0816,16800.0
2010-04-08 11:30:00,14.67,14.72,14.67,14.72,21200.0,13.0727,13.1172,13.0727,13.1172,21200.0
2010-04-08 12:00:00,14.71,14.77,14.71,14.76,22000.0,13.1083,13.1618,13.1083,13.1529,22000.0
2010-04-08 12:30:00,14.76,14.78,14.75,14.78,9200.0,13.1529,13.1707,13.144,13.1707,9200.0
2010-04-08 13:00:00,14.78,14.79,14.76,14.77,22800.0,13.1707,13.1796,13.1529,13.1618,22800.0
2010-04-08 13:30:00,14.77,14.79,14.76,14.76,28400.0,13.1618,13.1796,13.1529,13.1529,28400.0
2010-04-08 14:00:00,14.76,14.78,14.76,14.78,14000.0,13.1529,13.1707,13.1529,13.1707,14000.0
2010-04-08 14:30:00,14.78,14.8,14.77,14.79,84400.0,13.1707,13.1885,13.1618,13.1796,84400.0
2010-04-08 15:00:00,14.79,14.8,14.77,14.8,155200.0,13.1796,13.1885,13.1618,13.1885,155200.0
2010-04-08 15:30:00,14.79,14.8,14.77,14.77,82400.0,13.1796,13.1885,13.1618,13.1618,82400.0
2010-04-09 09:30:00,14.8,14.81,14.76,14.8,56400.0,13.1885,13.1974,13.1529,13.1885,56400.0
2010-04-09 10:00:00,14.8,14.81,14.77,14.78,56800.0,13.1885,13.1974,13.1618,13.1707,56800.0
2010-04-09 10:30:00,14.78,14.81,14.77,14.79,46400.0,13.1707,13.1974,13.1618,13.1796,46400.0
2010-04-09 11:00:00,14.79,14.83,14.79,14.82,28400.0,13.1796,13.2152,13.1796,13.2063,28400.0
2010-04-09 11:30:00,14.83,14.83,14.81,14.83,50400.0,13.2152,13.2152,13.1974,13.2152,50400.0
2010-04-09 12:00:00,14.83,14.84,14.83,14.84,23600.0,13.2152,13.2242,13.2152,13.2242,23600.0
2010-04-09 12:30:00,14.83,14.83,14.82,14.83,48000.0,13.2152,13.2152,13.2063,13.2152,48000.0
2010-04-09 13:00:00,14.82,14.84,14.81,14.84,27200.0,13.2063,13.2242,13.1974,13.2242,27200.0
2010-04-09 13:30:00,14.84,14.85,14.83,14.83,17200.0,13.2242,13.2331,13.2152,13.2152,17200.0
2010-04-09 14:00:00,14.82,14.85,14.82,14.84,20800.0,13.2063,13.2331,13.2063,13.2242,20800.0
2010-04-09 14:30:00,14.84,14.85,14.83,14.85,75200.0,13.2242,13.2331,13.2152,13.2331,75200.0
2010-04-09 15:00:00,14.85,14.88,14.84,14.88,30800.0,13.2331,13.2598,13.2242,13.2598,30800.0
2010-04-09 15:30:00,14.88,14.91,14.87,14.9,80000.0,13.2598,13.2865,13.2509,13.2776,80000.0
2010-04-12 09:30:00,14.9,14.98,14.9,14.91,85600.0,13.2776,13.3489,13.2776,13.2865,85600.0
2010-04-12 10:00:00,14.9,14.94,14.9,14.93,28800.0,13.2776,13.3133,13.2776,13.3044,28800.0
2010-04-12 10:30:00,14.94,14.95,14.92,14.94,29200.0,13.3133,13.3222,13.2954,13.3133,29200.0
2010-04-12 11:00:00,14.95,14.95,14.93,14.94,23600.0,13.3222,13.3222,13.3044,13.3133,23600.0
2010-04-12 11:30:00,14.93,14.96,14.93,14.96,16400.0,13.3044,13.3311,13.3044,13.3311,16400.0
2010-04-12 12:00:00,14.96,14.96,14.95,14.95,16000.0,13.3311,13.3311,13.3222,13.3222,16000.0
2010-04-12 12:30:00,14.95,14.97,14.95,14.97,2400.0,13.3222,13.34,13.3222,13.34,2400.0
2010-04-12 13:00:00,14.97,14.99,14.96,14.98,22800.0,13.34,13.3578,13.3311,13.3489,22800.0
2010-04-12 13:30:00,14.98,15.0,14.97,14.98,16400.0,13.3489,13.3667,13.34,13.3489,16400.0
2010-04-12 14:00:00,14.98,14.98,14.97,14.97,18800.0,13.3489,13.3489,13.34,13.34,18800.0
2010-04-12 14:30:00,14.97,14.99,14.97,14.99,37200.0,13.34,13.3578,13.34,13.3578,37200.0
2010-04-12 15:00:00,14.99,14.99,14.95,14.96,182000.0,13.3578,13.3578,13.3222,13.3311,182000.0
2010-04-12 15:30:00,14.96,14.96,14.94,14.95,153200.0,13.3311,13.3311,13.3133,13.3222,153200.0
2010-04-13 09:30:00,14.93,14.98,14.91,14.96,98400.0,13.3044,13.3489,13.2865,13.3311,98400.0
2010-04-13 10:00:00,14.96,14.97,14.92,14.92,89200.0,13.3311,13.34,13.2954,13.2954,89200.0
2010-04-13 10:30:00,14.92,14.93,14.88,14.92,113200.0,13.2954,13.3044,13.2598,13.2954,113200.0
2010-04-13 11:00:00,14.92,14.95,14.92,14.94,23200.0,13.2954,13.3222,13.2954,13.3133,23200.0
2010-04-13 11:30:00,14.95,14.95,14.93,14.93,10800.0,13.3222,13.3222,13.3044,13.3044,10800.0
2010-04-13 12:00:00,14.93,14.96,14.93,14.96,11200.0,13.3044,13.3311,13.3044,13.3311,11200.0
2010-04-13 12:30:00,14.95,14.97,14.95,14.97,40400.0,13.3222,13.34,13.3222,13.34,40400.0
2010-04-13 13:00:00,14.97,14.98,14.97,14.98,20000.0,13.34,13.3489,13.34,13.3489,20000.0
2010-04-13 13:30:00,14.98,15.02,14.98,15.02,44400.0,13.3489,13.3846,13.3489,13.3846,44400.0
2010-04-13 14:00:00,15.02,15.02,15.0,15.0,26400.0,13.3846,13.3846,13.3667,13.3667,26400.0
2010-04-13 14:30:00,15.0,15.01,14.99,15.0,24000.0,13.3667,13.3757,13.3578,13.3667,24000.0
2010-04-13 15:00:00,14.99,15.03,14.99,15.02,34000.0,13.3578,13.3935,13.3578,13.3846,34000.0
2010-04-13 15:30:00,15.02,15.03,15.0,15.0,76400.0,13.3846,13.3935,13.3667,13.3667,76400.0
2010-04-14 09:30:00,15.15,15.2,15.13,15.19,651200.0,13.5004,13.545,13.4826,13.5361,651200.0
2010-04-14 10:00:00,15.18,15.2,15.15,15.17,58800.0,13.5271,13.545,13.5004,13.5182,58800.0
2010-04-14 10:30:00,15.18,15.19,15.15,15.19,80800.0,13.5271,13.5361,13.5004,13.5361,80800.0
2010-04-14 11:00:00,15.2,15.22,15.18,15.21,113200.0,13.545,13.5628,13.5271,13.5539,113200.0
2010-04-14 11:30:00,15.21,15.22,15.21,15.22,44400.0,13.5539,13.5628,13.5539,13.5628,44400.0
2010-04-14 12:00:00,15.22,15.23,15.21,15.23,86000.0,13.5628,13.5717,13.5539,13.5717,86000.0
2010-04-14 12:30:00,15.24,15.24,15.23,15.24,91600.0,13.5806,13.5806,13.5717,13.5806,91600.0
2010-04-14 13:00:00,15.24,15.26,15.24,15.26,102800.0,13.5806,13.5984,13.5806,13.5984,102800.0
2010-04-14 13:30:00,15.26,15.26,15.22,15.22,156400.0,13.5984,13.5984,13.5628,13.5628,156400.0
2010-04-14 14:00:00,15.22,15.24,15.22,15.24,109600.0,13.5628,13.5806,13.5628,13.5806,109600.0
2010-04-14 14:30:00,15.25,15.26,15.24,15.25,48800.0,13.5895,13.5984,13.5806,13.5895,48800.0
2010-04-14 15:00:00,15.25,15.26,15.24,15.26,66800.0,13.5895,13.5984,13.5806,13.5984,66800.0
2010-04-14 15:30:00,15.26,15.29,15.26,15.27,345600.0,13.5984,13.6252,13.5984,13.6073,345600.0
2010-04-15 09:30:00,15.25,15.3,15.25,15.28,155200.0,13.5895,13.6341,13.5895,13.6163,155200.0
2010-04-15 10:00:00,15.28,15.32,15.27,15.31,162800.0,13.6163,13.6519,13.6073,13.643,162800.0
2010-04-15 10:30:00,15.31,15.35,15.31,15.34,177600.0,13.643,13.6786,13.643,13.6697,177600.0
2010-04-15 11:00:00,15.34,15.36,15.33,15.33,148800.0,13.6697,13.6875,13.6608,13.6608,148800.0
2010-04-15 11:30:00,15.33,15.33,15.3,15.3,52800.0,13.6608,13.6608,13.6341,13.6341,52800.0
2010-04-15 12:00:00,15.3,15.32,15.3,15.31,55600.0,13.6341,13.6519,13.6341,13.643,55600.0
2010-04-15 12:30:00,15.31,15.32,15.31,15.32,42400.0,13.643,13.6519,13.643,13.6519,42400.0
2010-04-15 13:00:00,15.33,15.35,15.32,15.35,56000.0,13.6608,13.6786,13.6519,13.6786,56000.0
2010-04-15 13:30:00,15.35,15.35,15.33,15.34,60000.0,13.6786,13.6786,13.6608,13.6697,60000.0
2010-04-15 14:00:00,15.34,15.35,15.34,15.35,108800.0,13.6697,13.6786,13.6697,13.6786,108800.0
2010-04-15 14:30:00,15.35,15.36,15.35,15.36,59200.0,13.6786,13.6875,13.6786,13.6875,59200.0
2010-04-15 15:00:00,15.36,15.36,15.34,15.34,178800.0,13.6875,13.6875,13.6697,13.6697,178800.0
2010-04-15 15:30:00,15.34,15.36,15.32,15.35,170400.0,13.6697,13.6875,13.6519,13.6786,170400.0
2010-04-16 09:30:00,15.28,15.29,15.22,15.25,346400.0,13.6163,13.6252,13.5628,13.5895,346400.0
2010-04-16 10:00:00,15.24,15.33,15.24,15.3,155600.0,13.5806,13.6608,13.5806,13.6341,155600.0
2010-04-16 10:30:00,15.31,15.31,15.21,15.24,278800.0,13.643,13.643,13.5539,13.5806,278800.0
2010-04-16 11:00:00,15.24,15.26,15.17,15.19,412800.0,13.5806,13.5984,13.5182,13.5361,412800.0
2010-04-16 11:30:00,15.18,15.19,15.11,15.13,102800.0,13.5271,13.5361,13.4648,13.4826,102800.0
2010-04-16 12:00:00,15.13,15.13,15.08,15.12,62400.0,13.4826,13.4826,13.438,13.4737,62400.0
2010-04-16 12:30:00,15.11,15.13,15.06,15.13,329200.0,13.4648,13.4826,13.4202,13.4826,329200.0
2010-04-16 13:00:00,15.12,15.15,15.12,15.12,220000.0,13.4737,13.5004,13.4737,13.4737,220000.0
2010-04-16 13:30:00,15.13,15.13,15.11,15.13,40400.0,13.4826,13.4826,13.4648,13.4826,40400.0
2010-04-16 14:00:00,15.13,15.19,15.13,15.16,229600.0,13.4826,13.5361,13.4826,13.5093,229600.0
2010-04-16 14:30:00,15.17,15.18,15.14,15.14,106400.0,13.5182,13.5271,13.4915,13.4915,106400.0
2010-04-16 15:00:00,15.15,15.15,15.13,15.14,44000.0,13.5004,13.5004,13.4826,13.4915,44000.0
2010-04-16 15:30:00,15.13,15.2,15.13,15.15,232000.0,13.4826,13.545,13.4826,13.5004,232000.0
2010-04-19 09:30:00,15.08,15.19,15.08,15.15,178800.0,13.438,13.5361,13.438,13.5004,178800.0
2010-04-19 10:00:00,15.17,15.18,15.1,15.11,103200.0,13.5182,13.5271,13.4559,13.4648,103200.0
2010-04-19 10:30:00,15.11,15.11,15.07,15.08,134800.0,13.4648,13.4648,13.4291,13.438,134800.0
2010-04-19 11:00:00,15.08,15.08,15.04,15.05,144400.0,13.438,13.438,13.4024,13.4113,144400.0
2010-04-19 11:30:00,15.05,15.07,14.97,14.98,116800.0,13.4113,13.4291,13.34,13.3489,116800.0
2010-04-19 12:00:00,14.98,15.0,14.96,14.99,153600.0,13.3489,13.3667,13.3311,13.3578,153600.0
2010-04-19 12:30:00,14.99,15.02,14.98,15.01,114800.0,13.3578,13.3846,13.3489,13.3757,114800.0
2010-04-19 13:00:00,15.0,15.01,14.97,15.0,103600.0,13.3667,13.3757,13.34,13.3667,103600.0
2010-04-19 13:30:00,15.01,15.02,14.98,14.99,108800.0,13.3757,13.3846,13.3489,13.3578,108800.0
2010-04-19 14:00:00,14.99,15.07,14.97,15.06,87600.0,13.3578,13.4291,13.34,13.4202,87600.0
2010-04-19 14:30:00,15.06,15.1,15.05,15.09,101600.0,13.4202,13.4559,13.4113,13.4469,101600.0
2010-04-19 15:00:00,15.1,15.14,15.1,15.13,140400.0,13.4559,13.4915,13.4559,13.4826,140400.0
2010-04-19 15:30:00,15.13,15.16,15.1,15.15,78400.0,13.4826,13.5093,13.4559,13.5004,78400.0
2010-04-20 09:30:00,15.22,15.22,15.16,15.18,59600.0,13.5628,13.5628,13.5093,13.5271,59600.0
2010-04-20 10:00:00,15.18,15.18,15.11,15.11,102000.0,13.5271,13.5271,13.4648,13.4648,102000.0
2010-04-20 10:30:00,15.11,15.17,15.1,15.15,23200.0,13.4648,13.5182,13.4559,13.5004,23200.0
2010-04-20 11:00:00,15.15,15.21,15.15,15.2,48800.0,13.5004,13.5539,13.5004,13.545,48800.0
2010-04-20 11:30:00,15.21,15.22,15.2,15.22,27600.0,13.5539,13.5628,13.545,13.5628,27600.0
2010-04-20 12:00:00,15.22,15.25,15.21,15.24,59600.0,13.5628,13.5895,13.5539,13.5806,59600.0
2010-04-20 12:30:00,15.23,15.24,15.22,15.23,27200.0,13.5717,13.5806,13.5628,13.5717,27200.0
2010-04-20 13:00:00,15.23,15.24,15.22,15.24,13600.0,13.5717,13.5806,13.5628,13.5806,13600.0
2010-04-20 13:30:00,15.24,15.24,15.23,15.24,8800.0,13.5806,13.5806,13.5717,13.5806,8800.0
2010-04-20 14:00:00,15.23,15.24,15.21,15.24,28400.0,13.5717,13.5806,13.5539,13.5806,28400.0
2010-04-20 14:30:00,15.23,15.25,15.22,15.25,10400.0,13.5717,13.5895,13.5628,13.5895,10400.0
2010-04-20 15:00:00,15.25,15.26,15.22,15.23,37200.0,13.5895,13.5984,13.5628,13.5717,37200.0
2010-04-20 15:30:00,15.23,15.24,15.22,15.23,72800.0,13.5717,13.5806,13.5628,13.5717,72800.0
2010-04-21 09:30:00,15.31,15.36,15.29,15.33,216800.0,13.643,13.6875,13.6252,13.6608,216800.0
2010-04-21 10:00:00,15.33,15.33,15.26,15.26,92000.0,13.6608,13.6608,13.5984,13.5984,92000.0
2010-04-21 10:30:00,15.26,15.31,15.25,15.27,126000.0,13.5984,13.643,13.5895,13.6073,126000.0
2010-04-21 11:00:00,15.27,15.27,15.21,15.21,174800.0,13.6073,13.6073,13.5539,13.5539,174800.0
2010-04-21 11:30:00,15.22,15.26,15.2,15.26,322400.0,13.5628,13.5984,13.545,13.5984,322400.0
2010-04-21 12:00:00,15.26,15.27,15.25,15.27,66000.0,13.5984,13.6073,13.5895,13.6073,66000.0
2010-04-21 12:30:00,15.27,15.29,15.27,15.27,94400.0,13.6073,13.6252,13.6073,13.6073,94400.0
2010-04-21 13:00:00,15.27,15.28,15.24,15.25,227200.0,13.6073,13.6163,13.5806,13.5895,227200.0
2010-04-21 13:30:00,15.26,15.29,15.25,15.28,130000.0,13.5984,13.6252,13.5895,13.6163,130000.0
2010-04-21 14:00:00,15.28,15.29,15.22,15.23,91200.0,13.6163,13.6252,13.5628,13.5717,91200.0
2010-04-21 14:30:00,15.22,15.24,15.21,15.24,132400.0,13.5628,13.5806,13.5539,13.5806,132400.0
2010-04-21 15:00:00,15.25,15.26,15.24,15.24,114800.0,13.5895,13.5984,13.5806,13.5806,114800.0
2010-04-21 15:30:00,15.25,15.3,15.24,15.28,143200.0,13.5895,13.6341,13.5806,13.6163,143200.0
2010-04-22 09:30:00,15.14,15.14,15.03,15.08,286800.0,13.4915,13.4915,13.3935,13.438,286800.0
2010-04-22 10:00:00,15.07,15.15,15.07,15.14,288800.0,13.4291,13.5004,13.4291,13.4915,288800.0
2010-04-22 10:30:00,15.14,15.19,15.09,15.15,372800.0,13.4915,13.5361,13.4469,13.5004,372800.0
2010-04-22 11:00:00,15.15,15.17,15.1,15.11,336400.0,13.5004,13.5182,13.4559,13.4648,336400.0
2010-04-22 11:30:00,15.12,15.12,15.08,15.1,278800.0,13.4737,13.4737,13.438,13.4559,278800.0
2010-04-22 12:00:00,15.1,15.15,15.1,15.15,95200.0,13.4559,13.5004,13.4559,13.5004,95200.0
2010-04-22 12:30:00,15.14,15.16,15.13,15.15,135200.0,13.4915,13.5093,13.4826,13.5004,135200.0
2010-04-22 13:00:00,15.15,15.23,15.14,15.23,151600.0,13.5004,13.5717,13.4915,13.5717,151600.0
2010-04-22 13:30:00,15.22,15.28,15.21,15.28,154800.0,13.5628,13.6163,13.5539,13.6163,154800.0
2010-04-22 14:00:00,15.28,15.3,15.24,15.3,159600.0,13.6163,13.6341,13.5806,13.6341,159600.0
2010-04-22 14:30:00,15.29,15.3,15.26,15.26,122400.0,13.6252,13.6341,13.5984,13.5984,122400.0
2010-04-22 15:00:00,15.27,15.34,15.27,15.34,146400.0,13.6073,13.6697,13.6073,13.6697,146400.0
2010-04-22 15:30:00,15.34,15.36,15.31,15.34,342000.0,13.6697,13.6875,13.643,13.6697,342000.0
2010-04-23 09:30:00,15.36,15.38,15.31,15.37,149200.0,13.6875,13.7054,13.643,13.6965,149200.0
2010-04-23 10:00:00,15.37,15.4,15.35,15.35,309600.0,13.6965,13.7232,13.6786,13.6786,309600.0
2010-04-23 10:30:00,15.35,15.36,15.29,15.3,212400.0,13.6786,13.6875,13.6252,13.6341,212400.0
2010-04-23 11:00:00,15.3,15.32,15.28,15.29,131200.0,13.6341,13.6519,13.6163,13.6252,131200.0
2010-04-23 11:30:00,15.29,15.31,15.26,15.3,38000.0,13.6252,13.643,13.5984,13.6341,38000.0
2010-04-23 12:00:00,15.31,15.31,15.29,15.29,32800.0,13.643,13.643,13.6252,13.6252,32800.0
2010-04-23 12:30:00,15.29,15.33,15.29,15.33,30400.0,13.6252,13.6608,13.6252,13.6608,30400.0
2010-04-23 13:00:00,15.33,15.33,15.31,15.31,25200.0,13.6608,13.6608,13.643,13.643,25200.0
2010-04-23 13:30:00,15.31,15.33,15.3,15.32,47200.0,13.643,13.6608,13.6341,13.6519,47200.0
2010-04-23 14:00:00,15.31,15.33,15.31,15.33,130800.0,13.643,13.6608,13.643,13.6608,130800.0
2010-04-23 14:30:00,15.32,15.37,15.32,15.37,126400.0,13.6519,13.6965,13.6519,13.6965,126400.0
2010-04-23 15:00:00,15.37,15.38,15.35,15.37,102800.0,13.6965,13.7054,13.6786,13.6965,102800.0
2010-04-23 15:30:00,15.36,15.4,15.36,15.38,51600.0,13.6875,13.7232,13.6875,13.7054,51600.0
2010-04-26 09:30:00,15.4,15.44,15.38,15.38,116800.0,13.7232,13.7588,13.7054,13.7054,116800.0
2010-04-26 10:00:00,15.38,15.42,15.35,15.38,72400.0,13.7054,13.741,13.6786,13.7054,72400.0
2010-04-26 10:30:00,15.38,15.4,15.36,15.4,50400.0,13.7054,13.7232,13.6875,13.7232,50400.0
2010-04-26 11:00:00,15.4,15.42,15.4,15.41,49200.0,13.7232,13.741,13.7232,13.7321,49200.0
2010-04-26 11:30:00,15.41,15.41,15.38,15.38,70000.0,13.7321,13.7321,13.7054,13.7054,70000.0
2010-04-26 12:00:00,15.38,15.4,15.37,15.39,80000.0,13.7054,13.7232,13.6965,13.7143,80000.0
2010-04-26 12:30:00,15.38,15.4,15.38,15.39,22000.0,13.7054,13.7232,13.7054,13.7143,22000.0
2010-04-26 13:00:00,15.41,15.41,15.39,15.39,168000.0,13.7321,13.7321,13.7143,13.7143,168000.0
2010-04-26 13:30:00,15.4,15.4,15.38,15.39,45200.0,13.7232,13.7232,13.7054,13.7143,45200.0
2010-04-26 14:00:00,15.39,15.43,15.38,15.42,35200.0,13.7143,13.7499,13.7054,13.741,35200.0
2010-04-26 14:30:00,15.43,15.43,15.4,15.4,34400.0,13.7499,13.7499,13.7232,13.7232,34400.0
2010-04-26 15:00:00,15.4,15.42,15.36,15.38,46800.0,13.7232,13.741,13.6875,13.7054,46800.0
2010-04-26 15:30:00,15.38,15.4,15.37,15.37,54400.0,13.7054,13.7232,13.6965,13.6965,54400.0
2010-04-27 09:30:00,15.3,15.32,15.27,15.29,105600.0,13.6341,13.6519,13.6073,13.6252,105600.0
2010-04-27 10:00:00,15.31,15.36,15.29,15.36,111600.0,13.643,13.6875,13.6252,13.6875,111600.0
2010-04-27 10:30:00,15.36,15.38,15.33,15.36,91600.0,13.6875,13.7054,13.6608,13.6875,91600.0
2010-04-27 11:00:00,15.35,15.36,15.18,15.18,109200.0,13.6786,13.6875,13.5271,13.5271,109200.0
2010-04-27 11:30:00,15.16,15.16,15.12,15.13,141600.0,13.5093,13.5093,13.4737,13.4826,141600.0
2010-04-27 12:00:00,15.12,15.15,15.08,15.1,106400.0,13.4737,13.5004,13.438,13.4559,106400.0
2010-04-27 12:30:00,15.09,15.15,15.09,15.14,62800.0,13.4469,13.5004,13.4469,13.4915,62800.0
2010-04-27 13:00:00,15.14,15.21,15.14,15.21,40800.0,13.4915,13.5539,13.4915,13.5539,40800.0
2010-04-27 13:30:00,15.22,15.23,15.18,15.19,89200.0,13.5628,13.5717,13.5271,13.5361,89200.0
2010-04-27 14:00:00,15.19,15.19,15.14,15.16,489200.0,13.5361,13.5361,13.4915,13.5093,489200.0
2010-04-27 14:30:00,15.15,15.16,15.11,15.12,94800.0,13.5004,13.5093,13.4648,13.4737,94800.0
2010-04-27 15:00:00,15.12,15.18,15.11,15.14,97200.0,13.4737,13.5271,13.4648,13.4915,97200.0
2010-04-27 15:30:00,15.13,15.13,15.03,15.07,193200.0,13.4826,13.4826,13.3935,13.4291,193200.0
2010-04-28 09:30:00,15.15,15.15,15.06,15.08,155600.0,13.5004,13.5004,13.4202,13.438,155600.0
2010-04-28 10:00:00,15.09,15.09,15.0,15.05,130000.0,13.4469,13.4469,13.3667,13.4113,130000.0
2010-04-28 10:30:00,15.06,15.06,14.98,15.03,86000.0,13.4202,13.4202,13.3489,13.3935,86000.0
2010-04-28 11:00:00,15.03,15.06,14.99,15.0,262000.0,13.3935,13.4202,13.3578,13.3667,262000.0
2010-04-28 11:30:00,15.0,15.03,14.95,15.01,278000.0,13.3667,13.3935,13.3222,13.3757,278000.0
2010-04-28 12:00:00,15.01,15.05,14.97,15.05,44400.0,13.3757,13.4113,13.34,13.4113,44400.0
2010-04-28 12:30:00,15.05,15.06,15.03,15.06,12000.0,13.4113,13.4202,13.3935,13.4202,12000.0
2010-04-28 13:00:00,15.05,15.09,15.04,15.06,76800.0,13.4113,13.4469,13.4024,13.4202,76800.0
2010-04-28 13:30:00,15.06,15.08,15.05,15.07,88000.0,13.4202,13.438,13.4113,13.4291,88000.0
2010-04-28 14:00:00,15.07,15.13,15.05,15.1,54400.0,13.4291,13.4826,13.4113,13.4559,54400.0
2010-04-28 14:30:00,15.09,15.11,15.06,15.11,210400.0,13.4469,13.4648,13.4202,13.4648,210400.0
2010-04-28 15:00:00,15.11,15.13,15.09,15.11,45200.0,13.4648,13.4826,13.4469,13.4648,45200.0
2010-04-28 15:30:00,15.12,15.12,15.05,15.1,209200.0,13.4737,13.4737,13.4113,13.4559,209200.0
2010-04-29 09:30:00,15.15,15.18,15.12,15.14,144000.0,13.5004,13.5271,13.4737,13.4915,144000.0
2010-04-29 10:00:00,15.14,15.17,15.11,15.16,76800.0,13.4915,13.5182,13.4648,13.5093,76800.0
2010-04-29 10:30:00,15.17,15.2,15.17,15.2,62400.0,13.5182,13.545,13.5182,13.545,62400.0
2010-04-29 11:00:00,15.2,15.2,15.16,15.19,59600.0,13.545,13.545,13.5093,13.5361,59600.0
2010-04-29 11:30:00,15.2,15.22,15.18,15.21,62400.0,13.545,13.5628,13.5271,13.5539,62400.0
2010-04-29 12:00:00,15.21,15.22,15.2,15.21,12400.0,13.5539,13.5628,13.545,13.5539,12400.0
2010-04-29 12:30:00,15.21,15.25,15.21,15.24,42800.0,13.5539,13.5895,13.5539,13.5806,42800.0
2010-04-29 13:00:00,15.24,15.25,15.22,15.22,16800.0,13.5806,13.5895,13.5628,13.5628,16800.0
2010-04-29 13:30:00,15.22,15.25,15.22,15.25,39600.0,13.5628,13.5895,13.5628,13.5895,39600.0
2010-04-29 14:00:00,15.25,15.25,15.22,15.22,60000.0,13.5895,13.5895,13.5628,13.5628,60000.0
2010-04-29 14:30:00,15.23,15.25,15.22,15.23,43200.0,13.5717,13.5895,13.5628,13.5717,43200.0
2010-04-29 15:00:00,15.22,15.25,15.22,15.25,83600.0,13.5628,13.5895,13.5628,13.5895,83600.0
2010-04-29 15:30:00,15.26,15.26,15.23,15.24,106400.0,13.5984,13.5984,13.5717,13.5806,106400.0
2010-04-30 09:30:00,15.24,15.24,15.15,15.15,183600.0,13.5806,13.5806,13.5004,13.5004,183600.0
2010-04-30 10:00:00,15.15,15.15,15.08,15.12,242800.0,13.5004,13.5004,13.438,13.4737,242800.0
2010-04-30 10:30:00,15.12,15.17,15.1,15.14,180400.0,13.4737,13.5182,13.4559,13.4915,180400.0
2010-04-30 11:00:00,15.14,15.15,15.1,15.11,115200.0,13.4915,13.5004,13.4559,13.4648,115200.0
2010-04-30 11:30:00,15.1,15.13,15.1,15.12,164400.0,13.4559,13.4826,13.4559,13.4737,164400.0
2010-04-30 12:00:00,15.13,15.13,15.01,15.01,140000.0,13.4826,13.4826,13.3757,13.3757,140000.0
2010-04-30 12:30:00,15.01,15.03,14.95,14.96,402000.0,13.3757,13.3935,13.3222,13.3311,402000.0
2010-04-30 13:00:00,14.97,15.02,14.96,15.01,136800.0,13.34,13.3846,13.3311,13.3757,136800.0
2010-04-30 13:30:00,15.01,15.04,14.99,14.99,86000.0,13.3757,13.4024,13.3578,13.3578,86000.0
2010-04-30 14:00:00,14.99,15.02,14.98,14.99,125200.0,13.3578,13.3846,13.3489,13.3578,125200.0
2010-04-30 14:30:00,15.0,15.0,14.95,14.97,130000.0,13.3667,13.3667,13.3222,13.34,130000.0
2010-04-30 15:00:00,14.96,14.99,14.95,14.97,207600.0,13.3311,13.3578,13.3222,13.34,207600.0
2010-04-30 15:30:00,14.96,14.98,14.9,14.9,244800.0,13.3311,13.3489,13.2776,13.2776,244800.0
2010-05-03 09:30:00,14.95,15.02,14.95,15.0,507200.0,13.3222,13.3846,13.3222,13.3667,507200.0
2010-05-03 10:00:00,15.0,15.05,14.97,15.03,124000.0,13.3667,13.4113,13.34,13.3935,124000.0
2010-05-03 10:30:00,15.03,15.03,14.98,14.99,278800.0,13.3935,13.3935,13.3489,13.3578,278800.0
2010-05-03 11:00:00,14.99,15.03,14.99,15.02,80800.0,13.3578,13.3935,13.3578,13.3846,80800.0
2010-05-03 11:30:00,15.03,15.09,15.03,15.09,98400.0,13.3935,13.4469,13.3935,13.4469,98400.0
2010-05-03 12:00:00,15.08,15.14,15.06,15.14,71600.0,13.438,13.4915,13.4202,13.4915,71600.0
2010-05-03 12:30:00,15.15,15.16,15.14,15.16,112800.0,13.5004,13.5093,13.4915,13.5093,112800.0
2010-05-03 13:00:00,15.16,15.16,15.13,15.14,120000.0,13.5093,13.5093,13.4826,13.4915,120000.0
2010-05-03 13:30:00,15.14,15.17,15.14,15.15,122400.0,13.4915,13.5182,13.4915,13.5004,122400.0
2010-05-03 14:00:00,15.15,15.15,15.13,15.15,155200.0,13.5004,13.5004,13.4826,13.5004,155200.0
2010-05-03 14:30:00,15.15,15.15,15.13,15.15,132000.0,13.5004,13.5004,13.4826,13.5004,132000.0
2010-05-03 15:00:00,15.14,15.15,15.11,15.12,206000.0,13.4915,13.5004,13.4648,13.4737,206000.0
2010-05-03 15:30:00,15.11,15.13,15.1,15.1,208400.0,13.4648,13.4826,13.4559,13.4559,208400.0
2010-05-04 09:30:00,14.93,15.0,14.73,14.8,437600.0,13.3044,13.3667,13.1261,13.1885,437600.0
2010-05-04 10:00:00,14.8,14.8,14.74,14.75,80400.0,13.1885,13.1885,13.135,13.144,80400.0
2010-05-04 10:30:00,14.75,14.75,14.66,14.67,129200.0,13.144,13.144,13.0638,13.0727,129200.0
2010-05-04 11:00:00,14.67,14.67,14.59,14.61,270400.0,13.0727,13.0727,13.0014,13.0192,270400.0
2010-05-04 11:30:00,14.61,14.67,14.61,14.67,87600.0,13.0192,13.0727,13.0192,13.0727,87600.0
2010-05-04 12:00:00,14.67,14.67,14.56,14.56,217600.0,13.0727,13.0727,12.9746,12.9746,217600.0
2010-05-04 12:30:00,14.57,14.63,14.56,14.62,112000.0,12.9836,13.037,12.9746,13.0281,112000.0
2010-05-04 13:00:00,14.62,14.63,14.59,14.6,56000.0,13.0281,13.037,13.0014,13.0103,56000.0
2010-05-04 13:30:00,14.6,14.67,14.6,14.64,107600.0,13.0103,13.0727,13.0103,13.0459,107600.0
2010-05-04 14:00:00,14.63,14.66,14.62,14.62,29600.0,13.037,13.0638,13.0281,13.0281,29600.0
2010-05-04 14:30:00,14.63,14.64,14.6,14.61,107200.0,13.037,13.0459,13.0103,13.0192,107200.0
2010-05-04 15:00:00,14.61,14.67,14.59,14.65,101200.0,13.0192,13.0727,13.0014,13.0548,101200.0
2010-05-04 15:30:00,14.65,14.67,14.58,14.66,266800.0,13.0548,13.0727,12.9925,13.0638,266800.0
2010-05-05 09:30:00,14.53,14.56,14.45,14.55,650800.0,12.9479,12.9746,12.8766,12.9657,650800.0
2010-05-05 10:00:00,14.55,14.61,14.54,14.56,168800.0,12.9657,13.0192,12.9568,12.9746,168800.0
2010-05-05 10:30:00,14.56,14.65,14.55,14.64,71200.0,12.9746,13.0548,12.9657,13.0459,71200.0
2010-05-05 11:00:00,14.64,14.65,14.58,14.62,74000.0,13.0459,13.0548,12.9925,13.0281,74000.0
2010-05-05 11:30:00,14.63,14.69,14.62,14.67,63200.0,13.037,13.0905,13.0281,13.0727,63200.0
2010-05-05 12:00:00,14.68,14.68,14.57,14.58,104000.0,13.0816,13.0816,12.9836,12.9925,104000.0
2010-05-05 12:30:00,14.58,14.6,14.55,14.59,80800.0,12.9925,13.0103,12.9657,13.0014,80800.0
2010-05-05 13:00:00,14.6,14.64,14.56,14.62,58400.0,13.0103,13.0459,12.9746,13.0281,58400.0
2010-05-05 13:30:00,14.62,14.63,14.59,14.61,54400.0,13.0281,13.037,13.0014,13.0192,54400.0
2010-05-05 14:00:00,14.61,14.61,14.58,14.59,82000.0,13.0192,13.0192,12.9925,13.0014,82000.0
2010-05-05 14:30:00,14.59,14.59,14.52,14.57,73200.0,13.0014,13.0014,12.939,12.9836,73200.0
2010-05-05 15:00:00,14.56,14.59,14.54,14.56,74800.0,12.9746,13.0014,12.9568,12.9746,74800.0
2010-05-05 15:30:00,14.56,14.6,14.52,14.59,141200.0,12.9746,13.0103,12.939,13.0014,141200.0
2010-05-06 09:30:00,14.5,14.62,14.49,14.61,292400.0,12.9212,13.0281,12.9123,13.0192,292400.0
2010-05-06 10:00:00,14.62,14.63,14.55,14.55,63200.0,13.0281,13.037,12.9657,12.9657,63200.0
2010-05-06 10:30:00,14.54,14.57,14.47,14.5,80800.0,12.9568,12.9836,12.8944,12.9212,80800.0
2010-05-06 11:00:00,14.49,14.5,14.42,14.47,154800.0,12.9123,12.9212,12.8499,12.8944,154800.0
2010-05-06 11:30:00,14.48,14.48,14.41,14.47,155200.0,12.9034,12.9034,12.841,12.8944,155200.0
2010-05-06 12:00:00,14.5,14.54,14.47,14.5,125600.0,12.9212,12.9568,12.8944,12.9212,125600.0
2010-05-06 12:30:00,14.51,14.51,14.42,14.45,96800.0,12.9301,12.9301,12.8499,12.8766,96800.0
2010-05-06 13:00:00,14.46,14.47,14.37,14.38,194800.0,12.8855,12.8944,12.8053,12.8142,194800.0
2010-05-06 13:30:00,14.38,14.39,14.34,14.35,197600.0,12.8142,12.8232,12.7786,12.7875,197600.0
2010-05-06 14:00:00,14.36,14.37,14.13,14.18,407200.0,12.7964,12.8053,12.5915,12.636,407200.0
2010-05-06 14:30:00,14.18,14.85,9.5,13.95,807200.0,12.636,13.2331,8.4656,12.4311,807200.0
2010-05-06 15:00:00,13.49,14.24,12.86,13.95,440400.0,12.0212,12.6895,11.4598,12.4311,440400.0
2010-05-06 15:30:00,13.96,14.27,13.95,14.09,885600.0,12.44,12.7162,12.4311,12.5558,885600.0
2010-05-07 09:30:00,14.0,14.14,13.87,13.92,811200.0,12.4756,12.6004,12.3598,12.4043,811200.0
2010-05-07 10:00:00,13.91,13.92,13.42,13.54,481600.0,12.3954,12.4043,11.9588,12.0657,481600.0
2010-05-07 10:30:00,13.55,13.81,13.55,13.73,470800.0,12.0746,12.3063,12.0746,12.235,470800.0
2010-05-07 11:00:00,13.73,14.03,13.73,13.83,340400.0,12.235,12.5024,12.235,12.3241,340400.0
2010-05-07 11:30:00,13.81,13.99,13.75,13.94,178000.0,12.3063,12.4667,12.2528,12.4222,178000.0
2010-05-07 12:00:00,13.92,14.04,13.89,13.92,126800.0,12.4043,12.5113,12.3776,12.4043,126800.0
2010-05-07 12:30:00,13.91,13.95,13.86,13.88,98000.0,12.3954,12.4311,12.3509,12.3687,98000.0
2010-05-07 13:00:00,13.88,13.92,13.81,13.84,102800.0,12.3687,12.4043,12.3063,12.333,102800.0
2010-05-07 13:30:00,13.82,13.93,13.81,13.87,51600.0,12.3152,12.4132,12.3063,12.3598,51600.0
2010-05-07 14:00:00,13.89,13.89,13.76,13.77,76800.0,12.3776,12.3776,12.2618,12.2707,76800.0
2010-05-07 14:30:00,13.75,13.86,13.74,13.79,155600.0,12.2528,12.3509,12.2439,12.2885,155600.0
2010-05-07 15:00:00,13.79,13.79,13.65,13.71,138000.0,12.2885,12.2885,12.1637,12.2172,138000.0
2010-05-07 15:30:00,13.72,13.81,13.65,13.77,276800.0,12.2261,12.3063,12.1637,12.2707,276800.0
2010-05-10 09:30:00,14.41,14.54,14.38,14.43,587200.0,12.841,12.9568,12.8142,12.8588,587200.0
2010-05-10 10:00:00,14.42,14.46,14.35,14.36,270000.0,12.8499,12.8855,12.7875,12.7964,270000.0
2010-05-10 10:30:00,14.36,14.43,14.36,14.38,147200.0,12.7964,12.8588,12.7964,12.8142,147200.0
2010-05-10 11:00:00,14.4,14.46,14.4,14.44,159200.0,12.8321,12.8855,12.8321,12.8677,159200.0
2010-05-10 11:30:00,14.43,14.49,14.42,14.48,61600.0,12.8588,12.9123,12.8499,12.9034,61600.0
2010-05-10 12:00:00,14.47,14.48,14.43,14.43,67200.0,12.8944,12.9034,12.8588,12.8588,67200.0
2010-05-10 12:30:00,14.44,14.46,14.42,14.42,213200.0,12.8677,12.8855,12.8499,12.8499,213200.0
2010-05-10 13:00:00,14.43,14.43,14.35,14.38,118000.0,12.8588,12.8588,12.7875,12.8142,118000.0
2010-05-10 13:30:00,14.39,14.42,14.34,14.37,112400.0,12.8232,12.8499,12.7786,12.8053,112400.0
2010-05-10 14:00:00,14.35,14.4,14.33,14.37,175600.0,12.7875,12.8321,12.7697,12.8053,175600.0
2010-05-10 14:30:00,14.38,14.42,14.35,14.42,162400.0,12.8142,12.8499,12.7875,12.8499,162400.0
2010-05-10 15:00:00,14.42,14.42,14.35,14.39,109600.0,12.8499,12.8499,12.7875,12.8232,109600.0
2010-05-10 15:30:00,14.39,14.46,14.37,14.45,150000.0,12.8232,12.8855,12.8053,12.8766,150000.0
2010-05-11 09:30:00,14.34,14.42,14.27,14.37,306400.0,12.7786,12.8499,12.7162,12.8053,306400.0
2010-05-11 10:00:00,14.37,14.41,14.34,14.39,160000.0,12.8053,12.841,12.7786,12.8232,160000.0
2010-05-11 10:30:00,14.39,14.45,14.37,14.4,70800.0,12.8232,12.8766,12.8053,12.8321,70800.0
2010-05-11 11:00:00,14.41,14.51,14.41,14.51,75200.0,12.841,12.9301,12.841,12.9301,75200.0
2010-05-11 11:30:00,14.51,14.55,14.48,14.54,192800.0,12.9301,12.9657,12.9034,12.9568,192800.0
2010-05-11 12:00:00,14.54,14.6,14.53,14.57,132000.0,12.9568,13.0103,12.9479,12.9836,132000.0
2010-05-11 12:30:00,14.56,14.61,14.55,14.59,92400.0,12.9746,13.0192,12.9657,13.0014,92400.0
2010-05-11 13:00:00,14.59,14.6,14.57,14.59,309600.0,13.0014,13.0103,12.9836,13.0014,309600.0
2010-05-11 13:30:00,14.59,14.64,14.56,14.61,206000.0,13.0014,13.0459,12.9746,13.0192,206000.0
2010-05-11 14:00:00,14.61,14.62,14.51,14.54,209600.0,13.0192,13.0281,12.9301,12.9568,209600.0
2010-05-11 14:30:00,14.53,14.53,14.46,14.47,139200.0,12.9479,12.9479,12.8855,12.8944,139200.0
2010-05-11 15:00:00,14.47,14.47,14.4,14.44,189600.0,12.8944,12.8944,12.8321,12.8677,189600.0
2010-05-11 15:30:00,14.43,14.48,14.41,14.41,194400.0,12.8588,12.9034,12.841,12.841,194400.0
2010-05-12 09:30:00,14.47,14.62,14.47,14.62,168800.0,12.8944,13.0281,12.8944,13.0281,168800.0
2010-05-12 10:00:00,14.62,14.66,14.62,14.65,95200.0,13.0281,13.0638,13.0281,13.0548,95200.0
2010-05-12 10:30:00,14.65,14.68,14.62,14.68,65200.0,13.0548,13.0816,13.0281,13.0816,65200.0
2010-05-12 11:00:00,14.67,14.71,14.63,14.63,248000.0,13.0727,13.1083,13.037,13.037,248000.0
2010-05-12 11:30:00,14.63,14.67,14.61,14.67,88800.0,13.037,13.0727,13.0192,13.0727,88800.0
2010-05-12 12:00:00,14.67,14.7,14.66,14.69,48400.0,13.0727,13.0994,13.0638,13.0905,48400.0
2010-05-12 12:30:00,14.69,14.7,14.67,14.7,75200.0,13.0905,13.0994,13.0727,13.0994,75200.0
2010-05-12 13:00:00,14.69,14.72,14.68,14.71,56400.0,13.0905,13.1172,13.0816,13.1083,56400.0
2010-05-12 13:30:00,14.71,14.72,14.69,14.69,78000.0,13.1083,13.1172,13.0905,13.0905,78000.0
2010-05-12 14:00:00,14.69,14.73,14.69,14.72,52400.0,13.0905,13.1261,13.0905,13.1172,52400.0
2010-05-12 14:30:00,14.74,14.75,14.72,14.74,68000.0,13.135,13.144,13.1172,13.135,68000.0
2010-05-12 15:00:00,14.74,14.77,14.73,14.75,228000.0,13.135,13.1618,13.1261,13.144,228000.0
2010-05-12 15:30:00,14.75,14.77,14.72,14.75,100000.0,13.144,13.1618,13.1172,13.144,100000.0
2010-05-13 09:30:00,14.68,14.8,14.67,14.77,189200.0,13.0816,13.1885,13.0727,13.1618,189200.0
2010-05-13 10:00:00,14.77,14.83,14.74,14.81,227600.0,13.1618,13.2152,13.135,13.1974,227600.0
2010-05-13 10:30:00,14.8,14.84,14.78,14.78,66000.0,13.1885,13.2242,13.1707,13.1707,66000.0
2010-05-13 11:00:00,14.77,14.79,14.75,14.77,52000.0,13.1618,13.1796,13.144,13.1618,52000.0
2010-05-13 11:30:00,14.75,14.76,14.68,14.68,38800.0,13.144,13.1529,13.0816,13.0816,38800.0
2010-05-13 12:00:00,14.68,14.7,14.67,14.68,37600.0,13.0816,13.0994,13.0727,13.0816,37600.0
2010-05-13 12:30:00,14.68,14.7,14.67,14.69,74000.0,13.0816,13.0994,13.0727,13.0905,74000.0
2010-05-13 13:00:00,14.68,14.74,14.68,14.72,25200.0,13.0816,13.135,13.0816,13.1172,25200.0
2010-05-13 13:30:00,14.74,14.74,14.69,14.7,37600.0,13.135,13.135,13.0905,13.0994,37600.0
2010-05-13 14:00:00,14.69,14.72,14.69,14.7,45600.0,13.0905,13.1172,13.0905,13.0994,45600.0
2010-05-13 14:30:00,14.7,14.7,14.65,14.66,106800.0,13.0994,13.0994,13.0548,13.0638,106800.0
2010-05-13 15:00:00,14.65,14.67,14.56,14.58,47200.0,13.0548,13.0727,12.9746,12.9925,47200.0
2010-05-13 15:30:00,14.58,14.61,14.51,14.55,160800.0,12.9925,13.0192,12.9301,12.9657,160800.0
2010-05-14 09:30:00,14.43,14.43,14.24,14.26,164400.0,12.8588,12.8588,12.6895,12.7073,164400.0
2010-05-14 10:00:00,14.25,14.34,14.21,14.3,200400.0,12.6984,12.7786,12.6628,12.743,200400.0
2010-05-14 10:30:00,14.31,14.31,14.26,14.3,67600.0,12.7519,12.7519,12.7073,12.743,67600.0
2010-05-14 11:00:00,14.29,14.29,14.14,14.19,178800.0,12.734,12.734,12.6004,12.6449,178800.0
2010-05-14 11:30:00,14.18,14.21,14.15,14.16,72800.0,12.636,12.6628,12.6093,12.6182,72800.0
2010-05-14 12:00:00,14.16,14.2,14.11,14.17,127200.0,12.6182,12.6538,12.5736,12.6271,127200.0
2010-05-14 12:30:00,14.18,14.22,14.16,14.22,68800.0,12.636,12.6717,12.6182,12.6717,68800.0
2010-05-14 13:00:00,14.22,14.24,14.18,14.21,52800.0,12.6717,12.6895,12.636,12.6628,52800.0
2010-05-14 13:30:00,14.2,14.21,14.15,14.18,80000.0,12.6538,12.6628,12.6093,12.636,80000.0
2010-05-14 14:00:00,14.17,14.19,14.14,14.19,52400.0,12.6271,12.6449,12.6004,12.6449,52400.0
2010-05-14 14:30:00,14.2,14.24,14.19,14.2,71600.0,12.6538,12.6895,12.6449,12.6538,71600.0
2010-05-14 15:00:00,14.2,14.22,14.15,14.19,91200.0,12.6538,12.6717,12.6093,12.6449,91200.0
2010-05-14 15:30:00,14.19,14.33,14.18,14.3,221200.0,12.6449,12.7697,12.636,12.743,221200.0
2010-05-17 09:30:00,14.31,14.37,14.27,14.28,127200.0,12.7519,12.8053,12.7162,12.7251,127200.0
2010-05-17 10:00:00,14.28,14.35,14.26,14.33,220000.0,12.7251,12.7875,12.7073,12.7697,220000.0
2010-05-17 10:30:00,14.33,14.36,14.29,14.3,95200.0,12.7697,12.7964,12.734,12.743,95200.0
2010-05-17 11:00:00,14.29,14.3,14.18,14.21,66800.0,12.734,12.743,12.636,12.6628,66800.0
2010-05-17 11:30:00,14.2,14.24,14.15,14.16,89600.0,12.6538,12.6895,12.6093,12.6182,89600.0
2010-05-17 12:00:00,14.16,14.16,14.03,14.12,293200.0,12.6182,12.6182,12.5024,12.5826,293200.0
2010-05-17 12:30:00,14.13,14.16,14.11,14.11,46000.0,12.5915,12.6182,12.5736,12.5736,46000.0
2010-05-17 13:00:00,14.11,14.19,14.1,14.17,97200.0,12.5736,12.6449,12.5647,12.6271,97200.0
2010-05-17 13:30:00,14.17,14.2,14.13,14.2,148400.0,12.6271,12.6538,12.5915,12.6538,148400.0
2010-05-17 14:00:00,14.2,14.24,14.18,14.2,130000.0,12.6538,12.6895,12.636,12.6538,130000.0
2010-05-17 14:30:00,14.2,14.27,14.19,14.26,133200.0,12.6538,12.7162,12.6449,12.7073,133200.0
2010-05-17 15:00:00,14.27,14.31,14.18,14.23,188800.0,12.7162,12.7519,12.636,12.6806,188800.0
2010-05-17 15:30:00,14.23,14.35,14.23,14.33,193200.0,12.6806,12.7875,12.6806,12.7697,193200.0
2010-05-18 09:30:00,14.47,14.47,14.39,14.4,166400.0,12.8944,12.8944,12.8232,12.8321,166400.0
2010-05-18 10:00:00,14.4,14.4,14.33,14.33,273200.0,12.8321,12.8321,12.7697,12.7697,273200.0
2010-05-18 10:30:00,14.33,14.34,14.17,14.22,276400.0,12.7697,12.7786,12.6271,12.6717,276400.0
2010-05-18 11:00:00,14.22,14.3,14.22,14.29,302800.0,12.6717,12.743,12.6717,12.734,302800.0
2010-05-18 11:30:00,14.3,14.3,14.19,14.21,174000.0,12.743,12.743,12.6449,12.6628,174000.0
2010-05-18 12:00:00,14.22,14.24,14.17,14.24,166800.0,12.6717,12.6895,12.6271,12.6895,166800.0
2010-05-18 12:30:00,14.23,14.28,14.23,14.23,119200.0,12.6806,12.7251,12.6806,12.6806,119200.0
2010-05-18 13:00:00,14.22,14.24,14.15,14.19,161200.0,12.6717,12.6895,12.6093,12.6449,161200.0
2010-05-18 13:30:00,14.2,14.2,14.13,14.13,168400.0,12.6538,12.6538,12.5915,12.5915,168400.0
2010-05-18 14:00:00,14.13,14.2,14.13,14.15,468400.0,12.5915,12.6538,12.5915,12.6093,468400.0
2010-05-18 14:30:00,14.15,14.15,14.08,14.11,344400.0,12.6093,12.6093,12.5469,12.5736,344400.0
2010-05-18 15:00:00,14.11,14.18,14.07,14.09,222400.0,12.5736,12.636,12.538,12.5558,222400.0
2010-05-18 15:30:00,14.09,14.18,14.09,14.13,230400.0,12.5558,12.636,12.5558,12.5915,230400.0
2010-05-19 09:30:00,14.1,14.2,14.07,14.1,314800.0,12.5647,12.6538,12.538,12.5647,314800.0
2010-05-19 10:00:00,14.1,14.1,13.87,13.98,564800.0,12.5647,12.5647,12.3598,12.4578,564800.0
2010-05-19 10:30:00,13.98,14.03,13.95,14.01,234000.0,12.4578,12.5024,12.4311,12.4845,234000.0
2010-05-19 11:00:00,14.0,14.02,13.92,13.94,190400.0,12.4756,12.4934,12.4043,12.4222,190400.0
2010-05-19 11:30:00,13.94,13.97,13.87,13.93,136000.0,12.4222,12.4489,12.3598,12.4132,136000.0
2010-05-19 12:00:00,13.92,14.02,13.92,14.01,130000.0,12.4043,12.4934,12.4043,12.4845,130000.0
2010-05-19 12:30:00,14.0,14.05,13.95,14.05,125600.0,12.4756,12.5202,12.4311,12.5202,125600.0
2010-05-19 13:00:00,14.05,14.1,14.01,14.06,274800.0,12.5202,12.5647,12.4845,12.5291,274800.0
2010-05-19 13:30:00,14.06,14.09,14.02,14.06,148000.0,12.5291,12.5558,12.4934,12.5291,148000.0
2010-05-19 14:00:00,14.04,14.1,13.99,14.03,157600.0,12.5113,12.5647,12.4667,12.5024,157600.0
2010-05-19 14:30:00,14.03,14.07,14.0,14.02,200800.0,12.5024,12.538,12.4756,12.4934,200800.0
2010-05-19 15:00:00,14.02,14.03,13.94,14.03,285600.0,12.4934,12.5024,12.4222,12.5024,285600.0
2010-05-19 15:30:00,14.04,14.09,14.01,14.03,310400.0,12.5113,12.5558,12.4845,12.5024,310400.0
2010-05-20 09:30:00,13.72,13.77,13.67,13.71,685600.0,12.2261,12.2707,12.1816,12.2172,685600.0
2010-05-20 10:00:00,13.71,13.75,13.5,13.57,676400.0,12.2172,12.2528,12.0301,12.0924,676400.0
2010-05-20 10:30:00,13.57,13.64,13.55,13.6,250400.0,12.0924,12.1548,12.0746,12.1192,250400.0
2010-05-20 11:00:00,13.59,13.67,13.58,13.67,250800.0,12.1103,12.1816,12.1014,12.1816,250800.0
2010-05-20 11:30:00,13.67,13.7,13.64,13.64,187200.0,12.1816,12.2083,12.1548,12.1548,187200.0
2010-05-20 12:00:00,13.65,13.66,13.59,13.61,176800.0,12.1637,12.1726,12.1103,12.1281,176800.0
2010-05-20 12:30:00,13.61,13.61,13.48,13.48,336400.0,12.1281,12.1281,12.0122,12.0122,336400.0
2010-05-20 13:00:00,13.49,13.68,13.48,13.66,195600.0,12.0212,12.1905,12.0122,12.1726,195600.0
2010-05-20 13:30:00,13.65,13.72,13.63,13.65,210800.0,12.1637,12.2261,12.1459,12.1637,210800.0
2010-05-20 14:00:00,13.64,13.73,13.57,13.68,169600.0,12.1548,12.235,12.0924,12.1905,169600.0
2010-05-20 14:30:00,13.67,13.81,13.65,13.72,286000.0,12.1816,12.3063,12.1637,12.2261,286000.0
2010-05-20 15:00:00,13.73,13.74,13.67,13.7,228800.0,12.235,12.2439,12.1816,12.2083,228800.0
2010-05-20 15:30:00,13.7,13.73,13.52,13.53,306000.0,12.2083,12.235,12.0479,12.0568,306000.0
2010-05-21 09:30:00,13.29,13.61,13.19,13.54,1072400.0,11.8429,12.1281,11.7538,12.0657,1072400.0
2010-05-21 10:00:00,13.53,13.61,13.44,13.45,433200.0,12.0568,12.1281,11.9766,11.9855,433200.0
2010-05-21 10:30:00,13.45,13.58,13.44,13.52,299200.0,11.9855,12.1014,11.9766,12.0479,299200.0
2010-05-21 11:00:00,13.51,13.66,13.51,13.65,295600.0,12.039,12.1726,12.039,12.1637,295600.0
2010-05-21 11:30:00,13.64,13.74,13.62,13.69,214000.0,12.1548,12.2439,12.137,12.1994,214000.0
2010-05-21 12:00:00,13.69,13.72,13.64,13.7,77600.0,12.1994,12.2261,12.1548,12.2083,77600.0
2010-05-21 12:30:00,13.7,13.71,13.63,13.64,246400.0,12.2083,12.2172,12.1459,12.1548,246400.0
2010-05-21 13:00:00,13.65,13.66,13.59,13.6,97600.0,12.1637,12.1726,12.1103,12.1192,97600.0
2010-05-21 13:30:00,13.6,13.66,13.59,13.65,58400.0,12.1192,12.1726,12.1103,12.1637,58400.0
2010-05-21 14:00:00,13.65,13.66,13.54,13.58,122800.0,12.1637,12.1726,12.0657,12.1014,122800.0
2010-05-21 14:30:00,13.58,13.59,13.49,13.53,69200.0,12.1014,12.1103,12.0212,12.0568,69200.0
2010-05-21 15:00:00,13.52,13.55,13.44,13.51,141600.0,12.0479,12.0746,11.9766,12.039,141600.0
2010-05-21 15:30:00,13.5,13.64,13.48,13.63,210000.0,12.0301,12.1548,12.0122,12.1459,210000.0
2010-05-24 09:30:00,13.63,13.75,13.61,13.67,170000.0,12.1459,12.2528,12.1281,12.1816,170000.0
2010-05-24 10:00:00,13.68,13.74,13.63,13.74,275600.0,12.1905,12.2439,12.1459,12.2439,275600.0
2010-05-24 10:30:00,13.74,13.77,13.69,13.71,52400.0,12.2439,12.2707,12.1994,12.2172,52400.0
2010-05-24 11:00:00,13.7,13.73,13.67,13.69,71600.0,12.2083,12.235,12.1816,12.1994,71600.0
2010-05-24 11:30:00,13.69,13.72,13.67,13.71,167600.0,12.1994,12.2261,12.1816,12.2172,167600.0
2010-05-24 12:00:00,13.7,13.75,13.7,13.73,152000.0,12.2083,12.2528,12.2083,12.235,152000.0
2010-05-24 12:30:00,13.74,13.76,13.72,13.75,77200.0,12.2439,12.2618,12.2261,12.2528,77200.0
2010-05-24 13:00:00,13.75,13.76,13.72,13.74,142400.0,12.2528,12.2618,12.2261,12.2439,142400.0
2010-05-24 13:30:00,13.74,13.74,13.69,13.71,98400.0,12.2439,12.2439,12.1994,12.2172,98400.0
2010-05-24 14:00:00,13.72,13.72,13.7,13.72,22000.0,12.2261,12.2261,12.2083,12.2261,22000.0
2010-05-24 14:30:00,13.72,13.74,13.68,13.71,41600.0,12.2261,12.2439,12.1905,12.2172,41600.0
2010-05-24 15:00:00,13.7,13.71,13.64,13.66,58400.0,12.2083,12.2172,12.1548,12.1726,58400.0
2010-05-24 15:30:00,13.66,13.69,13.56,13.56,79200.0,12.1726,12.1994,12.0835,12.0835,79200.0
2010-05-25 09:30:00,13.22,13.26,13.11,13.19,478800.0,11.7806,11.8162,11.6825,11.7538,478800.0
2010-05-25 10:00:00,13.19,13.31,13.19,13.26,217600.0,11.7538,11.8608,11.7538,11.8162,217600.0
2010-05-25 10:30:00,13.25,13.28,13.2,13.26,201600.0,11.8073,11.834,11.7627,11.8162,201600.0
2010-05-25 11:00:00,13.26,13.33,13.25,13.31,167600.0,11.8162,11.8786,11.8073,11.8608,167600.0
2010-05-25 11:30:00,13.3,13.35,13.25,13.34,114400.0,11.8518,11.8964,11.8073,11.8875,114400.0
2010-05-25 12:00:00,13.34,13.39,13.31,13.32,95600.0,11.8875,11.932,11.8608,11.8697,95600.0
2010-05-25 12:30:00,13.31,13.34,13.28,13.33,106800.0,11.8608,11.8875,11.834,11.8786,106800.0
2010-05-25 13:00:00,13.32,13.33,13.26,13.3,88000.0,11.8697,11.8786,11.8162,11.8518,88000.0
2010-05-25 13:30:00,13.3,13.31,13.25,13.28,178000.0,11.8518,11.8608,11.8073,11.834,178000.0
2010-05-25 14:00:00,13.27,13.38,13.27,13.37,173600.0,11.8251,11.9231,11.8251,11.9142,173600.0
2010-05-25 14:30:00,13.35,13.44,13.33,13.4,164000.0,11.8964,11.9766,11.8786,11.941,164000.0
2010-05-25 15:00:00,13.4,13.51,13.4,13.49,197200.0,11.941,12.039,11.941,12.0212,197200.0
2010-05-25 15:30:00,13.49,13.55,13.47,13.54,155600.0,12.0212,12.0746,12.0033,12.0657,155600.0
2010-05-26 09:30:00,13.65,13.8,13.65,13.78,238000.0,12.1637,12.2974,12.1637,12.2796,238000.0
2010-05-26 10:00:00,13.79,13.82,13.76,13.76,149600.0,12.2885,12.3152,12.2618,12.2618,149600.0
2010-05-26 10:30:00,13.77,13.83,13.74,13.75,72000.0,12.2707,12.3241,12.2439,12.2528,72000.0
2010-05-26 11:00:00,13.75,13.76,13.68,13.69,69200.0,12.2528,12.2618,12.1905,12.1994,69200.0
2010-05-26 11:30:00,13.68,13.71,13.63,13.69,100400.0,12.1905,12.2172,12.1459,12.1994,100400.0
2010-05-26 12:00:00,13.68,13.72,13.68,13.68,51600.0,12.1905,12.2261,12.1905,12.1905,51600.0
2010-05-26 12:30:00,13.67,13.7,13.65,13.7,140000.0,12.1816,12.2083,12.1637,12.2083,140000.0
2010-05-26 13:00:00,13.7,13.71,13.68,13.7,121600.0,12.2083,12.2172,12.1905,12.2083,121600.0
2010-05-26 13:30:00,13.69,13.74,13.69,13.71,220800.0,12.1994,12.2439,12.1994,12.2172,220800.0
2010-05-26 14:00:00,13.71,13.72,13.65,13.66,201200.0,12.2172,12.2261,12.1637,12.1726,201200.0
2010-05-26 14:30:00,13.66,13.67,13.54,13.58,278400.0,12.1726,12.1816,12.0657,12.1014,278400.0
2010-05-26 15:00:00,13.58,13.61,13.37,13.43,252800.0,12.1014,12.1281,11.9142,11.9677,252800.0
2010-05-26 15:30:00,13.42,13.5,13.38,13.41,256000.0,11.9588,12.0301,11.9231,11.9499,256000.0
2010-05-27 09:30:00,13.72,13.77,13.71,13.72,300800.0,12.2261,12.2707,12.2172,12.2261,300800.0
2010-05-27 10:00:00,13.72,13.81,13.7,13.81,366400.0,12.2261,12.3063,12.2083,12.3063,366400.0
2010-05-27 10:30:00,13.81,13.83,13.77,13.79,85200.0,12.3063,12.3241,12.2707,12.2885,85200.0
2010-05-27 11:00:00,13.79,13.83,13.76,13.82,559600.0,12.2885,12.3241,12.2618,12.3152,559600.0
2010-05-27 11:30:00,13.82,13.83,13.78,13.81,86000.0,12.3152,12.3241,12.2796,12.3063,86000.0
2010-05-27 12:00:00,13.81,13.81,13.79,13.8,76800.0,12.3063,12.3063,12.2885,12.2974,76800.0
2010-05-27 12:30:00,13.8,13.82,13.79,13.81,72000.0,12.2974,12.3152,12.2885,12.3063,72000.0
2010-05-27 13:00:00,13.81,13.84,13.78,13.83,104400.0,12.3063,12.333,12.2796,12.3241,104400.0
2010-05-27 13:30:00,13.82,13.85,13.81,13.82,52000.0,12.3152,12.342,12.3063,12.3152,52000.0
2010-05-27 14:00:00,13.82,13.88,13.82,13.86,45600.0,12.3152,12.3687,12.3152,12.3509,45600.0
2010-05-27 14:30:00,13.86,13.87,13.82,13.84,41600.0,12.3509,12.3598,12.3152,12.333,41600.0
2010-05-27 15:00:00,13.83,13.88,13.81,13.83,72400.0,12.3241,12.3687,12.3063,12.3241,72400.0
2010-05-27 15:30:00,13.84,13.91,13.84,13.91,81200.0,12.333,12.3954,12.333,12.3954,81200.0
2010-05-28 09:30:00,13.91,13.92,13.81,13.84,133200.0,12.3954,12.4043,12.3063,12.333,133200.0
2010-05-28 10:00:00,13.85,13.9,13.85,13.86,81200.0,12.342,12.3865,12.342,12.3509,81200.0
2010-05-28 10:30:00,13.86,13.9,13.78,13.81,251200.0,12.3509,12.3865,12.2796,12.3063,251200.0
2010-05-28 11:00:00,13.82,13.82,13.74,13.79,354400.0,12.3152,12.3152,12.2439,12.2885,354400.0
2010-05-28 11:30:00,13.79,13.8,13.76,13.78,36400.0,12.2885,12.2974,12.2618,12.2796,36400.0
2010-05-28 12:00:00,13.79,13.83,13.78,13.83,22000.0,12.2885,12.3241,12.2796,12.3241,22000.0
2010-05-28 12:30:00,13.83,13.83,13.68,13.74,227200.0,12.3241,12.3241,12.1905,12.2439,227200.0
2010-05-28 13:00:00,13.75,13.77,13.73,13.77,48800.0,12.2528,12.2707,12.235,12.2707,48800.0
2010-05-28 13:30:00,13.77,13.77,13.72,13.72,33200.0,12.2707,12.2707,12.2261,12.2261,33200.0
2010-05-28 14:00:00,13.72,13.76,13.69,13.76,43200.0,12.2261,12.2618,12.1994,12.2618,43200.0
2010-05-28 14:30:00,13.75,13.86,13.75,13.81,39200.0,12.2528,12.3509,12.2528,12.3063,39200.0
2010-05-28 15:00:00,13.82,13.88,13.81,13.88,50400.0,12.3152,12.3687,12.3063,12.3687,50400.0
2010-05-28 15:30:00,13.88,13.9,13.78,13.78,102800.0,12.3687,12.3865,12.2796,12.2796,102800.0
2010-06-01 09:30:00,13.72,13.8,13.69,13.76,256000.0,12.2261,12.2974,12.1994,12.2618,256000.0
2010-06-01 10:00:00,13.76,13.94,13.76,13.92,125600.0,12.2618,12.4222,12.2618,12.4043,125600.0
2010-06-01 10:30:00,13.92,13.95,13.86,13.87,796000.0,12.4043,12.4311,12.3509,12.3598,796000.0
2010-06-01 11:00:00,13.87,13.87,13.82,13.85,237600.0,12.3598,12.3598,12.3152,12.342,237600.0
2010-06-01 11:30:00,13.85,13.86,13.77,13.78,148400.0,12.342,12.3509,12.2707,12.2796,148400.0
2010-06-01 12:00:00,13.78,13.85,13.77,13.85,137600.0,12.2796,12.342,12.2707,12.342,137600.0
2010-06-01 12:30:00,13.85,13.87,13.82,13.83,72800.0,12.342,12.3598,12.3152,12.3241,72800.0
2010-06-01 13:00:00,13.83,13.92,13.83,13.92,61200.0,12.3241,12.4043,12.3241,12.4043,61200.0
2010-06-01 13:30:00,13.92,13.93,13.86,13.86,94000.0,12.4043,12.4132,12.3509,12.3509,94000.0
2010-06-01 14:00:00,13.85,13.86,13.8,13.84,180000.0,12.342,12.3509,12.2974,12.333,180000.0
2010-06-01 14:30:00,13.86,13.88,13.81,13.84,106800.0,12.3509,12.3687,12.3063,12.333,106800.0
2010-06-01 15:00:00,13.84,13.85,13.73,13.76,222800.0,12.333,12.342,12.235,12.2618,222800.0
2010-06-01 15:30:00,13.76,13.8,13.63,13.63,157600.0,12.2618,12.2974,12.1459,12.1459,157600.0
2010-06-02 09:30:00,13.71,13.75,13.62,13.69,132000.0,12.2172,12.2528,12.137,12.1994,132000.0
2010-06-02 10:00:00,13.69,13.76,13.68,13.72,360400.0,12.1994,12.2618,12.1905,12.2261,360400.0
2010-06-02 10:30:00,13.73,13.75,13.7,13.72,21600.0,12.235,12.2528,12.2083,12.2261,21600.0
2010-06-02 11:00:00,13.72,13.76,13.72,13.75,29600.0,12.2261,12.2618,12.2261,12.2528,29600.0
2010-06-02 11:30:00,13.75,13.8,13.75,13.79,36800.0,12.2528,12.2974,12.2528,12.2885,36800.0
2010-06-02 12:00:00,13.81,13.81,13.79,13.79,28000.0,12.3063,12.3063,12.2885,12.2885,28000.0
2010-06-02 12:30:00,13.79,13.83,13.79,13.83,22000.0,12.2885,12.3241,12.2885,12.3241,22000.0
2010-06-02 13:00:00,13.83,13.84,13.8,13.8,17200.0,12.3241,12.333,12.2974,12.2974,17200.0
2010-06-02 13:30:00,13.81,13.83,13.79,13.79,27600.0,12.3063,12.3241,12.2885,12.2885,27600.0
2010-06-02 14:00:00,13.8,13.8,13.74,13.77,27600.0,12.2974,12.2974,12.2439,12.2707,27600.0
2010-06-02 14:30:00,13.77,13.86,13.77,13.85,19200.0,12.2707,12.3509,12.2707,12.342,19200.0
2010-06-02 15:00:00,13.85,13.9,13.85,13.9,20000.0,12.342,12.3865,12.342,12.3865,20000.0
2010-06-02 15:30:00,13.92,13.96,13.88,13.96,41200.0,12.4043,12.44,12.3687,12.44,41200.0
2010-06-03 09:30:00,14.0,14.06,13.99,14.06,130400.0,12.4756,12.5291,12.4667,12.5291,130400.0
2010-06-03 10:00:00,14.06,14.06,13.99,13.99,81600.0,12.5291,12.5291,12.4667,12.4667,81600.0
2010-06-03 10:30:00,13.97,14.05,13.97,14.04,67600.0,12.4489,12.5202,12.4489,12.5113,67600.0
2010-06-03 11:00:00,14.05,14.08,14.04,14.04,85600.0,12.5202,12.5469,12.5113,12.5113,85600.0
2010-06-03 11:30:00,14.04,14.08,14.04,14.06,29600.0,12.5113,12.5469,12.5113,12.5291,29600.0
2010-06-03 12:00:00,14.06,14.06,13.93,13.96,96800.0,12.5291,12.5291,12.4132,12.44,96800.0
2010-06-03 12:30:00,13.96,14.0,13.95,13.99,56800.0,12.44,12.4756,12.4311,12.4667,56800.0
2010-06-03 13:00:00,14.01,14.03,13.99,14.0,16400.0,12.4845,12.5024,12.4667,12.4756,16400.0
2010-06-03 13:30:00,14.01,14.06,13.99,14.03,19200.0,12.4845,12.5291,12.4667,12.5024,19200.0
2010-06-03 14:00:00,14.03,14.08,14.02,14.05,45600.0,12.5024,12.5469,12.4934,12.5202,45600.0
2010-06-03 14:30:00,14.05,14.11,14.05,14.1,46400.0,12.5202,12.5736,12.5202,12.5647,46400.0
2010-06-03 15:00:00,14.1,14.14,14.06,14.14,44000.0,12.5647,12.6004,12.5291,12.6004,44000.0
2010-06-03 15:30:00,14.14,14.15,14.1,14.13,89200.0,12.6004,12.6093,12.5647,12.5915,89200.0
2010-06-04 09:30:00,13.87,13.97,13.82,13.95,125200.0,12.3598,12.4489,12.3152,12.4311,125200.0
2010-06-04 10:00:00,13.94,14.01,13.92,14.0,99600.0,12.4222,12.4845,12.4043,12.4756,99600.0
2010-06-04 10:30:00,14.0,14.0,13.92,13.92,168000.0,12.4756,12.4756,12.4043,12.4043,168000.0
2010-06-04 11:00:00,13.92,13.95,13.87,13.87,25600.0,12.4043,12.4311,12.3598,12.3598,25600.0
2010-06-04 11:30:00,13.86,13.92,13.86,13.91,90400.0,12.3509,12.4043,12.3509,12.3954,90400.0
2010-06-04 12:00:00,13.89,13.89,13.83,13.87,188000.0,12.3776,12.3776,12.3241,12.3598,188000.0
2010-06-04 12:30:00,13.86,13.87,13.83,13.87,24800.0,12.3509,12.3598,12.3241,12.3598,24800.0
2010-06-04 13:00:00,13.87,13.87,13.78,13.79,18800.0,12.3598,12.3598,12.2796,12.2885,18800.0
2010-06-04 13:30:00,13.8,13.8,13.75,13.76,87200.0,12.2974,12.2974,12.2528,12.2618,87200.0
2010-06-04 14:00:00,13.75,13.79,13.72,13.74,27600.0,12.2528,12.2885,12.2261,12.2439,27600.0
2010-06-04 14:30:00,13.74,13.75,13.66,13.66,27600.0,12.2439,12.2528,12.1726,12.1726,27600.0
2010-06-04 15:00:00,13.66,13.7,13.65,13.65,147600.0,12.1726,12.2083,12.1637,12.1637,147600.0
2010-06-04 15:30:00,13.66,13.68,13.59,13.65,261200.0,12.1726,12.1905,12.1103,12.1637,261200.0
2010-06-07 09:30:00,13.7,13.73,13.6,13.72,133600.0,12.2083,12.235,12.1192,12.2261,133600.0
2010-06-07 10:00:00,13.71,13.74,13.67,13.68,131600.0,12.2172,12.2439,12.1816,12.1905,131600.0
2010-06-07 10:30:00,13.68,13.68,13.52,13.53,114400.0,12.1905,12.1905,12.0479,12.0568,114400.0
2010-06-07 11:00:00,13.55,13.55,13.5,13.54,120400.0,12.0746,12.0746,12.0301,12.0657,120400.0
2010-06-07 11:30:00,13.54,13.59,13.54,13.58,26400.0,12.0657,12.1103,12.0657,12.1014,26400.0
2010-06-07 12:00:00,13.58,13.61,13.58,13.58,21200.0,12.1014,12.1281,12.1014,12.1014,21200.0
2010-06-07 12:30:00,13.57,13.61,13.56,13.61,28000.0,12.0924,12.1281,12.0835,12.1281,28000.0
2010-06-07 13:00:00,13.61,13.62,13.58,13.61,22800.0,12.1281,12.137,12.1014,12.1281,22800.0
2010-06-07 13:30:00,13.61,13.63,13.54,13.55,41600.0,12.1281,12.1459,12.0657,12.0746,41600.0
2010-06-07 14:00:00,13.54,13.57,13.49,13.53,58400.0,12.0657,12.0924,12.0212,12.0568,58400.0
2010-06-07 14:30:00,13.54,13.54,13.44,13.46,42400.0,12.0657,12.0657,11.9766,11.9944,42400.0
2010-06-07 15:00:00,13.46,13.5,13.39,13.4,100400.0,11.9944,12.0301,11.932,11.941,100400.0
2010-06-07 15:30:00,13.38,13.43,13.37,13.38,148800.0,11.9231,11.9677,11.9142,11.9231,148800.0
2010-06-08 09:30:00,13.39,13.43,13.28,13.3,128000.0,11.932,11.9677,11.834,11.8518,128000.0
2010-06-08 10:00:00,13.29,13.35,13.24,13.27,114400.0,11.8429,11.8964,11.7984,11.8251,114400.0
2010-06-08 10:30:00,13.29,13.29,13.18,13.26,177200.0,11.8429,11.8429,11.7449,11.8162,177200.0
2010-06-08 11:00:00,13.25,13.33,13.19,13.3,186800.0,11.8073,11.8786,11.7538,11.8518,186800.0
2010-06-08 11:30:00,13.33,13.38,13.3,13.36,205600.0,11.8786,11.9231,11.8518,11.9053,205600.0
2010-06-08 12:00:00,13.37,13.37,13.3,13.31,111600.0,11.9142,11.9142,11.8518,11.8608,111600.0
2010-06-08 12:30:00,13.31,13.34,13.3,13.34,134800.0,11.8608,11.8875,11.8518,11.8875,134800.0
2010-06-08 13:00:00,13.34,13.35,13.27,13.28,110000.0,11.8875,11.8964,11.8251,11.834,110000.0
2010-06-08 13:30:00,13.28,13.28,13.19,13.23,158000.0,11.834,11.834,11.7538,11.7895,158000.0
2010-06-08 14:00:00,13.24,13.31,13.2,13.29,199200.0,11.7984,11.8608,11.7627,11.8429,199200.0
2010-06-08 14:30:00,13.3,13.35,13.26,13.26,252800.0,11.8518,11.8964,11.8162,11.8162,252800.0
2010-06-08 15:00:00,13.27,13.33,13.22,13.32,228400.0,11.8251,11.8786,11.7806,11.8697,228400.0
2010-06-08 15:30:00,13.35,13.39,13.31,13.38,326800.0,11.8964,11.932,11.8608,11.9231,326800.0
2010-06-09 09:30:00,13.47,13.47,13.38,13.44,689200.0,12.0033,12.0033,11.9231,11.9766,689200.0
2010-06-09 10:00:00,13.44,13.45,13.38,13.44,109600.0,11.9766,11.9855,11.9231,11.9766,109600.0
2010-06-09 10:30:00,13.44,13.49,13.4,13.48,112000.0,11.9766,12.0212,11.941,12.0122,112000.0
2010-06-09 11:00:00,13.49,13.6,13.48,13.59,76400.0,12.0212,12.1192,12.0122,12.1103,76400.0
2010-06-09 11:30:00,13.59,13.59,13.55,13.57,128000.0,12.1103,12.1103,12.0746,12.0924,128000.0
2010-06-09 12:00:00,13.56,13.59,13.55,13.58,35600.0,12.0835,12.1103,12.0746,12.1014,35600.0
2010-06-09 12:30:00,13.57,13.57,13.53,13.53,30400.0,12.0924,12.0924,12.0568,12.0568,30400.0
2010-06-09 13:00:00,13.53,13.55,13.52,13.52,33600.0,12.0568,12.0746,12.0479,12.0479,33600.0
2010-06-09 13:30:00,13.52,13.52,13.47,13.49,45600.0,12.0479,12.0479,12.0033,12.0212,45600.0
2010-06-09 14:00:00,13.51,13.51,13.44,13.49,117600.0,12.039,12.039,11.9766,12.0212,117600.0
2010-06-09 14:30:00,13.49,13.5,13.37,13.37,135200.0,12.0212,12.0301,11.9142,11.9142,135200.0
2010-06-09 15:00:00,13.37,13.4,13.27,13.34,995600.0,11.9142,11.941,11.8251,11.8875,995600.0
2010-06-09 15:30:00,13.33,13.33,13.22,13.27,230400.0,11.8786,11.8786,11.7806,11.8251,230400.0
2010-06-10 09:30:00,13.47,13.52,13.39,13.51,104800.0,12.0033,12.0479,11.932,12.039,104800.0
2010-06-10 10:00:00,13.53,13.55,13.47,13.47,104400.0,12.0568,12.0746,12.0033,12.0033,104400.0
2010-06-10 10:30:00,13.49,13.52,13.49,13.5,66400.0,12.0212,12.0479,12.0212,12.0301,66400.0
2010-06-10 11:00:00,13.5,13.53,13.5,13.52,18400.0,12.0301,12.0568,12.0301,12.0479,18400.0
2010-06-10 11:30:00,13.52,13.52,13.46,13.48,16800.0,12.0479,12.0479,11.9944,12.0122,16800.0
2010-06-10 12:00:00,13.49,13.49,13.43,13.47,65600.0,12.0212,12.0212,11.9677,12.0033,65600.0
2010-06-10 12:30:00,13.48,13.48,13.41,13.44,41200.0,12.0122,12.0122,11.9499,11.9766,41200.0
2010-06-10 13:00:00,13.43,13.45,13.4,13.45,42000.0,11.9677,11.9855,11.941,11.9855,42000.0
2010-06-10 13:30:00,13.46,13.49,13.46,13.49,41200.0,11.9944,12.0212,11.9944,12.0212,41200.0
2010-06-10 14:00:00,13.49,13.51,13.45,13.51,10000.0,12.0212,12.039,11.9855,12.039,10000.0
2010-06-10 14:30:00,13.52,13.56,13.51,13.54,52800.0,12.0479,12.0835,12.039,12.0657,52800.0
2010-06-10 15:00:00,13.55,13.59,13.53,13.58,37600.0,12.0746,12.1103,12.0568,12.1014,37600.0
2010-06-10 15:30:00,13.59,13.61,13.55,13.59,87200.0,12.1103,12.1281,12.0746,12.1103,87200.0
2010-06-11 09:30:00,13.49,13.61,13.47,13.61,96400.0,12.0212,12.1281,12.0033,12.1281,96400.0
2010-06-11 10:00:00,13.6,13.7,13.57,13.67,119600.0,12.1192,12.2083,12.0924,12.1816,119600.0
2010-06-11 10:30:00,13.68,13.69,13.62,13.62,38800.0,12.1905,12.1994,12.137,12.137,38800.0
2010-06-11 11:00:00,13.6,13.61,13.55,13.6,18000.0,12.1192,12.1281,12.0746,12.1192,18000.0
2010-06-11 11:30:00,13.62,13.66,13.59,13.66,33200.0,12.137,12.1726,12.1103,12.1726,33200.0
2010-06-11 12:00:00,13.67,13.68,13.63,13.63,72400.0,12.1816,12.1905,12.1459,12.1459,72400.0
2010-06-11 12:30:00,13.63,13.67,13.62,13.65,56400.0,12.1459,12.1816,12.137,12.1637,56400.0
2010-06-11 13:00:00,13.66,13.7,13.66,13.67,110400.0,12.1726,12.2083,12.1726,12.1816,110400.0
2010-06-11 13:30:00,13.68,13.68,13.62,13.64,80000.0,12.1905,12.1905,12.137,12.1548,80000.0
2010-06-11 14:00:00,13.64,13.66,13.6,13.62,42000.0,12.1548,12.1726,12.1192,12.137,42000.0
2010-06-11 14:30:00,13.63,13.68,13.63,13.66,23200.0,12.1459,12.1905,12.1459,12.1726,23200.0
2010-06-11 15:00:00,13.67,13.7,13.65,13.69,28400.0,12.1816,12.2083,12.1637,12.1994,28400.0
2010-06-11 15:30:00,13.69,13.78,13.69,13.76,50800.0,12.1994,12.2796,12.1994,12.2618,50800.0
2010-06-14 09:30:00,13.89,13.92,13.86,13.86,74800.0,12.3776,12.4043,12.3509,12.3509,74800.0
2010-06-14 10:00:00,13.88,13.95,13.88,13.93,73200.0,12.3687,12.4311,12.3687,12.4132,73200.0
2010-06-14 10:30:00,13.93,13.93,13.89,13.93,862000.0,12.4132,12.4132,12.3776,12.4132,862000.0
2010-06-14 11:00:00,13.91,13.97,13.91,13.94,161200.0,12.3954,12.4489,12.3954,12.4222,161200.0
2010-06-14 11:30:00,13.94,13.94,13.92,13.92,48800.0,12.4222,12.4222,12.4043,12.4043,48800.0
2010-06-14 12:00:00,13.92,13.93,13.9,13.92,32000.0,12.4043,12.4132,12.3865,12.4043,32000.0
2010-06-14 12:30:00,13.92,13.92,13.88,13.88,39600.0,12.4043,12.4043,12.3687,12.3687,39600.0
2010-06-14 13:00:00,13.88,13.89,13.86,13.87,47600.0,12.3687,12.3776,12.3509,12.3598,47600.0
2010-06-14 13:30:00,13.88,13.9,13.83,13.83,23600.0,12.3687,12.3865,12.3241,12.3241,23600.0
2010-06-14 14:00:00,13.81,13.83,13.78,13.81,27600.0,12.3063,12.3241,12.2796,12.3063,27600.0
2010-06-14 14:30:00,13.77,13.84,13.76,13.83,21600.0,12.2707,12.333,12.2618,12.3241,21600.0
2010-06-14 15:00:00,13.83,13.85,13.8,13.8,27600.0,12.3241,12.342,12.2974,12.2974,27600.0
2010-06-14 15:30:00,13.79,13.79,13.72,13.73,176000.0,12.2885,12.2885,12.2261,12.235,176000.0
2010-06-15 09:30:00,13.81,13.95,13.81,13.94,185200.0,12.3063,12.4311,12.3063,12.4222,185200.0
2010-06-15 10:00:00,13.93,13.95,13.9,13.95,78000.0,12.4132,12.4311,12.3865,12.4311,78000.0
2010-06-15 10:30:00,13.94,13.96,13.94,13.96,222400.0,12.4222,12.44,12.4222,12.44,222400.0
2010-06-15 11:00:00,13.96,13.97,13.94,13.95,76400.0,12.44,12.4489,12.4222,12.4311,76400.0
2010-06-15 11:30:00,13.94,14.01,13.93,13.99,52800.0,12.4222,12.4845,12.4132,12.4667,52800.0
2010-06-15 12:00:00,14.0,14.02,13.99,14.01,56400.0,12.4756,12.4934,12.4667,12.4845,56400.0
2010-06-15 12:30:00,14.01,14.02,13.99,14.02,22800.0,12.4845,12.4934,12.4667,12.4934,22800.0
2010-06-15 13:00:00,14.03,14.07,14.0,14.05,48000.0,12.5024,12.538,12.4756,12.5202,48000.0
2010-06-15 13:30:00,14.05,14.06,14.04,14.06,102000.0,12.5202,12.5291,12.5113,12.5291,102000.0
2010-06-15 14:00:00,14.06,14.11,14.06,14.11,50000.0,12.5291,12.5736,12.5291,12.5736,50000.0
2010-06-15 14:30:00,14.1,14.12,14.1,14.1,24400.0,12.5647,12.5826,12.5647,12.5647,24400.0
2010-06-15 15:00:00,14.09,14.13,14.09,14.13,17200.0,12.5558,12.5915,12.5558,12.5915,17200.0
2010-06-15 15:30:00,14.13,14.15,14.12,14.13,126800.0,12.5915,12.6093,12.5826,12.5915,126800.0
2010-06-16 09:30:00,14.08,14.12,14.05,14.12,119200.0,12.5469,12.5826,12.5202,12.5826,119200.0
2010-06-16 10:00:00,14.13,14.13,14.06,14.07,144400.0,12.5915,12.5915,12.5291,12.538,144400.0
2010-06-16 10:30:00,14.07,14.13,14.05,14.13,62000.0,12.538,12.5915,12.5202,12.5915,62000.0
2010-06-16 11:00:00,14.13,14.19,14.12,14.19,49600.0,12.5915,12.6449,12.5826,12.6449,49600.0
2010-06-16 11:30:00,14.19,14.19,14.17,14.17,27200.0,12.6449,12.6449,12.6271,12.6271,27200.0
2010-06-16 12:00:00,14.18,14.22,14.18,14.21,114400.0,12.636,12.6717,12.636,12.6628,114400.0
2010-06-16 12:30:00,14.21,14.21,14.15,14.17,138800.0,12.6628,12.6628,12.6093,12.6271,138800.0
2010-06-16 13:00:00,14.15,14.19,14.15,14.19,62400.0,12.6093,12.6449,12.6093,12.6449,62400.0
2010-06-16 13:30:00,14.19,14.22,14.17,14.22,90000.0,12.6449,12.6717,12.6271,12.6717,90000.0
2010-06-16 14:00:00,14.22,14.23,14.21,14.21,37200.0,12.6717,12.6806,12.6628,12.6628,37200.0
2010-06-16 14:30:00,14.22,14.23,14.21,14.22,177200.0,12.6717,12.6806,12.6628,12.6717,177200.0
2010-06-16 15:00:00,14.22,14.22,14.13,14.15,59200.0,12.6717,12.6717,12.5915,12.6093,59200.0
2010-06-16 15:30:00,14.13,14.18,14.13,14.18,160800.0,12.5915,12.636,12.5915,12.636,160800.0
2010-06-17 09:30:00,14.27,14.27,14.19,14.24,86400.0,12.7162,12.7162,12.6449,12.6895,86400.0
2010-06-17 10:00:00,14.23,14.24,14.1,14.11,61600.0,12.6806,12.6895,12.5647,12.5736,61600.0
2010-06-17 10:30:00,14.11,14.14,14.1,14.13,862000.0,12.5736,12.6004,12.5647,12.5915,862000.0
2010-06-17 11:00:00,14.13,14.19,14.12,14.19,26000.0,12.5915,12.6449,12.5826,12.6449,26000.0
2010-06-17 11:30:00,14.18,14.22,14.18,14.22,38400.0,12.636,12.6717,12.636,12.6717,38400.0
2010-06-17 12:00:00,14.22,14.22,14.17,14.17,43600.0,12.6717,12.6717,12.6271,12.6271,43600.0
2010-06-17 12:30:00,14.17,14.18,14.15,14.18,7200.0,12.6271,12.636,12.6093,12.636,7200.0
2010-06-17 13:00:00,14.17,14.2,14.15,14.19,36400.0,12.6271,12.6538,12.6093,12.6449,36400.0
2010-06-17 13:30:00,14.18,14.24,14.18,14.24,28000.0,12.636,12.6895,12.636,12.6895,28000.0
2010-06-17 14:00:00,14.24,14.25,14.21,14.21,102800.0,12.6895,12.6984,12.6628,12.6628,102800.0
2010-06-17 14:30:00,14.2,14.22,14.17,14.19,71600.0,12.6538,12.6717,12.6271,12.6449,71600.0
2010-06-17 15:00:00,14.19,14.19,14.14,14.15,552400.0,12.6449,12.6449,12.6004,12.6093,552400.0
2010-06-17 15:30:00,14.15,14.24,14.15,14.24,183200.0,12.6093,12.6895,12.6093,12.6895,183200.0
2010-06-18 09:30:00,14.27,14.27,14.21,14.21,48800.0,12.7162,12.7162,12.6628,12.6628,48800.0
2010-06-18 10:00:00,14.23,14.29,14.22,14.29,44800.0,12.6806,12.734,12.6717,12.734,44800.0
2010-06-18 10:30:00,14.3,14.32,14.29,14.32,28800.0,12.743,12.7608,12.734,12.7608,28800.0
2010-06-18 11:00:00,14.32,14.33,14.27,14.27,36800.0,12.7608,12.7697,12.7162,12.7162,36800.0
2010-06-18 11:30:00,14.26,14.28,14.24,14.26,18400.0,12.7073,12.7251,12.6895,12.7073,18400.0
2010-06-18 12:00:00,14.28,14.28,14.21,14.22,32800.0,12.7251,12.7251,12.6628,12.6717,32800.0
2010-06-18 12:30:00,14.22,14.24,14.2,14.24,16400.0,12.6717,12.6895,12.6538,12.6895,16400.0
2010-06-18 13:00:00,14.24,14.25,14.24,14.24,2800.0,12.6895,12.6984,12.6895,12.6895,2800.0
2010-06-18 13:30:00,14.24,14.26,14.22,14.24,25200.0,12.6895,12.7073,12.6717,12.6895,25200.0
2010-06-18 14:00:00,14.24,14.27,14.23,14.27,11600.0,12.6895,12.7162,12.6806,12.7162,11600.0
2010-06-18 14:30:00,14.26,14.26,14.24,14.26,25200.0,12.7073,12.7073,12.6895,12.7073,25200.0
2010-06-18 15:00:00,14.25,14.25,14.21,14.23,18800.0,12.6984,12.6984,12.6628,12.6806,18800.0
2010-06-18 15:30:00,14.24,14.25,14.22,14.24,29600.0,12.6895,12.6984,12.6717,12.6895,29600.0
2010-06-21 09:30:00,14.41,14.43,14.35,14.42,106400.0,12.841,12.8588,12.7875,12.8499,106400.0
2010-06-21 10:00:00,14.42,14.43,14.35,14.36,134400.0,12.8499,12.8588,12.7875,12.7964,134400.0
2010-06-21 10:30:00,14.35,14.36,14.3,14.32,43200.0,12.7875,12.7964,12.743,12.7608,43200.0
2010-06-21 11:00:00,14.31,14.35,14.3,14.31,30400.0,12.7519,12.7875,12.743,12.7519,30400.0
2010-06-21 11:30:00,14.34,14.34,14.3,14.3,37600.0,12.7786,12.7786,12.743,12.743,37600.0
2010-06-21 12:00:00,14.3,14.31,14.26,14.26,36000.0,12.743,12.7519,12.7073,12.7073,36000.0
2010-06-21 12:30:00,14.25,14.28,14.25,14.26,35600.0,12.6984,12.7251,12.6984,12.7073,35600.0
2010-06-21 13:00:00,14.27,14.3,14.27,14.28,34400.0,12.7162,12.743,12.7162,12.7251,34400.0
2010-06-21 13:30:00,14.29,14.29,14.21,14.24,17600.0,12.734,12.734,12.6628,12.6895,17600.0
2010-06-21 14:00:00,14.24,14.28,14.22,14.25,24800.0,12.6895,12.7251,12.6717,12.6984,24800.0
2010-06-21 14:30:00,14.24,14.24,14.19,14.19,67200.0,12.6895,12.6895,12.6449,12.6449,67200.0
2010-06-21 15:00:00,14.19,14.19,14.07,14.09,54800.0,12.6449,12.6449,12.538,12.5558,54800.0
2010-06-21 15:30:00,14.09,14.12,14.04,14.11,62000.0,12.5558,12.5826,12.5113,12.5736,62000.0
2010-06-22 09:30:00,14.16,14.27,14.16,14.21,24000.0,12.6182,12.7162,12.6182,12.6628,24000.0
2010-06-22 10:00:00,14.21,14.21,14.12,14.18,35200.0,12.6628,12.6628,12.5826,12.636,35200.0
2010-06-22 10:30:00,14.17,14.23,14.14,14.22,78400.0,12.6271,12.6806,12.6004,12.6717,78400.0
2010-06-22 11:00:00,14.21,14.21,14.16,14.21,131200.0,12.6628,12.6628,12.6182,12.6628,131200.0
2010-06-22 11:30:00,14.21,14.27,14.21,14.22,18400.0,12.6628,12.7162,12.6628,12.6717,18400.0
2010-06-22 12:00:00,14.22,14.22,14.2,14.2,17600.0,12.6717,12.6717,12.6538,12.6538,17600.0
2010-06-22 12:30:00,14.2,14.2,14.19,14.2,20000.0,12.6538,12.6538,12.6449,12.6538,20000.0
2010-06-22 13:00:00,14.21,14.22,14.17,14.17,42400.0,12.6628,12.6717,12.6271,12.6271,42400.0
2010-06-22 13:30:00,14.17,14.19,14.14,14.15,67600.0,12.6271,12.6449,12.6004,12.6093,67600.0
2010-06-22 14:00:00,14.13,14.15,14.1,14.1,44000.0,12.5915,12.6093,12.5647,12.5647,44000.0
2010-06-22 14:30:00,14.11,14.13,14.02,14.03,66800.0,12.5736,12.5915,12.4934,12.5024,66800.0
2010-06-22 15:00:00,14.04,14.06,14.0,14.0,27200.0,12.5113,12.5291,12.4756,12.4756,27200.0
2010-06-22 15:30:00,14.01,14.02,13.96,13.98,100000.0,12.4845,12.4934,12.44,12.4578,100000.0
2010-06-23 09:30:00,14.01,14.01,13.9,13.93,91600.0,12.4845,12.4845,12.3865,12.4132,91600.0
2010-06-23 10:00:00,13.95,13.95,13.81,13.81,98000.0,12.4311,12.4311,12.3063,12.3063,98000.0
2010-06-23 10:30:00,13.84,13.91,13.84,13.91,24400.0,12.333,12.3954,12.333,12.3954,24400.0
2010-06-23 11:00:00,13.88,13.91,13.86,13.91,126400.0,12.3687,12.3954,12.3509,12.3954,126400.0
2010-06-23 11:30:00,13.89,13.89,13.87,13.88,10400.0,12.3776,12.3776,12.3598,12.3687,10400.0
2010-06-23 12:00:00,13.89,13.9,13.88,13.88,12000.0,12.3776,12.3865,12.3687,12.3687,12000.0
2010-06-23 12:30:00,13.91,13.96,13.91,13.94,8400.0,12.3954,12.44,12.3954,12.4222,8400.0
2010-06-23 13:00:00,13.94,13.96,13.92,13.93,40400.0,12.4222,12.44,12.4043,12.4132,40400.0
2010-06-23 13:30:00,13.94,13.96,13.93,13.94,4400.0,12.4222,12.44,12.4132,12.4222,4400.0
2010-06-23 14:00:00,13.96,13.96,13.91,13.96,29200.0,12.44,12.44,12.3954,12.44,29200.0
2010-06-23 14:30:00,13.99,14.05,13.92,13.93,62800.0,12.4667,12.5202,12.4043,12.4132,62800.0
2010-06-23 15:00:00,13.93,13.95,13.87,13.93,30400.0,12.4132,12.4311,12.3598,12.4132,30400.0
2010-06-23 15:30:00,13.93,13.98,13.9,13.92,62400.0,12.4132,12.4578,12.3865,12.4043,62400.0
2010-06-24 09:30:00,13.85,13.88,13.72,13.72,116000.0,12.359,12.3857,12.243,12.243,116000.0
2010-06-24 10:00:00,13.77,13.81,13.75,13.79,45200.0,12.2876,12.3233,12.2697,12.3054,45200.0
2010-06-24 10:30:00,13.76,13.77,13.69,13.69,37600.0,12.2787,12.2876,12.2162,12.2162,37600.0
2010-06-24 11:00:00,13.69,13.71,13.66,13.7,26000.0,12.2162,12.234,12.1894,12.2251,26000.0
2010-06-24 11:30:00,13.7,13.74,13.69,13.73,89200.0,12.2251,12.2608,12.2162,12.2519,89200.0
2010-06-24 12:00:00,13.74,13.76,13.72,13.72,30000.0,12.2608,12.2787,12.243,12.243,30000.0
2010-06-24 12:30:00,13.72,13.73,13.7,13.73,6000.0,12.243,12.2519,12.2251,12.2519,6000.0
2010-06-24 13:00:00,13.72,13.77,13.71,13.76,20000.0,12.243,12.2876,12.234,12.2787,20000.0
2010-06-24 13:30:00,13.74,13.83,13.74,13.83,31200.0,12.2608,12.3411,12.2608,12.3411,31200.0
2010-06-24 14:00:00,13.82,13.82,13.77,13.78,67600.0,12.3322,12.3322,12.2876,12.2965,67600.0
2010-06-24 14:30:00,13.77,13.77,13.68,13.69,30000.0,12.2876,12.2876,12.2073,12.2162,30000.0
2010-06-24 15:00:00,13.69,13.71,13.61,13.66,442400.0,12.2162,12.234,12.1448,12.1894,442400.0
2010-06-24 15:30:00,13.67,13.67,13.63,13.65,86800.0,12.1983,12.1983,12.1627,12.1805,86800.0
2010-06-25 09:30:00,13.71,13.72,13.58,13.63,63200.0,12.234,12.243,12.118,12.1627,63200.0
2010-06-25 10:00:00,13.64,13.68,13.57,13.58,166800.0,12.1716,12.2073,12.1091,12.118,166800.0
2010-06-25 10:30:00,13.59,13.6,13.52,13.53,322000.0,12.127,12.1359,12.0645,12.0734,322000.0
2010-06-25 11:00:00,13.53,13.58,13.53,13.58,201200.0,12.0734,12.118,12.0734,12.118,201200.0
2010-06-25 11:30:00,13.59,13.6,13.55,13.58,112000.0,12.127,12.1359,12.0913,12.118,112000.0
2010-06-25 12:00:00,13.58,13.64,13.57,13.64,195200.0,12.118,12.1716,12.1091,12.1716,195200.0
2010-06-25 12:30:00,13.64,13.66,13.6,13.6,1000800.0,12.1716,12.1894,12.1359,12.1359,1000800.0
2010-06-25 13:00:00,13.61,13.71,13.61,13.71,47200.0,12.1448,12.234,12.1448,12.234,47200.0
2010-06-25 13:30:00,13.7,13.74,13.69,13.71,42800.0,12.2251,12.2608,12.2162,12.234,42800.0
2010-06-25 14:00:00,13.71,13.72,13.67,13.7,80400.0,12.234,12.243,12.1983,12.2251,80400.0
2010-06-25 14:30:00,13.7,13.7,13.66,13.67,35200.0,12.2251,12.2251,12.1894,12.1983,35200.0
2010-06-25 15:00:00,13.67,13.68,13.63,13.63,22000.0,12.1983,12.2073,12.1627,12.1627,22000.0
2010-06-25 15:30:00,13.63,13.69,13.61,13.63,112400.0,12.1627,12.2162,12.1448,12.1627,112400.0
2010-06-28 09:30:00,13.63,13.65,13.55,13.57,55600.0,12.1627,12.1805,12.0913,12.1091,55600.0
2010-06-28 10:00:00,13.57,13.61,13.54,13.59,43200.0,12.1091,12.1448,12.0823,12.127,43200.0
2010-06-28 10:30:00,13.6,13.67,13.56,13.67,34800.0,12.1359,12.1983,12.1002,12.1983,34800.0
2010-06-28 11:00:00,13.67,13.71,13.67,13.71,40000.0,12.1983,12.234,12.1983,12.234,40000.0
2010-06-28 11:30:00,13.72,13.72,13.7,13.7,38400.0,12.243,12.243,12.2251,12.2251,38400.0
2010-06-28 12:00:00,13.7,13.7,13.66,13.68,14400.0,12.2251,12.2251,12.1894,12.2073,14400.0
2010-06-28 12:30:00,13.69,13.69,13.64,13.66,12000.0,12.2162,12.2162,12.1716,12.1894,12000.0
2010-06-28 13:00:00,13.66,13.66,13.64,13.66,16000.0,12.1894,12.1894,12.1716,12.1894,16000.0
2010-06-28 13:30:00,13.63,13.68,13.63,13.68,12000.0,12.1627,12.2073,12.1627,12.2073,12000.0
2010-06-28 14:00:00,13.67,13.7,13.66,13.68,18000.0,12.1983,12.2251,12.1894,12.2073,18000.0
2010-06-28 14:30:00,13.67,13.7,13.65,13.69,32400.0,12.1983,12.2251,12.1805,12.2162,32400.0
2010-06-28 15:00:00,13.7,13.71,13.64,13.65,50400.0,12.2251,12.234,12.1716,12.1805,50400.0
2010-06-28 15:30:00,13.65,13.69,13.63,13.64,79200.0,12.1805,12.2162,12.1627,12.1716,79200.0
2010-06-29 09:30:00,13.4,13.42,13.26,13.3,99600.0,11.9574,11.9753,11.8325,11.8682,99600.0
2010-06-29 10:00:00,13.29,13.3,13.14,13.14,137200.0,11.8593,11.8682,11.7254,11.7254,137200.0
2010-06-29 10:30:00,13.14,13.24,13.14,13.24,54400.0,11.7254,11.8146,11.7254,11.8146,54400.0
2010-06-29 11:00:00,13.24,13.29,13.22,13.24,174000.0,11.8146,11.8593,11.7968,11.8146,174000.0
2010-06-29 11:30:00,13.24,13.24,13.21,13.22,29600.0,11.8146,11.8146,11.7879,11.7968,29600.0
2010-06-29 12:00:00,13.21,13.21,13.17,13.2,17600.0,11.7879,11.7879,11.7522,11.7789,17600.0
2010-06-29 12:30:00,13.2,13.2,13.17,13.17,16000.0,11.7789,11.7789,11.7522,11.7522,16000.0
2010-06-29 13:00:00,13.17,13.17,13.14,13.15,21600.0,11.7522,11.7522,11.7254,11.7343,21600.0
2010-06-29 13:30:00,13.15,13.17,13.12,13.17,168400.0,11.7343,11.7522,11.7076,11.7522,168400.0
2010-06-29 14:00:00,13.15,13.21,13.15,13.2,24800.0,11.7343,11.7879,11.7343,11.7789,24800.0
2010-06-29 14:30:00,13.18,13.21,13.13,13.14,69200.0,11.7611,11.7879,11.7165,11.7254,69200.0
2010-06-29 15:00:00,13.15,13.2,13.07,13.09,70800.0,11.7343,11.7789,11.6629,11.6808,70800.0
2010-06-29 15:30:00,13.08,13.13,13.01,13.12,295200.0,11.6719,11.7165,11.6094,11.7076,295200.0
2010-06-30 09:30:00,13.08,13.17,13.05,13.13,52400.0,11.6719,11.7522,11.6451,11.7165,52400.0
2010-06-30 10:00:00,13.12,13.16,13.08,13.09,40800.0,11.7076,11.7433,11.6719,11.6808,40800.0
2010-06-30 10:30:00,13.09,13.13,13.06,13.06,69200.0,11.6808,11.7165,11.654,11.654,69200.0
2010-06-30 11:00:00,13.06,13.13,13.06,13.12,52400.0,11.654,11.7165,11.654,11.7076,52400.0
2010-06-30 11:30:00,13.12,13.15,13.12,13.13,62400.0,11.7076,11.7343,11.7076,11.7165,62400.0
2010-06-30 12:00:00,13.13,13.16,13.13,13.15,17200.0,11.7165,11.7433,11.7165,11.7343,17200.0
2010-06-30 12:30:00,13.14,13.14,13.09,13.12,26800.0,11.7254,11.7254,11.6808,11.7076,26800.0
2010-06-30 13:00:00,13.11,13.13,13.1,13.13,39200.0,11.6986,11.7165,11.6897,11.7165,39200.0
2010-06-30 13:30:00,13.08,13.11,13.08,13.11,22400.0,11.6719,11.6986,11.6719,11.6986,22400.0
2010-06-30 14:00:00,13.1,13.11,13.03,13.06,86000.0,11.6897,11.6986,11.6272,11.654,86000.0
2010-06-30 14:30:00,13.05,13.08,13.05,13.06,26400.0,11.6451,11.6719,11.6451,11.654,26400.0
2010-06-30 15:00:00,13.05,13.06,12.99,13.0,74000.0,11.6451,11.654,11.5916,11.6005,74000.0
2010-06-30 15:30:00,13.0,13.0,12.85,12.9,1265200.0,11.6005,11.6005,11.4666,11.5112,1265200.0
2010-07-01 09:30:00,12.89,12.99,12.87,12.9,280400.0,11.5023,11.5916,11.4845,11.5112,280400.0
2010-07-01 10:00:00,12.89,12.89,12.74,12.76,1185200.0,11.5023,11.5023,11.3685,11.3863,1185200.0
2010-07-01 10:30:00,12.77,12.77,12.62,12.71,994800.0,11.3952,11.3952,11.2614,11.3417,994800.0
2010-07-01 11:00:00,12.69,12.81,12.67,12.81,254800.0,11.3239,11.4309,11.306,11.4309,254800.0
2010-07-01 11:30:00,12.81,12.84,12.78,12.81,216800.0,11.4309,11.4577,11.4042,11.4309,216800.0
2010-07-01 12:00:00,12.81,12.81,12.74,12.77,74000.0,11.4309,11.4309,11.3685,11.3952,74000.0
2010-07-01 12:30:00,12.77,12.9,12.77,12.85,54800.0,11.3952,11.5112,11.3952,11.4666,54800.0
2010-07-01 13:00:00,12.86,12.88,12.82,12.84,28000.0,11.4756,11.4934,11.4399,11.4577,28000.0
2010-07-01 13:30:00,12.83,12.89,12.81,12.87,48000.0,11.4488,11.5023,11.4309,11.4845,48000.0
2010-07-01 14:00:00,12.87,12.91,12.84,12.84,60400.0,11.4845,11.5202,11.4577,11.4577,60400.0
2010-07-01 14:30:00,12.84,12.85,12.77,12.8,52800.0,11.4577,11.4666,11.3952,11.422,52800.0
2010-07-01 15:00:00,12.82,12.86,12.78,12.85,97600.0,11.4399,11.4756,11.4042,11.4666,97600.0
2010-07-01 15:30:00,12.85,12.89,12.81,12.84,249600.0,11.4666,11.5023,11.4309,11.4577,249600.0
2010-07-02 09:30:00,12.87,12.9,12.81,12.84,52000.0,11.4845,11.5112,11.4309,11.4577,52000.0
2010-07-02 10:00:00,12.85,12.87,12.8,12.84,14400.0,11.4666,11.4845,11.422,11.4577,14400.0
2010-07-02 10:30:00,12.85,12.85,12.82,12.82,13200.0,11.4666,11.4666,11.4399,11.4399,13200.0
2010-07-02 11:00:00,12.81,12.83,12.79,12.81,12800.0,11.4309,11.4488,11.4131,11.4309,12800.0
2010-07-02 11:30:00,12.8,12.8,12.74,12.76,25200.0,11.422,11.422,11.3685,11.3863,25200.0
2010-07-02 12:00:00,12.76,12.79,12.74,12.78,13600.0,11.3863,11.4131,11.3685,11.4042,13600.0
2010-07-02 12:30:00,12.78,12.78,12.74,12.74,31200.0,11.4042,11.4042,11.3685,11.3685,31200.0
2010-07-02 13:00:00,12.73,12.75,12.7,12.73,45200.0,11.3595,11.3774,11.3328,11.3595,45200.0
2010-07-02 13:30:00,12.73,12.79,12.73,12.79,25600.0,11.3595,11.4131,11.3595,11.4131,25600.0
2010-07-02 14:00:00,12.79,12.8,12.76,12.78,79200.0,11.4131,11.422,11.3863,11.4042,79200.0
2010-07-02 14:30:00,12.76,12.8,12.76,12.8,32400.0,11.3863,11.422,11.3863,11.422,32400.0
2010-07-02 15:00:00,12.79,12.85,12.79,12.84,26800.0,11.4131,11.4666,11.4131,11.4577,26800.0
2010-07-02 15:30:00,12.83,12.91,12.81,12.81,104000.0,11.4488,11.5202,11.4309,11.4309,104000.0
2010-07-06 09:30:00,13.04,13.06,13.0,13.05,51600.0,11.6362,11.654,11.6005,11.6451,51600.0
2010-07-06 10:00:00,13.03,13.13,13.0,13.11,77600.0,11.6272,11.7165,11.6005,11.6986,77600.0
2010-07-06 10:30:00,13.09,13.12,13.08,13.09,17200.0,11.6808,11.7076,11.6719,11.6808,17200.0
2010-07-06 11:00:00,13.08,13.1,13.05,13.05,27600.0,11.6719,11.6897,11.6451,11.6451,27600.0
2010-07-06 11:30:00,13.05,13.09,13.05,13.07,30800.0,11.6451,11.6808,11.6451,11.6629,30800.0
2010-07-06 12:00:00,13.08,13.09,13.02,13.02,45200.0,11.6719,11.6808,11.6183,11.6183,45200.0
2010-07-06 12:30:00,13.02,13.02,12.94,12.95,29600.0,11.6183,11.6183,11.5469,11.5559,29600.0
2010-07-06 13:00:00,12.95,12.97,12.92,12.95,42000.0,11.5559,11.5737,11.5291,11.5559,42000.0
2010-07-06 13:30:00,12.95,12.95,12.85,12.86,43200.0,11.5559,11.5559,11.4666,11.4756,43200.0
2010-07-06 14:00:00,12.86,12.89,12.81,12.88,48400.0,11.4756,11.5023,11.4309,11.4934,48400.0
2010-07-06 14:30:00,12.88,12.9,12.86,12.86,38800.0,11.4934,11.5112,11.4756,11.4756,38800.0
2010-07-06 15:00:00,12.86,12.87,12.81,12.84,122000.0,11.4756,11.4845,11.4309,11.4577,122000.0
2010-07-06 15:30:00,12.84,12.9,12.84,12.9,50400.0,11.4577,11.5112,11.4577,11.5112,50400.0
2010-07-07 09:30:00,12.94,13.06,12.93,13.06,160400.0,11.5469,11.654,11.538,11.654,160400.0
2010-07-07 10:00:00,13.05,13.11,13.05,13.08,50400.0,11.6451,11.6986,11.6451,11.6719,50400.0
2010-07-07 10:30:00,13.07,13.18,13.07,13.17,73600.0,11.6629,11.7611,11.6629,11.7522,73600.0
2010-07-07 11:00:00,13.17,13.18,13.12,13.15,119200.0,11.7522,11.7611,11.7076,11.7343,119200.0
2010-07-07 11:30:00,13.15,13.18,13.13,13.13,40400.0,11.7343,11.7611,11.7165,11.7165,40400.0
2010-07-07 12:00:00,13.15,13.16,13.14,13.15,48000.0,11.7343,11.7433,11.7254,11.7343,48000.0
2010-07-07 12:30:00,13.17,13.18,13.17,13.18,17600.0,11.7522,11.7611,11.7522,11.7611,17600.0
2010-07-07 13:00:00,13.18,13.24,13.17,13.24,82800.0,11.7611,11.8146,11.7522,11.8146,82800.0
2010-07-07 13:30:00,13.22,13.24,13.21,13.24,41600.0,11.7968,11.8146,11.7879,11.8146,41600.0
2010-07-07 14:00:00,13.24,13.25,13.24,13.24,136000.0,11.8146,11.8236,11.8146,11.8146,136000.0
2010-07-07 14:30:00,13.24,13.27,13.22,13.27,37200.0,11.8146,11.8414,11.7968,11.8414,37200.0
2010-07-07 15:00:00,13.26,13.31,13.24,13.3,63200.0,11.8325,11.8771,11.8146,11.8682,63200.0
2010-07-07 15:30:00,13.31,13.4,13.31,13.38,48800.0,11.8771,11.9574,11.8771,11.9396,48800.0
2010-07-08 09:30:00,13.53,13.53,13.45,13.46,234800.0,12.0734,12.0734,12.002,12.011,234800.0
2010-07-08 10:00:00,13.49,13.5,13.44,13.5,22800.0,12.0377,12.0467,11.9931,12.0467,22800.0
2010-07-08 10:30:00,13.49,13.49,13.45,13.45,68000.0,12.0377,12.0377,12.002,12.002,68000.0
2010-07-08 11:00:00,13.43,13.43,13.38,13.4,53600.0,11.9842,11.9842,11.9396,11.9574,53600.0
2010-07-08 11:30:00,13.4,13.4,13.32,13.33,33600.0,11.9574,11.9574,11.886,11.895,33600.0
2010-07-08 12:00:00,13.34,13.39,13.33,13.37,13200.0,11.9039,11.9485,11.895,11.9306,13200.0
2010-07-08 12:30:00,13.38,13.38,13.34,13.34,21600.0,11.9396,11.9396,11.9039,11.9039,21600.0
2010-07-08 13:00:00,13.35,13.41,13.35,13.38,31200.0,11.9128,11.9663,11.9128,11.9396,31200.0
2010-07-08 13:30:00,13.38,13.4,13.36,13.36,30400.0,11.9396,11.9574,11.9217,11.9217,30400.0
2010-07-08 14:00:00,13.36,13.38,13.31,13.35,41600.0,11.9217,11.9396,11.8771,11.9128,41600.0
2010-07-08 14:30:00,13.34,13.38,13.34,13.38,19200.0,11.9039,11.9396,11.9039,11.9396,19200.0
2010-07-08 15:00:00,13.37,13.42,13.34,13.42,44400.0,11.9306,11.9753,11.9039,11.9753,44400.0
2010-07-08 15:30:00,13.43,13.47,13.43,13.47,65600.0,11.9842,12.0199,11.9842,12.0199,65600.0
2010-07-09 09:30:00,13.47,13.51,13.45,13.48,254800.0,12.0199,12.0556,12.002,12.0288,254800.0
2010-07-09 10:00:00,13.48,13.52,13.47,13.48,50400.0,12.0288,12.0645,12.0199,12.0288,50400.0
2010-07-09 10:30:00,13.48,13.52,13.47,13.5,40400.0,12.0288,12.0645,12.0199,12.0467,40400.0
2010-07-09 11:00:00,13.5,13.5,13.46,13.46,7200.0,12.0467,12.0467,12.011,12.011,7200.0
2010-07-09 11:30:00,13.48,13.51,13.47,13.47,11200.0,12.0288,12.0556,12.0199,12.0199,11200.0
2010-07-09 12:00:00,13.46,13.48,13.46,13.47,30400.0,12.011,12.0288,12.011,12.0199,30400.0
2010-07-09 12:30:00,13.47,13.47,13.45,13.46,8400.0,12.0199,12.0199,12.002,12.011,8400.0
2010-07-09 13:00:00,13.46,13.47,13.46,13.46,21200.0,12.011,12.0199,12.011,12.011,21200.0
2010-07-09 13:30:00,13.45,13.48,13.45,13.48,8000.0,12.002,12.0288,12.002,12.0288,8000.0
2010-07-09 14:00:00,13.48,13.48,13.46,13.47,10400.0,12.0288,12.0288,12.011,12.0199,10400.0
2010-07-09 14:30:00,13.47,13.51,13.46,13.51,26400.0,12.0199,12.0556,12.011,12.0556,26400.0
2010-07-09 15:00:00,13.51,13.53,13.49,13.49,19200.0,12.0556,12.0734,12.0377,12.0377,19200.0
2010-07-09 15:30:00,13.52,13.54,13.52,13.54,69600.0,12.0645,12.0823,12.0645,12.0823,69600.0
2010-07-12 09:30:00,13.51,13.7,13.51,13.68,238800.0,12.0556,12.2251,12.0556,12.2073,238800.0
2010-07-12 10:00:00,13.68,13.69,13.6,13.61,74400.0,12.2073,12.2162,12.1359,12.1448,74400.0
2010-07-12 10:30:00,13.6,13.62,13.57,13.59,42000.0,12.1359,12.1537,12.1091,12.127,42000.0
2010-07-12 11:00:00,13.59,13.59,13.54,13.57,38800.0,12.127,12.127,12.0823,12.1091,38800.0
2010-07-12 11:30:00,13.56,13.58,13.54,13.55,38400.0,12.1002,12.118,12.0823,12.0913,38400.0
2010-07-12 12:00:00,13.55,13.61,13.55,13.59,34800.0,12.0913,12.1448,12.0913,12.127,34800.0
2010-07-12 12:30:00,13.59,13.63,13.58,13.59,20400.0,12.127,12.1627,12.118,12.127,20400.0
2010-07-12 13:00:00,13.58,13.64,13.57,13.64,35200.0,12.118,12.1716,12.1091,12.1716,35200.0
2010-07-12 13:30:00,13.63,13.65,13.62,13.65,45200.0,12.1627,12.1805,12.1537,12.1805,45200.0
2010-07-12 14:00:00,13.65,13.65,13.61,13.61,11200.0,12.1805,12.1805,12.1448,12.1448,11200.0
2010-07-12 14:30:00,13.6,13.65,13.6,13.64,11200.0,12.1359,12.1805,12.1359,12.1716,11200.0
2010-07-12 15:00:00,13.64,13.65,13.6,13.65,18000.0,12.1716,12.1805,12.1359,12.1805,18000.0
2010-07-12 15:30:00,13.64,13.67,13.63,13.64,716400.0,12.1716,12.1983,12.1627,12.1716,716400.0
2010-07-13 09:30:00,13.78,13.78,13.67,13.72,193600.0,12.2965,12.2965,12.1983,12.243,193600.0
2010-07-13 10:00:00,13.73,13.78,13.73,13.76,94000.0,12.2519,12.2965,12.2519,12.2787,94000.0
2010-07-13 10:30:00,13.76,13.76,13.71,13.73,71600.0,12.2787,12.2787,12.234,12.2519,71600.0
2010-07-13 11:00:00,13.73,13.77,13.73,13.77,77200.0,12.2519,12.2876,12.2519,12.2876,77200.0
2010-07-13 11:30:00,13.77,13.82,13.77,13.79,111600.0,12.2876,12.3322,12.2876,12.3054,111600.0
2010-07-13 12:00:00,13.79,13.82,13.79,13.82,50800.0,12.3054,12.3322,12.3054,12.3322,50800.0
2010-07-13 12:30:00,13.82,13.84,13.81,13.83,30800.0,12.3322,12.35,12.3233,12.3411,30800.0
2010-07-13 13:00:00,13.82,13.85,13.79,13.79,65200.0,12.3322,12.359,12.3054,12.3054,65200.0
2010-07-13 13:30:00,13.8,13.82,13.79,13.8,45200.0,12.3144,12.3322,12.3054,12.3144,45200.0
2010-07-13 14:00:00,13.8,13.85,13.8,13.82,44000.0,12.3144,12.359,12.3144,12.3322,44000.0
2010-07-13 14:30:00,13.83,13.86,13.83,13.86,67600.0,12.3411,12.3679,12.3411,12.3679,67600.0
2010-07-13 15:00:00,13.86,13.89,13.86,13.88,152000.0,12.3679,12.3947,12.3679,12.3857,152000.0
2010-07-13 15:30:00,13.88,13.9,13.84,13.84,150800.0,12.3857,12.4036,12.35,12.35,150800.0
2010-07-14 09:30:00,13.92,14.01,13.91,13.97,192800.0,12.4214,12.5017,12.4125,12.4661,192800.0
2010-07-14 10:00:00,13.96,14.03,13.93,14.01,152000.0,12.4571,12.5196,12.4304,12.5017,152000.0
2010-07-14 10:30:00,13.99,14.02,13.96,13.96,166400.0,12.4839,12.5107,12.4571,12.4571,166400.0
2010-07-14 11:00:00,13.97,14.03,13.97,14.02,185600.0,12.4661,12.5196,12.4661,12.5107,185600.0
2010-07-14 11:30:00,14.02,14.06,14.02,14.05,150000.0,12.5107,12.5464,12.5107,12.5374,150000.0
2010-07-14 12:00:00,14.04,14.05,14.03,14.05,63600.0,12.5285,12.5374,12.5196,12.5374,63600.0
2010-07-14 12:30:00,14.05,14.06,14.03,14.03,64400.0,12.5374,12.5464,12.5196,12.5196,64400.0
2010-07-14 13:00:00,14.03,14.03,13.99,14.0,136000.0,12.5196,12.5196,12.4839,12.4928,136000.0
2010-07-14 13:30:00,14.0,14.01,13.94,13.95,67200.0,12.4928,12.5017,12.4393,12.4482,67200.0
2010-07-14 14:00:00,13.94,13.95,13.88,13.9,86000.0,12.4393,12.4482,12.3857,12.4036,86000.0
2010-07-14 14:30:00,13.9,13.96,13.9,13.96,64400.0,12.4036,12.4571,12.4036,12.4571,64400.0
2010-07-14 15:00:00,13.97,13.99,13.93,13.97,46000.0,12.4661,12.4839,12.4304,12.4661,46000.0
2010-07-14 15:30:00,13.97,13.97,13.9,13.97,85600.0,12.4661,12.4661,12.4036,12.4661,85600.0
2010-07-15 09:30:00,13.95,13.95,13.86,13.92,151600.0,12.4482,12.4482,12.3679,12.4214,151600.0
2010-07-15 10:00:00,13.91,13.91,13.76,13.8,144000.0,12.4125,12.4125,12.2787,12.3144,144000.0
2010-07-15 10:30:00,13.8,13.83,13.79,13.82,20800.0,12.3144,12.3411,12.3054,12.3322,20800.0
2010-07-15 11:00:00,13.82,13.86,13.79,13.85,28000.0,12.3322,12.3679,12.3054,12.359,28000.0
2010-07-15 11:30:00,13.84,13.87,13.83,13.85,21600.0,12.35,12.3768,12.3411,12.359,21600.0
2010-07-15 12:00:00,13.84,13.86,13.84,13.84,8400.0,12.35,12.3679,12.35,12.35,8400.0
2010-07-15 12:30:00,13.84,13.84,13.82,13.83,6800.0,12.35,12.35,12.3322,12.3411,6800.0
2010-07-15 13:00:00,13.86,13.92,13.86,13.92,10400.0,12.3679,12.4214,12.3679,12.4214,10400.0
2010-07-15 13:30:00,13.92,13.92,13.89,13.9,15600.0,12.4214,12.4214,12.3947,12.4036,15600.0
2010-07-15 14:00:00,13.89,13.92,13.88,13.92,25600.0,12.3947,12.4214,12.3857,12.4214,25600.0
2010-07-15 14:30:00,13.93,13.94,13.9,13.9,46000.0,12.4304,12.4393,12.4036,12.4036,46000.0
2010-07-15 15:00:00,13.91,13.91,13.85,13.9,31200.0,12.4125,12.4125,12.359,12.4036,31200.0
2010-07-15 15:30:00,13.9,14.0,13.9,13.97,77200.0,12.4036,12.4928,12.4036,12.4661,77200.0
2010-07-16 09:30:00,13.88,13.89,13.75,13.78,58000.0,12.3857,12.3947,12.2697,12.2965,58000.0
2010-07-16 10:00:00,13.77,13.77,13.69,13.73,57200.0,12.2876,12.2876,12.2162,12.2519,57200.0
2010-07-16 10:30:00,13.72,13.76,13.72,13.75,87600.0,12.243,12.2787,12.243,12.2697,87600.0
2010-07-16 11:00:00,13.75,13.76,13.69,13.71,56400.0,12.2697,12.2787,12.2162,12.234,56400.0
2010-07-16 11:30:00,13.71,13.72,13.68,13.68,130000.0,12.234,12.243,12.2073,12.2073,130000.0
2010-07-16 12:00:00,13.68,13.7,13.67,13.68,13200.0,12.2073,12.2251,12.1983,12.2073,13200.0
2010-07-16 12:30:00,13.67,13.69,13.66,13.67,81200.0,12.1983,12.2162,12.1894,12.1983,81200.0
2010-07-16 13:00:00,13.66,13.69,13.65,13.65,25600.0,12.1894,12.2162,12.1805,12.1805,25600.0
2010-07-16 13:30:00,13.67,13.71,13.63,13.65,45600.0,12.1983,12.234,12.1627,12.1805,45600.0
2010-07-16 14:00:00,13.64,13.66,13.63,13.65,14800.0,12.1716,12.1894,12.1627,12.1805,14800.0
2010-07-16 14:30:00,13.65,13.65,13.62,13.63,80400.0,12.1805,12.1805,12.1537,12.1627,80400.0
2010-07-16 15:00:00,13.63,13.65,13.57,13.58,44000.0,12.1627,12.1805,12.1091,12.118,44000.0
2010-07-16 15:30:00,13.59,13.61,13.56,13.58,148400.0,12.127,12.1448,12.1002,12.118,148400.0
2010-07-19 09:30:00,13.65,13.72,13.63,13.68,138000.0,12.1805,12.243,12.1627,12.2073,138000.0
2010-07-19 10:00:00,13.66,13.69,13.58,13.58,62800.0,12.1894,12.2162,12.118,12.118,62800.0
2010-07-19 10:30:00,13.58,13.62,13.55,13.56,50800.0,12.118,12.1537,12.0913,12.1002,50800.0
2010-07-19 11:00:00,13.59,13.65,13.59,13.65,44800.0,12.127,12.1805,12.127,12.1805,44800.0
2010-07-19 11:30:00,13.65,13.66,13.63,13.65,34400.0,12.1805,12.1894,12.1627,12.1805,34400.0
2010-07-19 12:00:00,13.65,13.65,13.6,13.64,29600.0,12.1805,12.1805,12.1359,12.1716,29600.0
2010-07-19 12:30:00,13.64,13.67,13.63,13.64,98400.0,12.1716,12.1983,12.1627,12.1716,98400.0
2010-07-19 13:00:00,13.64,13.65,13.61,13.62,38400.0,12.1716,12.1805,12.1448,12.1537,38400.0
2010-07-19 13:30:00,13.63,13.63,13.61,13.62,56000.0,12.1627,12.1627,12.1448,12.1537,56000.0
2010-07-19 14:00:00,13.62,13.69,13.62,13.68,78800.0,12.1537,12.2162,12.1537,12.2073,78800.0
2010-07-19 14:30:00,13.68,13.73,13.68,13.7,52800.0,12.2073,12.2519,12.2073,12.2251,52800.0
2010-07-19 15:00:00,13.7,13.76,13.68,13.69,136000.0,12.2251,12.2787,12.2073,12.2162,136000.0
2010-07-19 15:30:00,13.7,13.74,13.68,13.73,235600.0,12.2251,12.2608,12.2073,12.2519,235600.0
2010-07-20 09:30:00,13.43,13.46,13.38,13.44,148800.0,11.9842,12.011,11.9396,11.9931,148800.0
2010-07-20 10:00:00,13.44,13.48,13.41,13.47,94800.0,11.9931,12.0288,11.9663,12.0199,94800.0
2010-07-20 10:30:00,13.49,13.53,13.49,13.5,8000.0,12.0377,12.0734,12.0377,12.0467,8000.0
2010-07-20 11:00:00,13.51,13.59,13.51,13.58,11600.0,12.0556,12.127,12.0556,12.118,11600.0
2010-07-20 11:30:00,13.58,13.58,13.54,13.55,25600.0,12.118,12.118,12.0823,12.0913,25600.0
2010-07-20 12:00:00,13.54,13.57,13.52,13.52,6800.0,12.0823,12.1091,12.0645,12.0645,6800.0
2010-07-20 12:30:00,13.54,13.58,13.54,13.58,9200.0,12.0823,12.118,12.0823,12.118,9200.0
2010-07-20 13:00:00,13.59,13.6,13.57,13.6,7600.0,12.127,12.1359,12.1091,12.1359,7600.0
2010-07-20 13:30:00,13.6,13.72,13.6,13.72,57600.0,12.1359,12.243,12.1359,12.243,57600.0
2010-07-20 14:00:00,13.72,13.72,13.67,13.68,26000.0,12.243,12.243,12.1983,12.2073,26000.0
2010-07-20 14:30:00,13.71,13.73,13.68,13.72,21600.0,12.234,12.2519,12.2073,12.243,21600.0
2010-07-20 15:00:00,13.71,13.79,13.7,13.77,115600.0,12.234,12.3054,12.2251,12.2876,115600.0
2010-07-20 15:30:00,13.78,13.82,13.77,13.81,224800.0,12.2965,12.3322,12.2876,12.3233,224800.0
2010-07-21 09:30:00,13.92,13.92,13.7,13.73,56800.0,12.4214,12.4214,12.2251,12.2519,56800.0
2010-07-21 10:00:00,13.73,13.77,13.7,13.76,58000.0,12.2519,12.2876,12.2251,12.2787,58000.0
2010-07-21 10:30:00,13.76,13.78,13.73,13.76,25600.0,12.2787,12.2965,12.2519,12.2787,25600.0
2010-07-21 11:00:00,13.74,13.76,13.7,13.72,7200.0,12.2608,12.2787,12.2251,12.243,7200.0
2010-07-21 11:30:00,13.72,13.75,13.7,13.75,12800.0,12.243,12.2697,12.2251,12.2697,12800.0
2010-07-21 12:00:00,13.77,13.78,13.76,13.78,138800.0,12.2876,12.2965,12.2787,12.2965,138800.0
2010-07-21 12:30:00,13.79,13.81,13.77,13.78,22800.0,12.3054,12.3233,12.2876,12.2965,22800.0
2010-07-21 13:00:00,13.78,13.8,13.78,13.79,20800.0,12.2965,12.3144,12.2965,12.3054,20800.0
2010-07-21 13:30:00,13.81,13.83,13.79,13.81,13200.0,12.3233,12.3411,12.3054,12.3233,13200.0
2010-07-21 14:00:00,13.75,13.77,13.65,13.67,71200.0,12.2697,12.2876,12.1805,12.1983,71200.0
2010-07-21 14:30:00,13.66,13.68,13.6,13.61,30800.0,12.1894,12.2073,12.1359,12.1448,30800.0
2010-07-21 15:00:00,13.58,13.64,13.58,13.6,33600.0,12.118,12.1716,12.118,12.1359,33600.0
2010-07-21 15:30:00,13.6,13.63,13.59,13.62,104800.0,12.1359,12.1627,12.127,12.1537,104800.0
2010-07-22 09:30:00,13.77,13.88,13.77,13.85,141200.0,12.2876,12.3857,12.2876,12.359,141200.0
2010-07-22 10:00:00,13.87,13.96,13.87,13.93,128800.0,12.3768,12.4571,12.3768,12.4304,128800.0
2010-07-22 10:30:00,13.93,14.01,13.93,13.99,82000.0,12.4304,12.5017,12.4304,12.4839,82000.0
2010-07-22 11:00:00,13.98,13.99,13.97,13.99,108800.0,12.475,12.4839,12.4661,12.4839,108800.0
2010-07-22 11:30:00,13.97,13.97,13.93,13.93,47200.0,12.4661,12.4661,12.4304,12.4304,47200.0
2010-07-22 12:00:00,13.93,13.96,13.93,13.95,21600.0,12.4304,12.4571,12.4304,12.4482,21600.0
2010-07-22 12:30:00,13.95,13.96,13.94,13.96,13200.0,12.4482,12.4571,12.4393,12.4571,13200.0
2010-07-22 13:00:00,13.97,13.99,13.97,13.99,26400.0,12.4661,12.4839,12.4661,12.4839,26400.0
2010-07-22 13:30:00,13.99,13.99,13.95,13.96,18800.0,12.4839,12.4839,12.4482,12.4571,18800.0
2010-07-22 14:00:00,13.96,14.0,13.96,14.0,114400.0,12.4571,12.4928,12.4571,12.4928,114400.0
2010-07-22 14:30:00,14.01,14.01,13.96,14.01,74800.0,12.5017,12.5017,12.4571,12.5017,74800.0
2010-07-22 15:00:00,14.0,14.03,13.98,14.0,21600.0,12.4928,12.5196,12.475,12.4928,21600.0
2010-07-22 15:30:00,14.0,14.0,13.93,13.99,112000.0,12.4928,12.4928,12.4304,12.4839,112000.0
2010-07-23 09:30:00,13.93,13.98,13.91,13.91,36800.0,12.4304,12.475,12.4125,12.4125,36800.0
2010-07-23 10:00:00,13.88,13.98,13.88,13.98,24000.0,12.3857,12.475,12.3857,12.475,24000.0
2010-07-23 10:30:00,14.01,14.01,13.97,13.97,30000.0,12.5017,12.5017,12.4661,12.4661,30000.0
2010-07-23 11:00:00,13.97,13.99,13.93,13.95,21200.0,12.4661,12.4839,12.4304,12.4482,21200.0
2010-07-23 11:30:00,13.96,14.0,13.95,13.98,32400.0,12.4571,12.4928,12.4482,12.475,32400.0
2010-07-23 12:00:00,13.98,13.99,13.92,13.95,37200.0,12.475,12.4839,12.4214,12.4482,37200.0
2010-07-23 12:30:00,13.94,13.94,13.89,13.94,14800.0,12.4393,12.4393,12.3947,12.4393,14800.0
2010-07-23 13:00:00,13.94,14.03,13.93,14.03,257200.0,12.4393,12.5196,12.4304,12.5196,257200.0
2010-07-23 13:30:00,14.04,14.06,14.03,14.03,29200.0,12.5285,12.5464,12.5196,12.5196,29200.0
2010-07-23 14:00:00,14.04,14.06,14.03,14.03,5200.0,12.5285,12.5464,12.5196,12.5196,5200.0
2010-07-23 14:30:00,14.04,14.08,14.04,14.08,47600.0,12.5285,12.5642,12.5285,12.5642,47600.0
2010-07-23 15:00:00,14.06,14.07,14.04,14.06,154000.0,12.5464,12.5553,12.5285,12.5464,154000.0
2010-07-23 15:30:00,14.06,14.08,14.02,14.06,80400.0,12.5464,12.5642,12.5107,12.5464,80400.0
2010-07-26 09:30:00,14.08,14.08,14.01,14.05,46400.0,12.5642,12.5642,12.5017,12.5374,46400.0
2010-07-26 10:00:00,14.06,14.11,14.06,14.06,192800.0,12.5464,12.591,12.5464,12.5464,192800.0
2010-07-26 10:30:00,14.08,14.09,14.04,14.09,43600.0,12.5642,12.5731,12.5285,12.5731,43600.0
2010-07-26 11:00:00,14.1,14.14,14.1,14.14,12000.0,12.5821,12.6178,12.5821,12.6178,12000.0
2010-07-26 11:30:00,14.14,14.15,14.13,14.15,120400.0,12.6178,12.6267,12.6088,12.6267,120400.0
2010-07-26 12:00:00,14.13,14.14,14.12,14.13,10000.0,12.6088,12.6178,12.5999,12.6088,10000.0
2010-07-26 12:30:00,14.12,14.13,14.1,14.12,25600.0,12.5999,12.6088,12.5821,12.5999,25600.0
2010-07-26 13:00:00,14.12,14.12,14.1,14.12,20800.0,12.5999,12.5999,12.5821,12.5999,20800.0
2010-07-26 13:30:00,14.13,14.13,14.12,14.13,10000.0,12.6088,12.6088,12.5999,12.6088,10000.0
2010-07-26 14:00:00,14.13,14.13,14.11,14.12,6800.0,12.6088,12.6088,12.591,12.5999,6800.0
2010-07-26 14:30:00,14.11,14.11,14.09,14.11,18000.0,12.591,12.591,12.5731,12.591,18000.0
2010-07-26 15:00:00,14.12,14.16,14.12,14.16,34000.0,12.5999,12.6356,12.5999,12.6356,34000.0
2010-07-26 15:30:00,14.16,14.18,14.15,14.17,222000.0,12.6356,12.6534,12.6267,12.6445,222000.0
2010-07-27 09:30:00,14.25,14.25,14.19,14.2,62000.0,12.7159,12.7159,12.6624,12.6713,62000.0
2010-07-27 10:00:00,14.18,14.23,14.15,14.22,39200.0,12.6534,12.6981,12.6267,12.6891,39200.0
2010-07-27 10:30:00,14.21,14.21,14.18,14.18,26800.0,12.6802,12.6802,12.6534,12.6534,26800.0
2010-07-27 11:00:00,14.18,14.18,14.13,14.15,29200.0,12.6534,12.6534,12.6088,12.6267,29200.0
2010-07-27 11:30:00,14.15,14.18,14.15,14.18,17600.0,12.6267,12.6534,12.6267,12.6534,17600.0
2010-07-27 12:00:00,14.19,14.2,14.18,14.2,37600.0,12.6624,12.6713,12.6534,12.6713,37600.0
2010-07-27 12:30:00,14.19,14.2,14.15,14.17,13200.0,12.6624,12.6713,12.6267,12.6445,13200.0
2010-07-27 13:00:00,14.17,14.18,14.14,14.14,12800.0,12.6445,12.6534,12.6178,12.6178,12800.0
2010-07-27 13:30:00,14.14,14.19,14.14,14.19,12400.0,12.6178,12.6624,12.6178,12.6624,12400.0
2010-07-27 14:00:00,14.18,14.22,14.17,14.2,14000.0,12.6534,12.6891,12.6445,12.6713,14000.0
2010-07-27 14:30:00,14.2,14.21,14.17,14.18,9600.0,12.6713,12.6802,12.6445,12.6534,9600.0
2010-07-27 15:00:00,14.18,14.21,14.18,14.21,90000.0,12.6534,12.6802,12.6534,12.6802,90000.0
2010-07-27 15:30:00,14.21,14.21,14.17,14.19,195200.0,12.6802,12.6802,12.6445,12.6624,195200.0
2010-07-28 09:30:00,14.17,14.21,14.14,14.2,56800.0,12.6445,12.6802,12.6178,12.6713,56800.0
2010-07-28 10:00:00,14.21,14.21,14.12,14.15,39600.0,12.6802,12.6802,12.5999,12.6267,39600.0
2010-07-28 10:30:00,14.15,14.15,14.11,14.13,28000.0,12.6267,12.6267,12.591,12.6088,28000.0
2010-07-28 11:00:00,14.13,14.14,14.1,14.13,12000.0,12.6088,12.6178,12.5821,12.6088,12000.0
2010-07-28 11:30:00,14.11,14.13,14.11,14.11,24400.0,12.591,12.6088,12.591,12.591,24400.0
2010-07-28 12:00:00,14.12,14.12,14.11,14.11,16800.0,12.5999,12.5999,12.591,12.591,16800.0
2010-07-28 12:30:00,14.11,14.11,14.09,14.11,22000.0,12.591,12.591,12.5731,12.591,22000.0
2010-07-28 13:00:00,14.12,14.13,14.08,14.08,26000.0,12.5999,12.6088,12.5642,12.5642,26000.0
2010-07-28 13:30:00,14.06,14.08,14.04,14.05,15200.0,12.5464,12.5642,12.5285,12.5374,15200.0
2010-07-28 14:00:00,14.05,14.08,14.02,14.04,50800.0,12.5374,12.5642,12.5107,12.5285,50800.0
2010-07-28 14:30:00,14.04,14.05,14.03,14.04,125600.0,12.5285,12.5374,12.5196,12.5285,125600.0
2010-07-28 15:00:00,14.03,14.03,13.99,14.01,30400.0,12.5196,12.5196,12.4839,12.5017,30400.0
2010-07-28 15:30:00,14.02,14.05,14.02,14.04,32400.0,12.5107,12.5374,12.5107,12.5285,32400.0
2010-07-29 09:30:00,14.12,14.12,14.05,14.05,26400.0,12.5999,12.5999,12.5374,12.5374,26400.0
2010-07-29 10:00:00,14.03,14.05,14.01,14.02,12800.0,12.5196,12.5374,12.5017,12.5107,12800.0
2010-07-29 10:30:00,14.01,14.02,13.97,14.02,20400.0,12.5017,12.5107,12.4661,12.5107,20400.0
2010-07-29 11:00:00,14.0,14.0,13.88,13.88,29200.0,12.4928,12.4928,12.3857,12.3857,29200.0
2010-07-29 11:30:00,13.86,13.87,13.84,13.85,75200.0,12.3679,12.3768,12.35,12.359,75200.0
2010-07-29 12:00:00,13.83,13.85,13.79,13.84,47200.0,12.3411,12.359,12.3054,12.35,47200.0
2010-07-29 12:30:00,13.85,13.86,13.81,13.86,21200.0,12.359,12.3679,12.3233,12.3679,21200.0
2010-07-29 13:00:00,13.86,13.9,13.86,13.9,8400.0,12.3679,12.4036,12.3679,12.4036,8400.0
2010-07-29 13:30:00,13.9,13.95,13.9,13.94,28000.0,12.4036,12.4482,12.4036,12.4393,28000.0
2010-07-29 14:00:00,13.94,13.97,13.91,13.97,74400.0,12.4393,12.4661,12.4125,12.4661,74400.0
2010-07-29 14:30:00,13.98,14.03,13.97,14.01,14000.0,12.475,12.5196,12.4661,12.5017,14000.0
2010-07-29 15:00:00,14.01,14.04,13.99,14.02,36400.0,12.5017,12.5285,12.4839,12.5107,36400.0
2010-07-29 15:30:00,14.01,14.01,13.92,13.92,47600.0,12.5017,12.5017,12.4214,12.4214,47600.0
2010-07-30 09:30:00,13.78,13.79,13.7,13.79,94000.0,12.2965,12.3054,12.2251,12.3054,94000.0
2010-07-30 10:00:00,13.77,13.86,13.76,13.8,19200.0,12.2876,12.3679,12.2787,12.3144,19200.0
2010-07-30 10:30:00,13.83,13.92,13.83,13.88,13600.0,12.3411,12.4214,12.3411,12.3857,13600.0
2010-07-30 11:00:00,13.87,13.88,13.84,13.85,8800.0,12.3768,12.3857,12.35,12.359,8800.0
2010-07-30 11:30:00,13.85,13.86,13.84,13.86,5200.0,12.359,12.3679,12.35,12.3679,5200.0
2010-07-30 12:00:00,13.88,13.88,13.84,13.86,13600.0,12.3857,12.3857,12.35,12.3679,13600.0
2010-07-30 12:30:00,13.86,13.88,13.85,13.87,6400.0,12.3679,12.3857,12.359,12.3768,6400.0
2010-07-30 13:00:00,13.87,13.87,13.82,13.83,8800.0,12.3768,12.3768,12.3322,12.3411,8800.0
2010-07-30 13:30:00,13.81,13.81,13.77,13.77,202800.0,12.3233,12.3233,12.2876,12.2876,202800.0
2010-07-30 14:00:00,13.78,13.85,13.78,13.84,18400.0,12.2965,12.359,12.2965,12.35,18400.0
2010-07-30 14:30:00,13.85,13.85,13.82,13.82,9200.0,12.359,12.359,12.3322,12.3322,9200.0
2010-07-30 15:00:00,13.82,13.93,13.82,13.9,48000.0,12.3322,12.4304,12.3322,12.4036,48000.0
2010-07-30 15:30:00,13.91,13.91,13.85,13.85,568800.0,12.4125,12.4125,12.359,12.359,568800.0
2010-08-02 09:30:00,14.04,14.04,13.97,14.01,116000.0,12.5285,12.5285,12.4661,12.5017,116000.0
2010-08-02 10:00:00,14.02,14.12,14.02,14.12,56400.0,12.5107,12.5999,12.5107,12.5999,56400.0
2010-08-02 10:30:00,14.1,14.13,14.1,14.12,137600.0,12.5821,12.6088,12.5821,12.5999,137600.0
2010-08-02 11:00:00,14.12,14.15,14.12,14.13,46000.0,12.5999,12.6267,12.5999,12.6088,46000.0
2010-08-02 11:30:00,14.15,14.16,14.14,14.15,24400.0,12.6267,12.6356,12.6178,12.6267,24400.0
2010-08-02 12:00:00,14.15,14.15,14.12,14.12,56000.0,12.6267,12.6267,12.5999,12.5999,56000.0
2010-08-02 12:30:00,14.12,14.12,14.1,14.12,23200.0,12.5999,12.5999,12.5821,12.5999,23200.0
2010-08-02 13:00:00,14.12,14.14,14.12,14.13,17200.0,12.5999,12.6178,12.5999,12.6088,17200.0
2010-08-02 13:30:00,14.13,14.15,14.12,14.14,84000.0,12.6088,12.6267,12.5999,12.6178,84000.0
2010-08-02 14:00:00,14.14,14.16,14.14,14.15,8800.0,12.6178,12.6356,12.6178,12.6267,8800.0
2010-08-02 14:30:00,14.17,14.19,14.17,14.18,25600.0,12.6445,12.6624,12.6445,12.6534,25600.0
2010-08-02 15:00:00,14.18,14.19,14.16,14.18,91200.0,12.6534,12.6624,12.6356,12.6534,91200.0
2010-08-02 15:30:00,14.19,14.19,14.14,14.15,80800.0,12.6624,12.6624,12.6178,12.6267,80800.0
2010-08-03 09:30:00,14.12,14.13,14.05,14.06,97200.0,12.5999,12.6088,12.5374,12.5464,97200.0
2010-08-03 10:00:00,14.05,14.07,14.02,14.06,57200.0,12.5374,12.5553,12.5107,12.5464,57200.0
2010-08-03 10:30:00,14.05,14.11,14.05,14.1,221200.0,12.5374,12.591,12.5374,12.5821,221200.0
2010-08-03 11:00:00,14.11,14.11,14.09,14.09,252000.0,12.591,12.591,12.5731,12.5731,252000.0
2010-08-03 11:30:00,14.1,14.12,14.09,14.12,201200.0,12.5821,12.5999,12.5731,12.5999,201200.0
2010-08-03 12:00:00,14.11,14.11,14.05,14.05,135200.0,12.591,12.591,12.5374,12.5374,135200.0
2010-08-03 12:30:00,14.05,14.08,14.05,14.07,108400.0,12.5374,12.5642,12.5374,12.5553,108400.0
2010-08-03 13:00:00,14.06,14.08,14.04,14.07,88400.0,12.5464,12.5642,12.5285,12.5553,88400.0
2010-08-03 13:30:00,14.07,14.09,14.06,14.08,146800.0,12.5553,12.5731,12.5464,12.5642,146800.0
2010-08-03 14:00:00,14.08,14.09,14.06,14.08,111600.0,12.5642,12.5731,12.5464,12.5642,111600.0
2010-08-03 14:30:00,14.1,14.1,14.07,14.09,124000.0,12.5821,12.5821,12.5553,12.5731,124000.0
2010-08-03 15:00:00,14.08,14.1,14.06,14.06,198400.0,12.5642,12.5821,12.5464,12.5464,198400.0
2010-08-03 15:30:00,14.07,14.09,14.05,14.08,279200.0,12.5553,12.5731,12.5374,12.5642,279200.0
2010-08-04 09:30:00,14.13,14.15,14.11,14.11,34000.0,12.6088,12.6267,12.591,12.591,34000.0
2010-08-04 10:00:00,14.13,14.15,14.03,14.06,25200.0,12.6088,12.6267,12.5196,12.5464,25200.0
2010-08-04 10:30:00,14.06,14.1,14.04,14.09,11600.0,12.5464,12.5821,12.5285,12.5731,11600.0
2010-08-04 11:00:00,14.09,14.14,14.09,14.14,6400.0,12.5731,12.6178,12.5731,12.6178,6400.0
2010-08-04 11:30:00,14.15,14.15,14.14,14.14,9600.0,12.6267,12.6267,12.6178,12.6178,9600.0
2010-08-04 12:00:00,14.13,14.18,14.13,14.17,6400.0,12.6088,12.6534,12.6088,12.6445,6400.0
2010-08-04 12:30:00,14.17,14.18,14.16,14.17,33600.0,12.6445,12.6534,12.6356,12.6445,33600.0
2010-08-04 13:00:00,14.16,14.17,14.12,14.13,20400.0,12.6356,12.6445,12.5999,12.6088,20400.0
2010-08-04 13:30:00,14.12,14.15,14.12,14.13,87200.0,12.5999,12.6267,12.5999,12.6088,87200.0
2010-08-04 14:00:00,14.13,14.17,14.13,14.16,13200.0,12.6088,12.6445,12.6088,12.6356,13200.0
2010-08-04 14:30:00,14.16,14.19,14.15,14.17,60400.0,12.6356,12.6624,12.6267,12.6445,60400.0
2010-08-04 15:00:00,14.17,14.2,14.17,14.2,36000.0,12.6445,12.6713,12.6445,12.6713,36000.0
2010-08-04 15:30:00,14.2,14.21,14.18,14.18,20800.0,12.6713,12.6802,12.6534,12.6534,20800.0
2010-08-05 09:30:00,14.12,14.16,14.1,14.13,16000.0,12.5999,12.6356,12.5821,12.6088,16000.0
2010-08-05 10:00:00,14.13,14.15,14.11,14.14,16800.0,12.6088,12.6267,12.591,12.6178,16800.0
2010-08-05 10:30:00,14.13,14.13,14.07,14.07,4000.0,12.6088,12.6088,12.5553,12.5553,4000.0
2010-08-05 11:00:00,14.06,14.09,14.04,14.09,40800.0,12.5464,12.5731,12.5285,12.5731,40800.0
2010-08-05 11:30:00,14.09,14.11,14.07,14.09,20800.0,12.5731,12.591,12.5553,12.5731,20800.0
2010-08-05 12:00:00,14.1,14.12,14.1,14.11,51200.0,12.5821,12.5999,12.5821,12.591,51200.0
2010-08-05 12:30:00,14.1,14.12,14.1,14.1,9200.0,12.5821,12.5999,12.5821,12.5821,9200.0
2010-08-05 13:00:00,14.11,14.11,14.08,14.09,14800.0,12.591,12.591,12.5642,12.5731,14800.0
2010-08-05 13:30:00,14.11,14.14,14.11,14.14,20000.0,12.591,12.6178,12.591,12.6178,20000.0
2010-08-05 14:00:00,14.14,14.15,14.13,14.13,19200.0,12.6178,12.6267,12.6088,12.6088,19200.0
2010-08-05 14:30:00,14.13,14.13,14.12,14.12,14800.0,12.6088,12.6088,12.5999,12.5999,14800.0
2010-08-05 15:00:00,14.12,14.15,14.12,14.13,14800.0,12.5999,12.6267,12.5999,12.6088,14800.0
2010-08-05 15:30:00,14.13,14.13,14.11,14.13,52800.0,12.6088,12.6088,12.591,12.6088,52800.0
2010-08-06 09:30:00,13.99,14.11,13.98,14.11,62000.0,12.4839,12.591,12.475,12.591,62000.0
2010-08-06 10:00:00,14.12,14.12,14.06,14.07,18000.0,12.5999,12.5999,12.5464,12.5553,18000.0
2010-08-06 10:30:00,14.07,14.08,13.9,13.92,76400.0,12.5553,12.5642,12.4036,12.4214,76400.0
2010-08-06 11:00:00,13.9,13.95,13.9,13.95,11600.0,12.4036,12.4482,12.4036,12.4482,11600.0
2010-08-06 11:30:00,13.94,13.97,13.93,13.96,10800.0,12.4393,12.4661,12.4304,12.4571,10800.0
2010-08-06 12:00:00,13.95,13.95,13.91,13.91,15200.0,12.4482,12.4482,12.4125,12.4125,15200.0
2010-08-06 12:30:00,13.91,13.95,13.91,13.94,17200.0,12.4125,12.4482,12.4125,12.4393,17200.0
2010-08-06 13:00:00,13.95,13.95,13.92,13.94,17600.0,12.4482,12.4482,12.4214,12.4393,17600.0
2010-08-06 13:30:00,13.93,13.95,13.92,13.94,12000.0,12.4304,12.4482,12.4214,12.4393,12000.0
2010-08-06 14:00:00,13.94,13.95,13.93,13.95,8400.0,12.4393,12.4482,12.4304,12.4482,8400.0
2010-08-06 14:30:00,13.95,14.02,13.95,14.02,11200.0,12.4482,12.5107,12.4482,12.5107,11200.0
2010-08-06 15:00:00,14.02,14.04,14.01,14.02,38800.0,12.5107,12.5285,12.5017,12.5107,38800.0
2010-08-06 15:30:00,14.04,14.09,14.03,14.08,95200.0,12.5285,12.5731,12.5196,12.5642,95200.0
2010-08-09 09:30:00,14.11,14.12,14.04,14.06,89200.0,12.591,12.5999,12.5285,12.5464,89200.0
2010-08-09 10:00:00,14.07,14.12,14.07,14.08,28400.0,12.5553,12.5999,12.5553,12.5642,28400.0
2010-08-09 10:30:00,14.08,14.11,14.08,14.11,64800.0,12.5642,12.591,12.5642,12.591,64800.0
2010-08-09 11:00:00,14.1,14.13,14.09,14.12,72000.0,12.5821,12.6088,12.5731,12.5999,72000.0
2010-08-09 11:30:00,14.12,14.13,14.12,14.12,38400.0,12.5999,12.6088,12.5999,12.5999,38400.0
2010-08-09 12:00:00,14.12,14.13,14.11,14.12,22000.0,12.5999,12.6088,12.591,12.5999,22000.0
2010-08-09 12:30:00,14.11,14.12,14.11,14.12,10000.0,12.591,12.5999,12.591,12.5999,10000.0
2010-08-09 13:00:00,14.12,14.13,14.11,14.13,14400.0,12.5999,12.6088,12.591,12.6088,14400.0
2010-08-09 13:30:00,14.11,14.13,14.11,14.13,7600.0,12.591,12.6088,12.591,12.6088,7600.0
2010-08-09 14:00:00,14.13,14.13,14.13,14.13,10000.0,12.6088,12.6088,12.6088,12.6088,10000.0
2010-08-09 14:30:00,14.14,14.18,14.14,14.18,42800.0,12.6178,12.6534,12.6178,12.6534,42800.0
2010-08-09 15:00:00,14.18,14.18,14.14,14.15,62400.0,12.6534,12.6534,12.6178,12.6267,62400.0
2010-08-09 15:30:00,14.15,14.17,14.13,14.15,128000.0,12.6267,12.6445,12.6088,12.6267,128000.0
2010-08-10 09:30:00,14.03,14.03,13.89,13.92,66000.0,12.5196,12.5196,12.3947,12.4214,66000.0
2010-08-10 10:00:00,13.92,13.96,13.92,13.95,61200.0,12.4214,12.4571,12.4214,12.4482,61200.0
2010-08-10 10:30:00,13.95,13.95,13.91,13.92,45200.0,12.4482,12.4482,12.4125,12.4214,45200.0
2010-08-10 11:00:00,13.92,13.94,13.92,13.94,6400.0,12.4214,12.4393,12.4214,12.4393,6400.0
2010-08-10 11:30:00,13.96,13.97,13.96,13.96,13600.0,12.4571,12.4661,12.4571,12.4571,13600.0
2010-08-10 12:00:00,13.95,13.95,13.94,13.95,21600.0,12.4482,12.4482,12.4393,12.4482,21600.0
2010-08-10 12:30:00,13.94,13.94,13.91,13.91,6000.0,12.4393,12.4393,12.4125,12.4125,6000.0
2010-08-10 13:00:00,13.91,13.91,13.87,13.87,25200.0,12.4125,12.4125,12.3768,12.3768,25200.0
2010-08-10 13:30:00,13.88,13.89,13.88,13.88,14800.0,12.3857,12.3947,12.3857,12.3857,14800.0
2010-08-10 14:00:00,13.9,13.98,13.88,13.94,74800.0,12.4036,12.475,12.3857,12.4393,74800.0
2010-08-10 14:30:00,13.97,14.04,13.97,14.01,69600.0,12.4661,12.5285,12.4661,12.5017,69600.0
2010-08-10 15:00:00,14.0,14.01,13.96,13.99,167200.0,12.4928,12.5017,12.4571,12.4839,167200.0
2010-08-10 15:30:00,13.97,14.01,13.95,13.96,94000.0,12.4661,12.5017,12.4482,12.4571,94000.0
2010-08-11 09:30:00,13.74,13.74,13.61,13.65,156800.0,12.2608,12.2608,12.1448,12.1805,156800.0
2010-08-11 10:00:00,13.65,13.68,13.63,13.66,160800.0,12.1805,12.2073,12.1627,12.1894,160800.0
2010-08-11 10:30:00,13.66,13.66,13.6,13.6,107200.0,12.1894,12.1894,12.1359,12.1359,107200.0
2010-08-11 11:00:00,13.6,13.6,13.56,13.58,224800.0,12.1359,12.1359,12.1002,12.118,224800.0
2010-08-11 11:30:00,13.58,13.6,13.58,13.59,41200.0,12.118,12.1359,12.118,12.127,41200.0
2010-08-11 12:00:00,13.59,13.6,13.58,13.58,207600.0,12.127,12.1359,12.118,12.118,207600.0
2010-08-11 12:30:00,13.58,13.58,13.53,13.54,102000.0,12.118,12.118,12.0734,12.0823,102000.0
2010-08-11 13:00:00,13.54,13.59,13.54,13.59,101600.0,12.0823,12.127,12.0823,12.127,101600.0
2010-08-11 13:30:00,13.59,13.59,13.56,13.57,73200.0,12.127,12.127,12.1002,12.1091,73200.0
2010-08-11 14:00:00,13.58,13.62,13.58,13.62,15200.0,12.118,12.1537,12.118,12.1537,15200.0
2010-08-11 14:30:00,13.62,13.62,13.56,13.57,93200.0,12.1537,12.1537,12.1002,12.1091,93200.0
2010-08-11 15:00:00,13.58,13.6,13.57,13.59,17600.0,12.118,12.1359,12.1091,12.127,17600.0
2010-08-11 15:30:00,13.59,13.62,13.58,13.6,162800.0,12.127,12.1537,12.118,12.1359,162800.0
2010-08-12 09:30:00,13.29,13.33,13.21,13.33,246800.0,11.8593,11.895,11.7879,11.895,246800.0
2010-08-12 10:00:00,13.33,13.37,13.3,13.3,61600.0,11.895,11.9306,11.8682,11.8682,61600.0
2010-08-12 10:30:00,13.31,13.39,13.31,13.37,52000.0,11.8771,11.9485,11.8771,11.9306,52000.0
2010-08-12 11:00:00,13.35,13.38,13.34,13.38,162000.0,11.9128,11.9396,11.9039,11.9396,162000.0
2010-08-12 11:30:00,13.38,13.39,13.35,13.38,70000.0,11.9396,11.9485,11.9128,11.9396,70000.0
2010-08-12 12:00:00,13.37,13.37,13.34,13.36,9600.0,11.9306,11.9306,11.9039,11.9217,9600.0
2010-08-12 12:30:00,13.35,13.38,13.35,13.37,33200.0,11.9128,11.9396,11.9128,11.9306,33200.0
2010-08-12 13:00:00,13.38,13.38,13.34,13.34,20800.0,11.9396,11.9396,11.9039,11.9039,20800.0
2010-08-12 13:30:00,13.34,13.34,13.3,13.3,42400.0,11.9039,11.9039,11.8682,11.8682,42400.0
2010-08-12 14:00:00,13.31,13.32,13.3,13.32,31600.0,11.8771,11.886,11.8682,11.886,31600.0
2010-08-12 14:30:00,13.31,13.34,13.3,13.33,22000.0,11.8771,11.9039,11.8682,11.895,22000.0
2010-08-12 15:00:00,13.33,13.37,13.33,13.36,106800.0,11.895,11.9306,11.895,11.9217,106800.0
2010-08-12 15:30:00,13.35,13.38,13.32,13.34,325200.0,11.9128,11.9396,11.886,11.9039,325200.0
2010-08-13 09:30:00,13.3,13.36,13.3,13.34,27600.0,11.8682,11.9217,11.8682,11.9039,27600.0
2010-08-13 10:00:00,13.33,13.35,13.29,13.32,46400.0,11.895,11.9128,11.8593,11.886,46400.0
2010-08-13 10:30:00,13.33,13.33,13.28,13.3,6000.0,11.895,11.895,11.8503,11.8682,6000.0
2010-08-13 11:00:00,13.3,13.3,13.29,13.29,42400.0,11.8682,11.8682,11.8593,11.8593,42400.0
2010-08-13 11:30:00,13.27,13.3,13.27,13.3,22800.0,11.8414,11.8682,11.8414,11.8682,22800.0
2010-08-13 12:00:00,13.31,13.33,13.31,13.33,2000.0,11.8771,11.895,11.8771,11.895,2000.0
2010-08-13 12:30:00,13.32,13.33,13.31,13.33,10000.0,11.886,11.895,11.8771,11.895,10000.0
2010-08-13 13:00:00,13.34,13.34,13.32,13.32,20400.0,11.9039,11.9039,11.886,11.886,20400.0
2010-08-13 13:30:00,13.33,13.35,13.33,13.34,4000.0,11.895,11.9128,11.895,11.9039,4000.0
2010-08-13 14:00:00,13.32,13.33,13.31,13.31,87200.0,11.886,11.895,11.8771,11.8771,87200.0
2010-08-13 14:30:00,13.32,13.32,13.3,13.31,14000.0,11.886,11.886,11.8682,11.8771,14000.0
2010-08-13 15:00:00,13.31,13.31,13.3,13.3,14800.0,11.8771,11.8771,11.8682,11.8682,14800.0
2010-08-13 15:30:00,13.3,13.31,13.25,13.27,352800.0,11.8682,11.8771,11.8236,11.8414,352800.0
2010-08-16 09:30:00,13.19,13.3,13.14,13.28,46400.0,11.77,11.8682,11.7254,11.8503,46400.0
2010-08-16 10:00:00,13.27,13.34,13.26,13.34,36400.0,11.8414,11.9039,11.8325,11.9039,36400.0
2010-08-16 10:30:00,13.35,13.37,13.35,13.35,9600.0,11.9128,11.9306,11.9128,11.9128,9600.0
2010-08-16 11:00:00,13.35,13.35,13.31,13.32,30800.0,11.9128,11.9128,11.8771,11.886,30800.0
2010-08-16 11:30:00,13.33,13.34,13.33,13.34,12000.0,11.895,11.9039,11.895,11.9039,12000.0
2010-08-16 12:00:00,13.35,13.36,13.35,13.36,6400.0,11.9128,11.9217,11.9128,11.9217,6400.0
2010-08-16 12:30:00,13.38,13.38,13.35,13.35,10800.0,11.9396,11.9396,11.9128,11.9128,10800.0
2010-08-16 13:00:00,13.36,13.36,13.34,13.35,7600.0,11.9217,11.9217,11.9039,11.9128,7600.0
2010-08-16 13:30:00,13.34,13.35,13.33,13.33,14400.0,11.9039,11.9128,11.895,11.895,14400.0
2010-08-16 14:00:00,13.33,13.33,13.31,13.32,6400.0,11.895,11.895,11.8771,11.886,6400.0
2010-08-16 14:30:00,13.32,13.32,13.28,13.28,21600.0,11.886,11.886,11.8503,11.8503,21600.0
2010-08-16 15:00:00,13.28,13.29,13.25,13.29,17200.0,11.8503,11.8593,11.8236,11.8593,17200.0
2010-08-16 15:30:00,13.29,13.32,13.28,13.31,55200.0,11.8593,11.886,11.8503,11.8771,55200.0
2010-08-17 09:30:00,13.43,13.45,13.4,13.43,33200.0,11.9842,12.002,11.9574,11.9842,33200.0
2010-08-17 10:00:00,13.45,13.46,13.42,13.44,40000.0,12.002,12.011,11.9753,11.9931,40000.0
2010-08-17 10:30:00,13.43,13.47,13.43,13.47,32800.0,11.9842,12.0199,11.9842,12.0199,32800.0
2010-08-17 11:00:00,13.48,13.54,13.48,13.53,55600.0,12.0288,12.0823,12.0288,12.0734,55600.0
2010-08-17 11:30:00,13.54,13.55,13.54,13.55,29600.0,12.0823,12.0913,12.0823,12.0913,29600.0
2010-08-17 12:00:00,13.53,13.53,13.52,13.52,3600.0,12.0734,12.0734,12.0645,12.0645,3600.0
2010-08-17 12:30:00,13.52,13.53,13.52,13.53,5600.0,12.0645,12.0734,12.0645,12.0734,5600.0
2010-08-17 13:00:00,13.52,13.58,13.52,13.56,44400.0,12.0645,12.118,12.0645,12.1002,44400.0
2010-08-17 13:30:00,13.58,13.58,13.53,13.54,198000.0,12.118,12.118,12.0734,12.0823,198000.0
2010-08-17 14:00:00,13.55,13.56,13.55,13.56,15200.0,12.0913,12.1002,12.0913,12.1002,15200.0
2010-08-17 14:30:00,13.56,13.56,13.53,13.53,20400.0,12.1002,12.1002,12.0734,12.0734,20400.0
2010-08-17 15:00:00,13.53,13.54,13.51,13.54,16800.0,12.0734,12.0823,12.0556,12.0823,16800.0
2010-08-17 15:30:00,13.52,13.52,13.46,13.46,25600.0,12.0645,12.0645,12.011,12.011,25600.0
2010-08-18 09:30:00,13.44,13.46,13.41,13.46,66400.0,11.9931,12.011,11.9663,12.011,66400.0
2010-08-18 10:00:00,13.48,13.51,13.45,13.45,62400.0,12.0288,12.0556,12.002,12.002,62400.0
2010-08-18 10:30:00,13.47,13.47,13.44,13.46,9600.0,12.0199,12.0199,11.9931,12.011,9600.0
2010-08-18 11:00:00,13.48,13.49,13.47,13.47,8400.0,12.0288,12.0377,12.0199,12.0199,8400.0
2010-08-18 11:30:00,13.47,13.53,13.47,13.53,7200.0,12.0199,12.0734,12.0199,12.0734,7200.0
2010-08-18 12:00:00,13.53,13.53,13.52,13.52,8400.0,12.0734,12.0734,12.0645,12.0645,8400.0
2010-08-18 12:30:00,13.52,13.56,13.52,13.56,1600.0,12.0645,12.1002,12.0645,12.1002,1600.0
2010-08-18 13:00:00,13.56,13.59,13.56,13.59,18000.0,12.1002,12.127,12.1002,12.127,18000.0
2010-08-18 13:30:00,13.59,13.59,13.57,13.59,34400.0,12.127,12.127,12.1091,12.127,34400.0
2010-08-18 14:00:00,13.6,13.6,13.57,13.59,44800.0,12.1359,12.1359,12.1091,12.127,44800.0
2010-08-18 14:30:00,13.59,13.59,13.57,13.58,37600.0,12.127,12.127,12.1091,12.118,37600.0
2010-08-18 15:00:00,13.58,13.58,13.53,13.53,50000.0,12.118,12.118,12.0734,12.0734,50000.0
2010-08-18 15:30:00,13.53,13.56,13.53,13.53,132800.0,12.0734,12.1002,12.0734,12.0734,132800.0
2010-08-19 09:30:00,13.46,13.53,13.46,13.47,117600.0,12.011,12.0734,12.011,12.0199,117600.0
2010-08-19 10:00:00,13.46,13.46,13.37,13.4,144000.0,12.011,12.011,11.9306,11.9574,144000.0
2010-08-19 10:30:00,13.4,13.41,13.37,13.39,178800.0,11.9574,11.9663,11.9306,11.9485,178800.0
2010-08-19 11:00:00,13.38,13.38,13.37,13.38,14400.0,11.9396,11.9396,11.9306,11.9396,14400.0
2010-08-19 11:30:00,13.38,13.38,13.29,13.3,39600.0,11.9396,11.9396,11.8593,11.8682,39600.0
2010-08-19 12:00:00,13.31,13.34,13.3,13.34,34400.0,11.8771,11.9039,11.8682,11.9039,34400.0
2010-08-19 12:30:00,13.34,13.35,13.33,13.34,14800.0,11.9039,11.9128,11.895,11.9039,14800.0
2010-08-19 13:00:00,13.35,13.38,13.34,13.37,14000.0,11.9128,11.9396,11.9039,11.9306,14000.0
2010-08-19 13:30:00,13.37,13.37,13.33,13.33,42400.0,11.9306,11.9306,11.895,11.895,42400.0
2010-08-19 14:00:00,13.34,13.37,13.33,13.37,54800.0,11.9039,11.9306,11.895,11.9306,54800.0
2010-08-19 14:30:00,13.38,13.38,13.36,13.37,40000.0,11.9396,11.9396,11.9217,11.9306,40000.0
2010-08-19 15:00:00,13.36,13.42,13.36,13.4,81600.0,11.9217,11.9753,11.9217,11.9574,81600.0
2010-08-19 15:30:00,13.4,13.4,13.36,13.36,73600.0,11.9574,11.9574,11.9217,11.9217,73600.0
2010-08-20 09:30:00,13.34,13.4,13.32,13.37,89200.0,11.9039,11.9574,11.886,11.9306,89200.0
2010-08-20 10:00:00,13.4,13.4,13.33,13.35,68000.0,11.9574,11.9574,11.895,11.9128,68000.0
2010-08-20 10:30:00,13.35,13.38,13.35,13.35,129600.0,11.9128,11.9396,11.9128,11.9128,129600.0
2010-08-20 11:00:00,13.36,13.36,13.31,13.32,131600.0,11.9217,11.9217,11.8771,11.886,131600.0
2010-08-20 11:30:00,13.33,13.33,13.29,13.29,164000.0,11.895,11.895,11.8593,11.8593,164000.0
2010-08-20 12:00:00,13.29,13.31,13.29,13.3,65600.0,11.8593,11.8771,11.8593,11.8682,65600.0
2010-08-20 12:30:00,13.32,13.33,13.31,13.33,62400.0,11.886,11.895,11.8771,11.895,62400.0
2010-08-20 13:00:00,13.33,13.35,13.33,13.34,137200.0,11.895,11.9128,11.895,11.9039,137200.0
2010-08-20 13:30:00,13.34,13.36,13.33,13.34,85600.0,11.9039,11.9217,11.895,11.9039,85600.0
2010-08-20 14:00:00,13.34,13.37,13.34,13.36,139200.0,11.9039,11.9306,11.9039,11.9217,139200.0
2010-08-20 14:30:00,13.36,13.41,13.36,13.4,101200.0,11.9217,11.9663,11.9217,11.9574,101200.0
2010-08-20 15:00:00,13.4,13.4,13.37,13.38,165600.0,11.9574,11.9574,11.9306,11.9396,165600.0
2010-08-20 15:30:00,13.38,13.4,13.38,13.38,150000.0,11.9396,11.9574,11.9396,11.9396,150000.0
2010-08-23 09:30:00,13.46,13.48,13.42,13.46,70400.0,12.011,12.0288,11.9753,12.011,70400.0
2010-08-23 10:00:00,13.42,13.42,13.33,13.34,27600.0,11.9753,11.9753,11.895,11.9039,27600.0
2010-08-23 10:30:00,13.32,13.36,13.29,13.29,58800.0,11.886,11.9217,11.8593,11.8593,58800.0
2010-08-23 11:00:00,13.29,13.29,13.27,13.27,50000.0,11.8593,11.8593,11.8414,11.8414,50000.0
2010-08-23 11:30:00,13.29,13.29,13.27,13.27,68400.0,11.8593,11.8593,11.8414,11.8414,68400.0
2010-08-23 12:00:00,13.29,13.31,13.29,13.29,26400.0,11.8593,11.8771,11.8593,11.8593,26400.0
2010-08-23 12:30:00,13.29,13.29,13.28,13.28,2800.0,11.8593,11.8593,11.8503,11.8503,2800.0
2010-08-23 13:00:00,13.27,13.3,13.27,13.3,20000.0,11.8414,11.8682,11.8414,11.8682,20000.0
2010-08-23 13:30:00,13.31,13.31,13.28,13.3,8000.0,11.8771,11.8771,11.8503,11.8682,8000.0
2010-08-23 14:00:00,13.31,13.35,13.3,13.32,70800.0,11.8771,11.9128,11.8682,11.886,70800.0
2010-08-23 14:30:00,13.32,13.34,13.31,13.32,24000.0,11.886,11.9039,11.8771,11.886,24000.0
2010-08-23 15:00:00,13.32,13.33,13.29,13.29,32000.0,11.886,11.895,11.8593,11.8593,32000.0
2010-08-23 15:30:00,13.28,13.29,13.25,13.25,33600.0,11.8503,11.8593,11.8236,11.8236,33600.0
2010-08-24 09:30:00,13.09,13.1,13.02,13.06,163600.0,11.6808,11.6897,11.6183,11.654,163600.0
2010-08-24 10:00:00,13.05,13.07,12.97,13.05,78400.0,11.6451,11.6629,11.5737,11.6451,78400.0
2010-08-24 10:30:00,13.05,13.08,13.03,13.08,30000.0,11.6451,11.6719,11.6272,11.6719,30000.0
2010-08-24 11:00:00,13.12,13.13,13.09,13.13,71200.0,11.7076,11.7165,11.6808,11.7165,71200.0
2010-08-24 11:30:00,13.12,13.17,13.12,13.13,16000.0,11.7076,11.7522,11.7076,11.7165,16000.0
2010-08-24 12:00:00,13.11,13.12,13.1,13.1,24400.0,11.6986,11.7076,11.6897,11.6897,24400.0
2010-08-24 12:30:00,13.09,13.11,13.08,13.09,38000.0,11.6808,11.6986,11.6719,11.6808,38000.0
2010-08-24 13:00:00,13.08,13.09,13.07,13.09,34800.0,11.6719,11.6808,11.6629,11.6808,34800.0
2010-08-24 13:30:00,13.11,13.11,13.04,13.04,23200.0,11.6986,11.6986,11.6362,11.6362,23200.0
2010-08-24 14:00:00,13.04,13.07,13.04,13.06,39600.0,11.6362,11.6629,11.6362,11.654,39600.0
2010-08-24 14:30:00,13.05,13.09,13.05,13.09,87600.0,11.6451,11.6808,11.6451,11.6808,87600.0
2010-08-24 15:00:00,13.08,13.12,13.08,13.1,60800.0,11.6719,11.7076,11.6719,11.6897,60800.0
2010-08-24 15:30:00,13.1,13.1,13.03,13.03,89200.0,11.6897,11.6897,11.6272,11.6272,89200.0
2010-08-25 09:30:00,12.94,13.02,12.93,12.94,84800.0,11.5469,11.6183,11.538,11.5469,84800.0
2010-08-25 10:00:00,12.94,12.99,12.89,12.97,196800.0,11.5469,11.5916,11.5023,11.5737,196800.0
2010-08-25 10:30:00,12.97,12.99,12.94,12.99,33600.0,11.5737,11.5916,11.5469,11.5916,33600.0
2010-08-25 11:00:00,13.02,13.06,12.99,13.05,36000.0,11.6183,11.654,11.5916,11.6451,36000.0
2010-08-25 11:30:00,13.05,13.05,13.03,13.05,12000.0,11.6451,11.6451,11.6272,11.6451,12000.0
2010-08-25 12:00:00,13.04,13.06,13.02,13.03,26800.0,11.6362,11.654,11.6183,11.6272,26800.0
2010-08-25 12:30:00,13.04,13.04,13.0,13.01,76000.0,11.6362,11.6362,11.6005,11.6094,76000.0
2010-08-25 13:00:00,13.0,13.02,13.0,13.0,43600.0,11.6005,11.6183,11.6005,11.6005,43600.0
2010-08-25 13:30:00,13.0,13.05,13.0,13.04,45200.0,11.6005,11.6451,11.6005,11.6362,45200.0
2010-08-25 14:00:00,13.05,13.06,13.05,13.06,12800.0,11.6451,11.654,11.6451,11.654,12800.0
2010-08-25 14:30:00,13.05,13.12,13.05,13.12,34000.0,11.6451,11.7076,11.6451,11.7076,34000.0
2010-08-25 15:00:00,13.11,13.12,13.08,13.09,9200.0,11.6986,11.7076,11.6719,11.6808,9200.0
2010-08-25 15:30:00,13.1,13.16,13.1,13.11,161200.0,11.6897,11.7433,11.6897,11.6986,161200.0
2010-08-26 09:30:00,13.16,13.17,13.11,13.15,84800.0,11.7433,11.7522,11.6986,11.7343,84800.0
2010-08-26 10:00:00,13.15,13.18,13.14,13.14,28000.0,11.7343,11.7611,11.7254,11.7254,28000.0
2010-08-26 10:30:00,13.14,13.15,13.11,13.12,9600.0,11.7254,11.7343,11.6986,11.7076,9600.0
2010-08-26 11:00:00,13.12,13.12,13.04,13.09,19200.0,11.7076,11.7076,11.6362,11.6808,19200.0
2010-08-26 11:30:00,13.08,13.11,13.04,13.08,98000.0,11.6719,11.6986,11.6362,11.6719,98000.0
2010-08-26 12:00:00,13.09,13.09,13.06,13.08,6800.0,11.6808,11.6808,11.654,11.6719,6800.0
2010-08-26 12:30:00,13.09,13.09,13.06,13.06,13200.0,11.6808,11.6808,11.654,11.654,13200.0
2010-08-26 13:00:00,13.07,13.07,13.04,13.06,35200.0,11.6629,11.6629,11.6362,11.654,35200.0
2010-08-26 13:30:00,13.05,13.06,13.03,13.03,32800.0,11.6451,11.654,11.6272,11.6272,32800.0
2010-08-26 14:00:00,13.03,13.04,12.98,12.99,22400.0,11.6272,11.6362,11.5826,11.5916,22400.0
2010-08-26 14:30:00,12.99,13.0,12.95,12.95,58400.0,11.5916,11.6005,11.5559,11.5559,58400.0
2010-08-26 15:00:00,12.95,13.01,12.94,12.99,144400.0,11.5559,11.6094,11.5469,11.5916,144400.0
2010-08-26 15:30:00,12.99,13.03,12.96,12.97,52400.0,11.5916,11.6272,11.5648,11.5737,52400.0
2010-08-27 09:30:00,13.06,13.06,12.9,12.9,201200.0,11.654,11.654,11.5112,11.5112,201200.0
2010-08-27 10:00:00,12.91,13.01,12.79,12.99,426000.0,11.5202,11.6094,11.4131,11.5916,426000.0
2010-08-27 10:30:00,12.99,12.99,12.93,12.93,32400.0,11.5916,11.5916,11.538,11.538,32400.0
2010-08-27 11:00:00,12.94,13.07,12.94,13.07,68400.0,11.5469,11.6629,11.5469,11.6629,68400.0
2010-08-27 11:30:00,13.06,13.06,13.02,13.02,14800.0,11.654,11.654,11.6183,11.6183,14800.0
2010-08-27 12:00:00,13.03,13.08,13.01,13.07,39600.0,11.6272,11.6719,11.6094,11.6629,39600.0
2010-08-27 12:30:00,13.06,13.07,13.01,13.01,13200.0,11.654,11.6629,11.6094,11.6094,13200.0
2010-08-27 13:00:00,13.02,13.04,13.01,13.04,26400.0,11.6183,11.6362,11.6094,11.6362,26400.0
2010-08-27 13:30:00,13.06,13.1,13.06,13.1,60000.0,11.654,11.6897,11.654,11.6897,60000.0
2010-08-27 14:00:00,13.1,13.1,13.07,13.1,31600.0,11.6897,11.6897,11.6629,11.6897,31600.0
2010-08-27 14:30:00,13.11,13.14,13.11,13.11,66800.0,11.6986,11.7254,11.6986,11.6986,66800.0
2010-08-27 15:00:00,13.1,13.14,13.09,13.13,43600.0,11.6897,11.7254,11.6808,11.7165,43600.0
2010-08-27 15:30:00,13.13,13.13,13.11,13.12,162800.0,11.7165,11.7165,11.6986,11.7076,162800.0
2010-08-30 09:30:00,13.06,13.16,13.06,13.15,85200.0,11.654,11.7433,11.654,11.7343,85200.0
2010-08-30 10:00:00,13.15,13.16,13.09,13.11,28000.0,11.7343,11.7433,11.6808,11.6986,28000.0
2010-08-30 10:30:00,13.1,13.14,13.09,13.12,50000.0,11.6897,11.7254,11.6808,11.7076,50000.0
2010-08-30 11:00:00,13.11,13.13,13.09,13.11,60400.0,11.6986,11.7165,11.6808,11.6986,60400.0
2010-08-30 11:30:00,13.1,13.1,13.05,13.06,32000.0,11.6897,11.6897,11.6451,11.654,32000.0
2010-08-30 12:00:00,13.06,13.06,13.04,13.05,3200.0,11.654,11.654,11.6362,11.6451,3200.0
2010-08-30 12:30:00,13.06,13.09,13.06,13.07,8000.0,11.654,11.6808,11.654,11.6629,8000.0
2010-08-30 13:00:00,13.08,13.08,13.04,13.04,19600.0,11.6719,11.6719,11.6362,11.6362,19600.0
2010-08-30 13:30:00,13.04,13.06,13.04,13.04,12800.0,11.6362,11.654,11.6362,11.6362,12800.0
2010-08-30 14:00:00,13.04,13.05,13.02,13.04,25600.0,11.6362,11.6451,11.6183,11.6362,25600.0
2010-08-30 14:30:00,13.06,13.06,13.04,13.05,36000.0,11.654,11.654,11.6362,11.6451,36000.0
2010-08-30 15:00:00,13.04,13.04,12.99,13.01,38400.0,11.6362,11.6362,11.5916,11.6094,38400.0
2010-08-30 15:30:00,13.01,13.01,12.96,12.96,35600.0,11.6094,11.6094,11.5648,11.5648,35600.0
2010-08-31 09:30:00,12.9,12.94,12.83,12.9,81600.0,11.5112,11.5469,11.4488,11.5112,81600.0
2010-08-31 10:00:00,12.9,13.0,12.9,12.96,178800.0,11.5112,11.6005,11.5112,11.5648,178800.0
2010-08-31 10:30:00,12.97,12.97,12.91,12.94,86400.0,11.5737,11.5737,11.5202,11.5469,86400.0
2010-08-31 11:00:00,12.94,12.96,12.9,12.94,138800.0,11.5469,11.5648,11.5112,11.5469,138800.0
2010-08-31 11:30:00,12.93,12.97,12.93,12.97,51600.0,11.538,11.5737,11.538,11.5737,51600.0
2010-08-31 12:00:00,12.97,12.97,12.93,12.93,8400.0,11.5737,11.5737,11.538,11.538,8400.0
2010-08-31 12:30:00,12.95,12.95,12.9,12.9,53200.0,11.5559,11.5559,11.5112,11.5112,53200.0
2010-08-31 13:00:00,12.9,12.95,12.9,12.94,75600.0,11.5112,11.5559,11.5112,11.5469,75600.0
2010-08-31 13:30:00,12.94,12.96,12.92,12.93,313200.0,11.5469,11.5648,11.5291,11.538,313200.0
2010-08-31 14:00:00,12.93,12.96,12.88,12.89,135200.0,11.538,11.5648,11.4934,11.5023,135200.0
2010-08-31 14:30:00,12.89,12.89,12.81,12.83,122000.0,11.5023,11.5023,11.4309,11.4488,122000.0
2010-08-31 15:00:00,12.83,12.84,12.81,12.83,78000.0,11.4488,11.4577,11.4309,11.4488,78000.0
2010-08-31 15:30:00,12.83,12.9,12.83,12.88,118800.0,11.4488,11.5112,11.4488,11.4934,118800.0
2010-09-01 09:30:00,13.07,13.11,13.05,13.11,45200.0,11.6629,11.6986,11.6451,11.6986,45200.0
2010-09-01 10:00:00,13.1,13.23,13.1,13.23,59200.0,11.6897,11.8057,11.6897,11.8057,59200.0
2010-09-01 10:30:00,13.24,13.28,13.24,13.27,64400.0,11.8146,11.8503,11.8146,11.8414,64400.0
2010-09-01 11:00:00,13.26,13.28,13.25,13.27,117200.0,11.8325,11.8503,11.8236,11.8414,117200.0
2010-09-01 11:30:00,13.27,13.27,13.25,13.25,6400.0,11.8414,11.8414,11.8236,11.8236,6400.0
2010-09-01 12:00:00,13.25,13.25,13.22,13.23,4800.0,11.8236,11.8236,11.7968,11.8057,4800.0
2010-09-01 12:30:00,13.23,13.23,13.22,13.22,14000.0,11.8057,11.8057,11.7968,11.7968,14000.0
2010-09-01 13:00:00,13.22,13.24,13.22,13.24,15200.0,11.7968,11.8146,11.7968,11.8146,15200.0
2010-09-01 13:30:00,13.24,13.24,13.23,13.23,6000.0,11.8146,11.8146,11.8057,11.8057,6000.0
2010-09-01 14:00:00,13.24,13.24,13.2,13.2,10400.0,11.8146,11.8146,11.7789,11.7789,10400.0
2010-09-01 14:30:00,13.21,13.21,13.18,13.19,15600.0,11.7879,11.7879,11.7611,11.77,15600.0
2010-09-01 15:00:00,13.19,13.22,13.19,13.2,56800.0,11.77,11.7968,11.77,11.7789,56800.0
2010-09-01 15:30:00,13.2,13.24,13.2,13.22,13600.0,11.7789,11.8146,11.7789,11.7968,13600.0
2010-09-02 09:30:00,13.25,13.28,13.21,13.28,21200.0,11.8236,11.8503,11.7879,11.8503,21200.0
2010-09-02 10:00:00,13.27,13.29,13.24,13.27,6400.0,11.8414,11.8593,11.8146,11.8414,6400.0
2010-09-02 10:30:00,13.28,13.31,13.27,13.31,17600.0,11.8503,11.8771,11.8414,11.8771,17600.0
2010-09-02 11:00:00,13.32,13.32,13.28,13.28,12800.0,11.886,11.886,11.8503,11.8503,12800.0
2010-09-02 11:30:00,13.29,13.32,13.29,13.31,14800.0,11.8593,11.886,11.8593,11.8771,14800.0
2010-09-02 12:00:00,13.31,13.32,13.31,13.32,3200.0,11.8771,11.886,11.8771,11.886,3200.0
2010-09-02 12:30:00,13.32,13.32,13.29,13.29,6000.0,11.886,11.886,11.8593,11.8593,6000.0
2010-09-02 13:00:00,13.29,13.3,13.28,13.28,12000.0,11.8593,11.8682,11.8503,11.8503,12000.0
2010-09-02 13:30:00,13.29,13.3,13.28,13.3,6800.0,11.8593,11.8682,11.8503,11.8682,6800.0
2010-09-02 14:00:00,13.3,13.33,13.3,13.31,15200.0,11.8682,11.895,11.8682,11.8771,15200.0
2010-09-02 14:30:00,13.31,13.31,13.3,13.3,11600.0,11.8771,11.8771,11.8682,11.8682,11600.0
2010-09-02 15:00:00,13.3,13.31,13.29,13.31,28000.0,11.8682,11.8771,11.8593,11.8771,28000.0
2010-09-02 15:30:00,13.32,13.35,13.32,13.34,78000.0,11.886,11.9128,11.886,11.9039,78000.0
2010-09-03 09:30:00,13.49,13.57,13.49,13.56,269600.0,12.0377,12.1091,12.0377,12.1002,269600.0
2010-09-03 10:00:00,13.56,13.56,13.46,13.46,130400.0,12.1002,12.1002,12.011,12.011,130400.0
2010-09-03 10:30:00,13.46,13.47,13.43,13.46,147200.0,12.011,12.0199,11.9842,12.011,147200.0
2010-09-03 11:00:00,13.46,13.49,13.44,13.49,168400.0,12.011,12.0377,11.9931,12.0377,168400.0
2010-09-03 11:30:00,13.49,13.5,13.47,13.5,142400.0,12.0377,12.0467,12.0199,12.0467,142400.0
2010-09-03 12:00:00,13.5,13.51,13.49,13.49,54000.0,12.0467,12.0556,12.0377,12.0377,54000.0
2010-09-03 12:30:00,13.49,13.54,13.49,13.53,135200.0,12.0377,12.0823,12.0377,12.0734,135200.0
2010-09-03 13:00:00,13.53,13.55,13.53,13.54,221600.0,12.0734,12.0913,12.0734,12.0823,221600.0
2010-09-03 13:30:00,13.54,13.57,13.54,13.57,142400.0,12.0823,12.1091,12.0823,12.1091,142400.0
2010-09-03 14:00:00,13.56,13.57,13.55,13.56,156400.0,12.1002,12.1091,12.0913,12.1002,156400.0
2010-09-03 14:30:00,13.56,13.58,13.53,13.54,180000.0,12.1002,12.118,12.0734,12.0823,180000.0
2010-09-03 15:00:00,13.54,13.56,13.53,13.56,129600.0,12.0823,12.1002,12.0734,12.1002,129600.0
2010-09-03 15:30:00,13.55,13.58,13.53,13.56,168400.0,12.0913,12.118,12.0734,12.1002,168400.0
2010-09-07 09:30:00,13.52,13.59,13.52,13.53,14000.0,12.0645,12.127,12.0645,12.0734,14000.0
2010-09-07 10:00:00,13.52,13.54,13.5,13.51,9600.0,12.0645,12.0823,12.0467,12.0556,9600.0
2010-09-07 10:30:00,13.51,13.52,13.5,13.52,45600.0,12.0556,12.0645,12.0467,12.0645,45600.0
2010-09-07 11:00:00,13.52,13.52,13.49,13.51,25200.0,12.0645,12.0645,12.0377,12.0556,25200.0
2010-09-07 11:30:00,13.52,13.52,13.48,13.49,33200.0,12.0645,12.0645,12.0288,12.0377,33200.0
2010-09-07 12:00:00,13.49,13.51,13.48,13.48,8000.0,12.0377,12.0556,12.0288,12.0288,8000.0
2010-09-07 12:30:00,13.47,13.49,13.47,13.48,4000.0,12.0199,12.0377,12.0199,12.0288,4000.0
2010-09-07 13:00:00,13.47,13.48,13.47,13.48,7200.0,12.0199,12.0288,12.0199,12.0288,7200.0
2010-09-07 13:30:00,13.48,13.51,13.47,13.51,28800.0,12.0288,12.0556,12.0199,12.0556,28800.0
2010-09-07 14:00:00,13.5,13.52,13.5,13.52,6800.0,12.0467,12.0645,12.0467,12.0645,6800.0
2010-09-07 14:30:00,13.5,13.5,13.48,13.48,18400.0,12.0467,12.0467,12.0288,12.0288,18400.0
2010-09-07 15:00:00,13.46,13.48,13.45,13.46,9200.0,12.011,12.0288,12.002,12.011,9200.0
2010-09-07 15:30:00,13.46,13.49,13.45,13.46,14400.0,12.011,12.0377,12.002,12.011,14400.0
2010-09-08 09:30:00,13.48,13.5,13.45,13.48,95600.0,12.0288,12.0467,12.002,12.0288,95600.0
2010-09-08 10:00:00,13.48,13.52,13.48,13.51,36800.0,12.0288,12.0645,12.0288,12.0556,36800.0
2010-09-08 10:30:00,13.5,13.53,13.5,13.51,27200.0,12.0467,12.0734,12.0467,12.0556,27200.0
2010-09-08 11:00:00,13.51,13.54,13.51,13.53,34000.0,12.0556,12.0823,12.0556,12.0734,34000.0
2010-09-08 11:30:00,13.54,13.54,13.52,13.52,8400.0,12.0823,12.0823,12.0645,12.0645,8400.0
2010-09-08 12:00:00,13.52,13.55,13.52,13.55,28000.0,12.0645,12.0913,12.0645,12.0913,28000.0
2010-09-08 12:30:00,13.56,13.56,13.55,13.56,46000.0,12.1002,12.1002,12.0913,12.1002,46000.0
2010-09-08 13:00:00,13.55,13.55,13.53,13.54,59200.0,12.0913,12.0913,12.0734,12.0823,59200.0
2010-09-08 13:30:00,13.54,13.54,13.49,13.49,24400.0,12.0823,12.0823,12.0377,12.0377,24400.0
2010-09-08 14:00:00,13.48,13.51,13.47,13.51,30800.0,12.0288,12.0556,12.0199,12.0556,30800.0
2010-09-08 14:30:00,13.51,13.54,13.51,13.53,20800.0,12.0556,12.0823,12.0556,12.0734,20800.0
2010-09-08 15:00:00,13.54,13.55,13.52,13.52,91200.0,12.0823,12.0913,12.0645,12.0645,91200.0
2010-09-08 15:30:00,13.51,13.54,13.51,13.52,45200.0,12.0556,12.0823,12.0556,12.0645,45200.0
2010-09-09 09:30:00,13.66,13.69,13.63,13.65,132800.0,12.1894,12.2162,12.1627,12.1805,132800.0
2010-09-09 10:00:00,13.65,13.67,13.63,13.64,19200.0,12.1805,12.1983,12.1627,12.1716,19200.0
2010-09-09 10:30:00,13.63,13.64,13.6,13.6,19200.0,12.1627,12.1716,12.1359,12.1359,19200.0
2010-09-09 11:00:00,13.6,13.64,13.6,13.63,18000.0,12.1359,12.1716,12.1359,12.1627,18000.0
2010-09-09 11:30:00,13.64,13.65,13.64,13.64,18800.0,12.1716,12.1805,12.1716,12.1716,18800.0
2010-09-09 12:00:00,13.64,13.64,13.63,13.63,4800.0,12.1716,12.1716,12.1627,12.1627,4800.0
2010-09-09 12:30:00,13.65,13.65,13.63,13.63,6000.0,12.1805,12.1805,12.1627,12.1627,6000.0
2010-09-09 13:00:00,13.62,13.62,13.58,13.6,18800.0,12.1537,12.1537,12.118,12.1359,18800.0
2010-09-09 13:30:00,13.57,13.58,13.55,13.56,10800.0,12.1091,12.118,12.0913,12.1002,10800.0
2010-09-09 14:00:00,13.57,13.57,13.54,13.56,88800.0,12.1091,12.1091,12.0823,12.1002,88800.0
2010-09-09 14:30:00,13.56,13.59,13.56,13.58,14400.0,12.1002,12.127,12.1002,12.118,14400.0
2010-09-09 15:00:00,13.6,13.6,13.59,13.59,13200.0,12.1359,12.1359,12.127,12.127,13200.0
2010-09-09 15:30:00,13.59,13.61,13.55,13.55,28400.0,12.127,12.1448,12.0913,12.0913,28400.0
2010-09-10 09:30:00,13.57,13.58,13.51,13.55,24000.0,12.1091,12.118,12.0556,12.0913,24000.0
2010-09-10 10:00:00,13.54,13.56,13.53,13.55,15200.0,12.0823,12.1002,12.0734,12.0913,15200.0
2010-09-10 10:30:00,13.55,13.57,13.54,13.55,10000.0,12.0913,12.1091,12.0823,12.0913,10000.0
2010-09-10 11:00:00,13.56,13.56,13.51,13.52,11200.0,12.1002,12.1002,12.0556,12.0645,11200.0
2010-09-10 11:30:00,13.52,13.52,13.48,13.48,20800.0,12.0645,12.0645,12.0288,12.0288,20800.0
2010-09-10 12:00:00,13.48,13.49,13.45,13.47,13600.0,12.0288,12.0377,12.002,12.0199,13600.0
2010-09-10 12:30:00,13.46,13.49,13.46,13.47,15600.0,12.011,12.0377,12.011,12.0199,15600.0
2010-09-10 13:00:00,13.48,13.5,13.48,13.5,28400.0,12.0288,12.0467,12.0288,12.0467,28400.0
2010-09-10 13:30:00,13.51,13.51,13.49,13.49,4400.0,12.0556,12.0556,12.0377,12.0377,4400.0
2010-09-10 14:00:00,13.5,13.54,13.5,13.54,5600.0,12.0467,12.0823,12.0467,12.0823,5600.0
2010-09-10 14:30:00,13.54,13.54,13.54,13.54,2000.0,12.0823,12.0823,12.0823,12.0823,2000.0
2010-09-10 15:00:00,13.54,13.55,13.53,13.55,30800.0,12.0823,12.0913,12.0734,12.0913,30800.0
2010-09-10 15:30:00,13.55,13.56,13.53,13.55,73200.0,12.0913,12.1002,12.0734,12.0913,73200.0
2010-09-13 09:30:00,13.68,13.77,13.68,13.74,202800.0,12.2073,12.2876,12.2073,12.2608,202800.0
2010-09-13 10:00:00,13.74,13.81,13.74,13.79,141200.0,12.2608,12.3233,12.2608,12.3054,141200.0
2010-09-13 10:30:00,13.79,13.83,13.79,13.81,107600.0,12.3054,12.3411,12.3054,12.3233,107600.0
2010-09-13 11:00:00,13.82,13.83,13.81,13.82,51200.0,12.3322,12.3411,12.3233,12.3322,51200.0
2010-09-13 11:30:00,13.82,13.83,13.8,13.81,109600.0,12.3322,12.3411,12.3144,12.3233,109600.0
2010-09-13 12:00:00,13.81,13.81,13.75,13.76,38000.0,12.3233,12.3233,12.2697,12.2787,38000.0
2010-09-13 12:30:00,13.77,13.78,13.76,13.78,29200.0,12.2876,12.2965,12.2787,12.2965,29200.0
2010-09-13 13:00:00,13.79,13.81,13.78,13.79,58400.0,12.3054,12.3233,12.2965,12.3054,58400.0
2010-09-13 13:30:00,13.79,13.8,13.78,13.79,111200.0,12.3054,12.3144,12.2965,12.3054,111200.0
2010-09-13 14:00:00,13.79,13.81,13.77,13.81,55200.0,12.3054,12.3233,12.2876,12.3233,55200.0
2010-09-13 14:30:00,13.81,13.82,13.8,13.81,81200.0,12.3233,12.3322,12.3144,12.3233,81200.0
2010-09-13 15:00:00,13.81,13.82,13.8,13.82,32800.0,12.3233,12.3322,12.3144,12.3322,32800.0
2010-09-13 15:30:00,13.82,13.89,13.81,13.85,46800.0,12.3322,12.3947,12.3233,12.359,46800.0
2010-09-14 09:30:00,13.82,13.86,13.8,13.86,77200.0,12.3322,12.3679,12.3144,12.3679,77200.0
2010-09-14 10:00:00,13.86,13.92,13.86,13.92,13200.0,12.3679,12.4214,12.3679,12.4214,13200.0
2010-09-14 10:30:00,13.91,13.97,13.91,13.97,20800.0,12.4125,12.4661,12.4125,12.4661,20800.0
2010-09-14 11:00:00,13.97,13.99,13.97,13.98,23600.0,12.4661,12.4839,12.4661,12.475,23600.0
2010-09-14 11:30:00,13.98,14.02,13.98,14.02,13600.0,12.475,12.5107,12.475,12.5107,13600.0
2010-09-14 12:00:00,14.02,14.04,14.02,14.04,13200.0,12.5107,12.5285,12.5107,12.5285,13200.0
2010-09-14 12:30:00,14.02,14.03,13.99,14.0,11200.0,12.5107,12.5196,12.4839,12.4928,11200.0
2010-09-14 13:00:00,14.0,14.01,13.97,13.97,14800.0,12.4928,12.5017,12.4661,12.4661,14800.0
2010-09-14 13:30:00,13.97,13.97,13.93,13.95,26000.0,12.4661,12.4661,12.4304,12.4482,26000.0
2010-09-14 14:00:00,13.95,13.96,13.95,13.95,6000.0,12.4482,12.4571,12.4482,12.4482,6000.0
2010-09-14 14:30:00,13.95,13.99,13.95,13.98,24800.0,12.4482,12.4839,12.4482,12.475,24800.0
2010-09-14 15:00:00,13.98,13.99,13.97,13.97,17600.0,12.475,12.4839,12.4661,12.4661,17600.0
2010-09-14 15:30:00,13.98,13.99,13.92,13.92,126800.0,12.475,12.4839,12.4214,12.4214,126800.0
2010-09-15 09:30:00,13.9,13.94,13.86,13.92,274800.0,12.4036,12.4393,12.3679,12.4214,274800.0
2010-09-15 10:00:00,13.93,13.96,13.92,13.96,74000.0,12.4304,12.4571,12.4214,12.4571,74000.0
2010-09-15 10:30:00,13.95,13.96,13.93,13.96,123600.0,12.4482,12.4571,12.4304,12.4571,123600.0
2010-09-15 11:00:00,13.95,13.95,13.92,13.94,22000.0,12.4482,12.4482,12.4214,12.4393,22000.0
2010-09-15 11:30:00,13.94,13.96,13.94,13.96,8800.0,12.4393,12.4571,12.4393,12.4571,8800.0
2010-09-15 12:00:00,13.98,13.99,13.97,13.98,5600.0,12.475,12.4839,12.4661,12.475,5600.0
2010-09-15 12:30:00,13.98,13.99,13.97,13.99,56800.0,12.475,12.4839,12.4661,12.4839,56800.0
2010-09-15 13:00:00,13.99,14.0,13.99,13.99,12400.0,12.4839,12.4928,12.4839,12.4839,12400.0
2010-09-15 13:30:00,13.99,13.99,13.98,13.98,3600.0,12.4839,12.4839,12.475,12.475,3600.0
2010-09-15 14:00:00,13.98,13.99,13.97,13.97,128800.0,12.475,12.4839,12.4661,12.4661,128800.0
2010-09-15 14:30:00,13.96,13.98,13.95,13.98,6000.0,12.4571,12.475,12.4482,12.475,6000.0
2010-09-15 15:00:00,13.98,14.01,13.97,14.01,35600.0,12.475,12.5017,12.4661,12.5017,35600.0
2010-09-15 15:30:00,14.01,14.02,13.99,13.99,28800.0,12.5017,12.5107,12.4839,12.4839,28800.0
2010-09-16 09:30:00,13.97,14.01,13.95,14.01,33600.0,12.4661,12.5017,12.4482,12.5017,33600.0
2010-09-16 10:00:00,13.98,14.01,13.97,13.99,32400.0,12.475,12.5017,12.4661,12.4839,32400.0
2010-09-16 10:30:00,13.99,14.01,13.97,14.01,26000.0,12.4839,12.5017,12.4661,12.5017,26000.0
2010-09-16 11:00:00,14.01,14.02,13.99,13.99,17600.0,12.5017,12.5107,12.4839,12.4839,17600.0
2010-09-16 11:30:00,14.0,14.0,13.98,14.0,22800.0,12.4928,12.4928,12.475,12.4928,22800.0
2010-09-16 12:00:00,13.99,13.99,13.97,13.98,18400.0,12.4839,12.4839,12.4661,12.475,18400.0
2010-09-16 12:30:00,13.99,14.02,13.99,14.01,8000.0,12.4839,12.5107,12.4839,12.5017,8000.0
2010-09-16 13:00:00,14.01,14.01,13.98,14.0,21200.0,12.5017,12.5017,12.475,12.4928,21200.0
2010-09-16 13:30:00,14.0,14.01,13.99,14.0,41600.0,12.4928,12.5017,12.4839,12.4928,41600.0
2010-09-16 14:00:00,14.01,14.05,14.01,14.05,44800.0,12.5017,12.5374,12.5017,12.5374,44800.0
2010-09-16 14:30:00,14.05,14.06,14.04,14.05,42000.0,12.5374,12.5464,12.5285,12.5374,42000.0
2010-09-16 15:00:00,14.06,14.09,14.05,14.08,69600.0,12.5464,12.5731,12.5374,12.5642,69600.0
2010-09-16 15:30:00,14.09,14.1,14.08,14.09,122800.0,12.5731,12.5821,12.5642,12.5731,122800.0
2010-09-17 09:30:00,14.21,14.21,14.08,14.1,70000.0,12.6802,12.6802,12.5642,12.5821,70000.0
2010-09-17 10:00:00,14.1,14.13,14.09,14.1,34400.0,12.5821,12.6088,12.5731,12.5821,34400.0
2010-09-17 10:30:00,14.1,14.13,14.09,14.12,18800.0,12.5821,12.6088,12.5731,12.5999,18800.0
2010-09-17 11:00:00,14.13,14.15,14.11,14.12,31200.0,12.6088,12.6267,12.591,12.5999,31200.0
2010-09-17 11:30:00,14.11,14.13,14.1,14.12,30000.0,12.591,12.6088,12.5821,12.5999,30000.0
2010-09-17 12:00:00,14.12,14.14,14.12,14.14,19200.0,12.5999,12.6178,12.5999,12.6178,19200.0
2010-09-17 12:30:00,14.15,14.15,14.12,14.13,42000.0,12.6267,12.6267,12.5999,12.6088,42000.0
2010-09-17 13:00:00,14.13,14.14,14.12,14.13,38800.0,12.6088,12.6178,12.5999,12.6088,38800.0
2010-09-17 13:30:00,14.13,14.15,14.13,14.15,47600.0,12.6088,12.6267,12.6088,12.6267,47600.0
2010-09-17 14:00:00,14.15,14.17,14.14,14.16,58000.0,12.6267,12.6445,12.6178,12.6356,58000.0
2010-09-17 14:30:00,14.15,14.18,14.15,14.17,53600.0,12.6267,12.6534,12.6267,12.6445,53600.0
2010-09-17 15:00:00,14.17,14.17,14.13,14.14,96800.0,12.6445,12.6445,12.6088,12.6178,96800.0
2010-09-17 15:30:00,14.13,14.16,14.13,14.15,89200.0,12.6088,12.6356,12.6088,12.6267,89200.0
2010-09-20 09:30:00,14.19,14.23,14.17,14.21,104800.0,12.6624,12.6981,12.6445,12.6802,104800.0
2010-09-20 10:00:00,14.21,14.33,14.2,14.31,42400.0,12.6802,12.7873,12.6713,12.7695,42400.0
2010-09-20 10:30:00,14.3,14.31,14.28,14.3,32000.0,12.7605,12.7695,12.7427,12.7605,32000.0
2010-09-20 11:00:00,14.3,14.31,14.28,14.28,24400.0,12.7605,12.7695,12.7427,12.7427,24400.0
2010-09-20 11:30:00,14.28,14.3,14.26,14.26,10800.0,12.7427,12.7605,12.7248,12.7248,10800.0
2010-09-20 12:00:00,14.26,14.26,14.24,14.24,25200.0,12.7248,12.7248,12.707,12.707,25200.0
2010-09-20 12:30:00,14.24,14.27,14.24,14.27,34000.0,12.707,12.7338,12.707,12.7338,34000.0
2010-09-20 13:00:00,14.27,14.28,14.26,14.28,25200.0,12.7338,12.7427,12.7248,12.7427,25200.0
2010-09-20 13:30:00,14.27,14.29,14.27,14.29,43200.0,12.7338,12.7516,12.7338,12.7516,43200.0
2010-09-20 14:00:00,14.29,14.32,14.28,14.32,8400.0,12.7516,12.7784,12.7427,12.7784,8400.0
2010-09-20 14:30:00,14.33,14.35,14.31,14.34,11600.0,12.7873,12.8051,12.7695,12.7962,11600.0
2010-09-20 15:00:00,14.35,14.37,14.33,14.35,40400.0,12.8051,12.823,12.7873,12.8051,40400.0
2010-09-20 15:30:00,14.35,14.38,14.35,14.35,29200.0,12.8051,12.8319,12.8051,12.8051,29200.0
2010-09-21 09:30:00,14.35,14.35,14.31,14.31,98800.0,12.8051,12.8051,12.7695,12.7695,98800.0
2010-09-21 10:00:00,14.32,14.36,14.31,14.34,47600.0,12.7784,12.8141,12.7695,12.7962,47600.0
2010-09-21 10:30:00,14.35,14.37,14.32,14.33,54000.0,12.8051,12.823,12.7784,12.7873,54000.0
2010-09-21 11:00:00,14.33,14.35,14.31,14.31,25600.0,12.7873,12.8051,12.7695,12.7695,25600.0
2010-09-21 11:30:00,14.31,14.32,14.3,14.32,14800.0,12.7695,12.7784,12.7605,12.7784,14800.0
2010-09-21 12:00:00,14.31,14.34,14.31,14.31,51600.0,12.7695,12.7962,12.7695,12.7695,51600.0
2010-09-21 12:30:00,14.32,14.33,14.31,14.33,21200.0,12.7784,12.7873,12.7695,12.7873,21200.0
2010-09-21 13:00:00,14.32,14.32,14.31,14.32,16400.0,12.7784,12.7784,12.7695,12.7784,16400.0
2010-09-21 13:30:00,14.31,14.33,14.3,14.32,5600.0,12.7695,12.7873,12.7605,12.7784,5600.0
2010-09-21 14:00:00,14.32,14.38,14.3,14.37,55600.0,12.7784,12.8319,12.7605,12.823,55600.0
2010-09-21 14:30:00,14.37,14.45,14.37,14.39,128000.0,12.823,12.8944,12.823,12.8408,128000.0
2010-09-21 15:00:00,14.39,14.4,14.35,14.36,68000.0,12.8408,12.8498,12.8051,12.8141,68000.0
2010-09-21 15:30:00,14.35,14.35,14.29,14.33,77200.0,12.8051,12.8051,12.7516,12.7873,77200.0
2010-09-22 09:30:00,14.26,14.32,14.21,14.28,120000.0,12.7248,12.7784,12.6802,12.7427,120000.0
2010-09-22 10:00:00,14.28,14.28,14.18,14.21,52800.0,12.7427,12.7427,12.6534,12.6802,52800.0
2010-09-22 10:30:00,14.19,14.22,14.19,14.22,25200.0,12.6624,12.6891,12.6624,12.6891,25200.0
2010-09-22 11:00:00,14.22,14.22,14.15,14.15,33600.0,12.6891,12.6891,12.6267,12.6267,33600.0
2010-09-22 11:30:00,14.15,14.19,14.15,14.19,18400.0,12.6267,12.6624,12.6267,12.6624,18400.0
2010-09-22 12:00:00,14.19,14.21,14.18,14.2,12800.0,12.6624,12.6802,12.6534,12.6713,12800.0
2010-09-22 12:30:00,14.21,14.21,14.17,14.19,14400.0,12.6802,12.6802,12.6445,12.6624,14400.0
2010-09-22 13:00:00,14.18,14.18,14.15,14.18,31200.0,12.6534,12.6534,12.6267,12.6534,31200.0
2010-09-22 13:30:00,14.18,14.22,14.18,14.21,43600.0,12.6534,12.6891,12.6534,12.6802,43600.0
2010-09-22 14:00:00,14.19,14.2,14.19,14.19,10000.0,12.6624,12.6713,12.6624,12.6624,10000.0
2010-09-22 14:30:00,14.21,14.23,14.2,14.23,20800.0,12.6802,12.6981,12.6713,12.6981,20800.0
2010-09-22 15:00:00,14.23,14.24,14.2,14.21,13200.0,12.6981,12.707,12.6713,12.6802,13200.0
2010-09-22 15:30:00,14.21,14.24,14.21,14.24,78800.0,12.6802,12.707,12.6802,12.707,78800.0
2010-09-23 09:30:00,14.13,14.2,14.1,14.17,112800.0,12.6235,12.6861,12.5967,12.6593,112800.0
2010-09-23 10:00:00,14.18,14.25,14.18,14.25,221200.0,12.6682,12.7308,12.6682,12.7308,221200.0
2010-09-23 10:30:00,14.26,14.32,14.25,14.29,374400.0,12.7397,12.7933,12.7308,12.7665,374400.0
2010-09-23 11:00:00,14.3,14.34,14.3,14.34,15600.0,12.7754,12.8112,12.7754,12.8112,15600.0
2010-09-23 11:30:00,14.36,14.36,14.34,14.34,14400.0,12.829,12.829,12.8112,12.8112,14400.0
2010-09-23 12:00:00,14.33,14.34,14.33,14.33,43200.0,12.8022,12.8112,12.8022,12.8022,43200.0
2010-09-23 12:30:00,14.32,14.32,14.32,14.32,3600.0,12.7933,12.7933,12.7933,12.7933,3600.0
2010-09-23 13:00:00,14.34,14.34,14.31,14.33,22000.0,12.8112,12.8112,12.7844,12.8022,22000.0
2010-09-23 13:30:00,14.33,14.34,14.31,14.32,44400.0,12.8022,12.8112,12.7844,12.7933,44400.0
2010-09-23 14:00:00,14.32,14.33,14.31,14.33,10800.0,12.7933,12.8022,12.7844,12.8022,10800.0
2010-09-23 14:30:00,14.34,14.34,14.25,14.25,50400.0,12.8112,12.8112,12.7308,12.7308,50400.0
2010-09-23 15:00:00,14.25,14.25,14.2,14.2,32400.0,12.7308,12.7308,12.6861,12.6861,32400.0
2010-09-23 15:30:00,14.2,14.22,14.19,14.22,65600.0,12.6861,12.704,12.6772,12.704,65600.0
2010-09-24 09:30:00,14.38,14.47,14.38,14.47,43200.0,12.8469,12.9273,12.8469,12.9273,43200.0
2010-09-24 10:00:00,14.46,14.5,14.45,14.48,40000.0,12.9184,12.9541,12.9094,12.9362,40000.0
2010-09-24 10:30:00,14.47,14.51,14.47,14.5,17200.0,12.9273,12.963,12.9273,12.9541,17200.0
2010-09-24 11:00:00,14.5,14.52,14.5,14.52,34400.0,12.9541,12.972,12.9541,12.972,34400.0
2010-09-24 11:30:00,14.52,14.53,14.49,14.53,19600.0,12.972,12.9809,12.9452,12.9809,19600.0
2010-09-24 12:00:00,14.52,14.53,14.51,14.52,15200.0,12.972,12.9809,12.963,12.972,15200.0
2010-09-24 12:30:00,14.52,14.54,14.51,14.53,7600.0,12.972,12.9898,12.963,12.9809,7600.0
2010-09-24 13:00:00,14.53,14.54,14.52,14.53,10400.0,12.9809,12.9898,12.972,12.9809,10400.0
2010-09-24 13:30:00,14.53,14.54,14.5,14.51,38400.0,12.9809,12.9898,12.9541,12.963,38400.0
2010-09-24 14:00:00,14.51,14.51,14.49,14.51,14800.0,12.963,12.963,12.9452,12.963,14800.0
2010-09-24 14:30:00,14.52,14.54,14.52,14.53,12000.0,12.972,12.9898,12.972,12.9809,12000.0
2010-09-24 15:00:00,14.52,14.53,14.51,14.51,14800.0,12.972,12.9809,12.963,12.963,14800.0
2010-09-24 15:30:00,14.51,14.53,14.51,14.53,34800.0,12.963,12.9809,12.963,12.9809,34800.0
2010-09-27 09:30:00,14.54,14.56,14.51,14.54,57600.0,12.9898,13.0077,12.963,12.9898,57600.0
2010-09-27 10:00:00,14.54,14.56,14.52,14.55,77600.0,12.9898,13.0077,12.972,12.9988,77600.0
2010-09-27 10:30:00,14.55,14.57,14.53,14.55,71200.0,12.9988,13.0166,12.9809,12.9988,71200.0
2010-09-27 11:00:00,14.53,14.53,14.48,14.49,66800.0,12.9809,12.9809,12.9362,12.9452,66800.0
2010-09-27 11:30:00,14.51,14.52,14.49,14.52,152000.0,12.963,12.972,12.9452,12.972,152000.0
2010-09-27 12:00:00,14.52,14.54,14.52,14.53,27200.0,12.972,12.9898,12.972,12.9809,27200.0
2010-09-27 12:30:00,14.54,14.54,14.53,14.54,8400.0,12.9898,12.9898,12.9809,12.9898,8400.0
2010-09-27 13:00:00,14.54,14.56,14.53,14.55,84800.0,12.9898,13.0077,12.9809,12.9988,84800.0
2010-09-27 13:30:00,14.55,14.6,14.55,14.6,29600.0,12.9988,13.0434,12.9988,13.0434,29600.0
2010-09-27 14:00:00,14.6,14.61,14.59,14.61,12800.0,13.0434,13.0524,13.0345,13.0524,12800.0
2010-09-27 14:30:00,14.61,14.63,14.6,14.6,46400.0,13.0524,13.0702,13.0434,13.0434,46400.0
2010-09-27 15:00:00,14.59,14.6,14.58,14.59,32400.0,13.0345,13.0434,13.0256,13.0345,32400.0
2010-09-27 15:30:00,14.58,14.58,14.5,14.51,44400.0,13.0256,13.0256,12.9541,12.963,44400.0
2010-09-28 09:30:00,14.55,14.55,14.39,14.4,149600.0,12.9988,12.9988,12.8558,12.8648,149600.0
2010-09-28 10:00:00,14.39,14.43,14.31,14.43,16800.0,12.8558,12.8916,12.7844,12.8916,16800.0
2010-09-28 10:30:00,14.44,14.49,14.43,14.49,37600.0,12.9005,12.9452,12.8916,12.9452,37600.0
2010-09-28 11:00:00,14.49,14.53,14.46,14.53,30000.0,12.9452,12.9809,12.9184,12.9809,30000.0
2010-09-28 11:30:00,14.54,14.55,14.49,14.51,21200.0,12.9898,12.9988,12.9452,12.963,21200.0
2010-09-28 12:00:00,14.51,14.53,14.47,14.49,31200.0,12.963,12.9809,12.9273,12.9452,31200.0
2010-09-28 12:30:00,14.51,14.53,14.5,14.53,8000.0,12.963,12.9809,12.9541,12.9809,8000.0
2010-09-28 13:00:00,14.52,14.52,14.51,14.52,18800.0,12.972,12.972,12.963,12.972,18800.0
2010-09-28 13:30:00,14.53,14.57,14.53,14.57,11600.0,12.9809,13.0166,12.9809,13.0166,11600.0
2010-09-28 14:00:00,14.56,14.56,14.52,14.52,74000.0,13.0077,13.0077,12.972,12.972,74000.0
2010-09-28 14:30:00,14.52,14.53,14.48,14.5,84800.0,12.972,12.9809,12.9362,12.9541,84800.0
2010-09-28 15:00:00,14.5,14.51,14.49,14.51,12400.0,12.9541,12.963,12.9452,12.963,12400.0
2010-09-28 15:30:00,14.51,14.58,14.51,14.54,45600.0,12.963,13.0256,12.963,12.9898,45600.0
2010-09-29 09:30:00,14.49,14.59,14.48,14.54,35200.0,12.9452,13.0345,12.9362,12.9898,35200.0
2010-09-29 10:00:00,14.55,14.59,14.49,14.51,29200.0,12.9988,13.0345,12.9452,12.963,29200.0
2010-09-29 10:30:00,14.53,14.55,14.49,14.49,24000.0,12.9809,12.9988,12.9452,12.9452,24000.0
2010-09-29 11:00:00,14.52,14.55,14.52,14.55,11600.0,12.972,12.9988,12.972,12.9988,11600.0
2010-09-29 11:30:00,14.56,14.57,14.55,14.57,51200.0,13.0077,13.0166,12.9988,13.0166,51200.0
2010-09-29 12:00:00,14.57,14.59,14.55,14.58,35200.0,13.0166,13.0345,12.9988,13.0256,35200.0
2010-09-29 12:30:00,14.57,14.58,14.57,14.58,16800.0,13.0166,13.0256,13.0166,13.0256,16800.0
2010-09-29 13:00:00,14.57,14.57,14.54,14.54,26400.0,13.0166,13.0166,12.9898,12.9898,26400.0
2010-09-29 13:30:00,14.56,14.57,14.52,14.57,28400.0,13.0077,13.0166,12.972,13.0166,28400.0
2010-09-29 14:00:00,14.58,14.59,14.56,14.56,11600.0,13.0256,13.0345,13.0077,13.0077,11600.0
2010-09-29 14:30:00,14.57,14.59,14.57,14.59,8800.0,13.0166,13.0345,13.0166,13.0345,8800.0
2010-09-29 15:00:00,14.58,14.58,14.5,14.53,24400.0,13.0256,13.0256,12.9541,12.9809,24400.0
2010-09-29 15:30:00,14.53,14.55,14.5,14.54,46000.0,12.9809,12.9988,12.9541,12.9898,46000.0
2010-09-30 09:30:00,14.62,14.69,14.62,14.64,62800.0,13.0613,13.1238,13.0613,13.0792,62800.0
2010-09-30 10:00:00,14.63,14.64,14.57,14.58,46000.0,13.0702,13.0792,13.0166,13.0256,46000.0
2010-09-30 10:30:00,14.58,14.6,14.53,14.53,197200.0,13.0256,13.0434,12.9809,12.9809,197200.0
2010-09-30 11:00:00,14.52,14.52,14.39,14.42,46800.0,12.972,12.972,12.8558,12.8826,46800.0
2010-09-30 11:30:00,14.41,14.45,14.39,14.41,18400.0,12.8737,12.9094,12.8558,12.8737,18400.0
2010-09-30 12:00:00,14.41,14.42,14.38,14.41,22800.0,12.8737,12.8826,12.8469,12.8737,22800.0
2010-09-30 12:30:00,14.41,14.49,14.41,14.47,24000.0,12.8737,12.9452,12.8737,12.9273,24000.0
2010-09-30 13:00:00,14.47,14.52,14.46,14.52,22800.0,12.9273,12.972,12.9184,12.972,22800.0
2010-09-30 13:30:00,14.51,14.51,14.48,14.49,9200.0,12.963,12.963,12.9362,12.9452,9200.0
2010-09-30 14:00:00,14.49,14.51,14.46,14.5,100400.0,12.9452,12.963,12.9184,12.9541,100400.0
2010-09-30 14:30:00,14.51,14.56,14.5,14.56,19600.0,12.963,13.0077,12.9541,13.0077,19600.0
2010-09-30 15:00:00,14.53,14.53,14.49,14.52,56400.0,12.9809,12.9809,12.9452,12.972,56400.0
2010-09-30 15:30:00,14.53,14.53,14.46,14.46,66400.0,12.9809,12.9809,12.9184,12.9184,66400.0
2010-10-01 09:30:00,14.59,14.59,14.54,14.57,153200.0,13.0345,13.0345,12.9898,13.0166,153200.0
2010-10-01 10:00:00,14.56,14.58,14.44,14.46,122800.0,13.0077,13.0256,12.9005,12.9184,122800.0
2010-10-01 10:30:00,14.45,14.47,14.4,14.44,67600.0,12.9094,12.9273,12.8648,12.9005,67600.0
2010-10-01 11:00:00,14.44,14.46,14.42,14.43,71200.0,12.9005,12.9184,12.8826,12.8916,71200.0
2010-10-01 11:30:00,14.42,14.47,14.41,14.46,55200.0,12.8826,12.9273,12.8737,12.9184,55200.0
2010-10-01 12:00:00,14.46,14.46,14.44,14.45,65200.0,12.9184,12.9184,12.9005,12.9094,65200.0
2010-10-01 12:30:00,14.45,14.46,14.44,14.46,26000.0,12.9094,12.9184,12.9005,12.9184,26000.0
2010-10-01 13:00:00,14.45,14.48,14.45,14.47,34000.0,12.9094,12.9362,12.9094,12.9273,34000.0
2010-10-01 13:30:00,14.44,14.45,14.42,14.43,12000.0,12.9005,12.9094,12.8826,12.8916,12000.0
2010-10-01 14:00:00,14.44,14.47,14.43,14.44,25200.0,12.9005,12.9273,12.8916,12.9005,25200.0
2010-10-01 14:30:00,14.44,14.46,14.44,14.45,59600.0,12.9005,12.9184,12.9005,12.9094,59600.0
2010-10-01 15:00:00,14.45,14.48,14.44,14.45,102000.0,12.9094,12.9362,12.9005,12.9094,102000.0
2010-10-01 15:30:00,14.44,14.47,14.44,14.45,140400.0,12.9005,12.9273,12.9005,12.9094,140400.0
2010-10-04 09:30:00,14.41,14.44,14.37,14.4,88000.0,12.8737,12.9005,12.838,12.8648,88000.0
2010-10-04 10:00:00,14.4,14.42,14.35,14.4,35200.0,12.8648,12.8826,12.8201,12.8648,35200.0
2010-10-04 10:30:00,14.4,14.41,14.35,14.36,507600.0,12.8648,12.8737,12.8201,12.829,507600.0
2010-10-04 11:00:00,14.36,14.36,14.24,14.24,107600.0,12.829,12.829,12.7218,12.7218,107600.0
2010-10-04 11:30:00,14.25,14.27,14.23,14.23,127200.0,12.7308,12.7486,12.7129,12.7129,127200.0
2010-10-04 12:00:00,14.21,14.24,14.21,14.24,26800.0,12.695,12.7218,12.695,12.7218,26800.0
2010-10-04 12:30:00,14.23,14.25,14.23,14.24,9600.0,12.7129,12.7308,12.7129,12.7218,9600.0
2010-10-04 13:00:00,14.24,14.27,14.24,14.26,84800.0,12.7218,12.7486,12.7218,12.7397,84800.0
2010-10-04 13:30:00,14.27,14.27,14.24,14.25,14800.0,12.7486,12.7486,12.7218,12.7308,14800.0
2010-10-04 14:00:00,14.27,14.27,14.23,14.23,8000.0,12.7486,12.7486,12.7129,12.7129,8000.0
2010-10-04 14:30:00,14.24,14.28,14.24,14.27,18800.0,12.7218,12.7576,12.7218,12.7486,18800.0
2010-10-04 15:00:00,14.27,14.29,14.26,14.29,17200.0,12.7486,12.7665,12.7397,12.7665,17200.0
2010-10-04 15:30:00,14.28,14.3,14.28,14.3,32800.0,12.7576,12.7754,12.7576,12.7754,32800.0
2010-10-05 09:30:00,14.44,14.5,14.43,14.49,45200.0,12.9005,12.9541,12.8916,12.9452,45200.0
2010-10-05 10:00:00,14.5,14.53,14.47,14.53,105600.0,12.9541,12.9809,12.9273,12.9809,105600.0
2010-10-05 10:30:00,14.54,14.57,14.53,14.57,47200.0,12.9898,13.0166,12.9809,13.0166,47200.0
2010-10-05 11:00:00,14.54,14.55,14.54,14.54,38800.0,12.9898,12.9988,12.9898,12.9898,38800.0
2010-10-05 11:30:00,14.55,14.59,14.55,14.58,30000.0,12.9988,13.0345,12.9988,13.0256,30000.0
2010-10-05 12:00:00,14.58,14.58,14.56,14.56,20800.0,13.0256,13.0256,13.0077,13.0077,20800.0
2010-10-05 12:30:00,14.57,14.59,14.57,14.58,47200.0,13.0166,13.0345,13.0166,13.0256,47200.0
2010-10-05 13:00:00,14.58,14.61,14.58,14.59,55200.0,13.0256,13.0524,13.0256,13.0345,55200.0
2010-10-05 13:30:00,14.59,14.6,14.57,14.59,14800.0,13.0345,13.0434,13.0166,13.0345,14800.0
2010-10-05 14:00:00,14.59,14.59,14.58,14.59,12000.0,13.0345,13.0345,13.0256,13.0345,12000.0
2010-10-05 14:30:00,14.6,14.62,14.59,14.62,13600.0,13.0434,13.0613,13.0345,13.0613,13600.0
2010-10-05 15:00:00,14.61,14.65,14.61,14.64,17600.0,13.0524,13.0881,13.0524,13.0792,17600.0
2010-10-05 15:30:00,14.64,14.64,14.61,14.61,33200.0,13.0792,13.0792,13.0524,13.0524,33200.0
2010-10-06 09:30:00,14.58,14.65,14.58,14.61,106400.0,13.0256,13.0881,13.0256,13.0524,106400.0
2010-10-06 10:00:00,14.61,14.63,14.51,14.53,70400.0,13.0524,13.0702,12.963,12.9809,70400.0
2010-10-06 10:30:00,14.52,14.53,14.5,14.51,28800.0,12.972,12.9809,12.9541,12.963,28800.0
2010-10-06 11:00:00,14.52,14.52,14.48,14.51,44000.0,12.972,12.972,12.9362,12.963,44000.0
2010-10-06 11:30:00,14.54,14.56,14.52,14.53,24000.0,12.9898,13.0077,12.972,12.9809,24000.0
2010-10-06 12:00:00,14.52,14.53,14.46,14.46,24800.0,12.972,12.9809,12.9184,12.9184,24800.0
2010-10-06 12:30:00,14.45,14.47,14.44,14.44,94800.0,12.9094,12.9273,12.9005,12.9005,94800.0
2010-10-06 13:00:00,14.44,14.44,14.38,14.4,63200.0,12.9005,12.9005,12.8469,12.8648,63200.0
2010-10-06 13:30:00,14.4,14.46,14.4,14.46,29600.0,12.8648,12.9184,12.8648,12.9184,29600.0
2010-10-06 14:00:00,14.46,14.46,14.42,14.45,45200.0,12.9184,12.9184,12.8826,12.9094,45200.0
2010-10-06 14:30:00,14.45,14.47,14.43,14.47,21600.0,12.9094,12.9273,12.8916,12.9273,21600.0
2010-10-06 15:00:00,14.46,14.47,14.43,14.46,14800.0,12.9184,12.9273,12.8916,12.9184,14800.0
2010-10-06 15:30:00,14.46,14.49,14.43,14.49,70000.0,12.9184,12.9452,12.8916,12.9452,70000.0
2010-10-07 09:30:00,14.58,14.58,14.44,14.44,23600.0,13.0256,13.0256,12.9005,12.9005,23600.0
2010-10-07 10:00:00,14.44,14.56,14.42,14.56,29600.0,12.9005,13.0077,12.8826,13.0077,29600.0
2010-10-07 10:30:00,14.56,14.56,14.53,14.55,14000.0,13.0077,13.0077,12.9809,12.9988,14000.0
2010-10-07 11:00:00,14.52,14.52,14.5,14.51,37600.0,12.972,12.972,12.9541,12.963,37600.0
2010-10-07 11:30:00,14.51,14.54,14.49,14.51,13200.0,12.963,12.9898,12.9452,12.963,13200.0
2010-10-07 12:00:00,14.49,14.5,14.45,14.45,10800.0,12.9452,12.9541,12.9094,12.9094,10800.0
2010-10-07 12:30:00,14.45,14.45,14.43,14.45,10000.0,12.9094,12.9094,12.8916,12.9094,10000.0
2010-10-07 13:00:00,14.46,14.49,14.45,14.48,72400.0,12.9184,12.9452,12.9094,12.9362,72400.0
2010-10-07 13:30:00,14.47,14.52,14.46,14.52,6800.0,12.9273,12.972,12.9184,12.972,6800.0
2010-10-07 14:00:00,14.5,14.52,14.47,14.52,10000.0,12.9541,12.972,12.9273,12.972,10000.0
2010-10-07 14:30:00,14.51,14.52,14.5,14.52,11600.0,12.963,12.972,12.9541,12.972,11600.0
2010-10-07 15:00:00,14.52,14.54,14.51,14.52,20000.0,12.972,12.9898,12.963,12.972,20000.0
2010-10-07 15:30:00,14.52,14.55,14.52,14.53,26400.0,12.972,12.9988,12.972,12.9809,26400.0
2010-10-08 09:30:00,14.54,14.56,14.49,14.53,131200.0,12.9898,13.0077,12.9452,12.9809,131200.0
2010-10-08 10:00:00,14.53,14.53,14.46,14.47,24400.0,12.9809,12.9809,12.9184,12.9273,24400.0
2010-10-08 10:30:00,14.46,14.52,14.46,14.52,12400.0,12.9184,12.972,12.9184,12.972,12400.0
2010-10-08 11:00:00,14.52,14.6,14.51,14.59,10400.0,12.972,13.0434,12.963,13.0345,10400.0
2010-10-08 11:30:00,14.62,14.63,14.61,14.62,14800.0,13.0613,13.0702,13.0524,13.0613,14800.0
2010-10-08 12:00:00,14.61,14.61,14.58,14.59,14000.0,13.0524,13.0524,13.0256,13.0345,14000.0
2010-10-08 12:30:00,14.59,14.65,14.59,14.63,33600.0,13.0345,13.0881,13.0345,13.0702,33600.0
2010-10-08 13:00:00,14.63,14.64,14.61,14.62,38000.0,13.0702,13.0792,13.0524,13.0613,38000.0
2010-10-08 13:30:00,14.63,14.63,14.6,14.6,5200.0,13.0702,13.0702,13.0434,13.0434,5200.0
2010-10-08 14:00:00,14.58,14.61,14.58,14.61,8800.0,13.0256,13.0524,13.0256,13.0524,8800.0
2010-10-08 14:30:00,14.63,14.64,14.62,14.63,50400.0,13.0702,13.0792,13.0613,13.0702,50400.0
2010-10-08 15:00:00,14.65,14.66,14.65,14.65,30000.0,13.0881,13.097,13.0881,13.0881,30000.0
2010-10-08 15:30:00,14.65,14.68,14.65,14.65,111200.0,13.0881,13.1149,13.0881,13.0881,111200.0
2010-10-11 09:30:00,14.67,14.7,14.65,14.67,18000.0,13.106,13.1328,13.0881,13.106,18000.0
2010-10-11 10:00:00,14.69,14.74,14.69,14.74,17200.0,13.1238,13.1685,13.1238,13.1685,17200.0
2010-10-11 10:30:00,14.74,14.74,14.68,14.69,14400.0,13.1685,13.1685,13.1149,13.1238,14400.0
2010-10-11 11:00:00,14.7,14.71,14.69,14.71,32000.0,13.1328,13.1417,13.1238,13.1417,32000.0
2010-10-11 11:30:00,14.7,14.72,14.7,14.72,65200.0,13.1328,13.1506,13.1328,13.1506,65200.0
2010-10-11 12:00:00,14.72,14.72,14.71,14.72,36000.0,13.1506,13.1506,13.1417,13.1506,36000.0
2010-10-11 12:30:00,14.72,14.73,14.71,14.72,27200.0,13.1506,13.1596,13.1417,13.1506,27200.0
2010-10-11 13:00:00,14.72,14.72,14.71,14.72,34000.0,13.1506,13.1506,13.1417,13.1506,34000.0
2010-10-11 13:30:00,14.72,14.73,14.72,14.72,11600.0,13.1506,13.1596,13.1506,13.1506,11600.0
2010-10-11 14:00:00,14.72,14.72,14.7,14.71,22400.0,13.1506,13.1506,13.1328,13.1417,22400.0
2010-10-11 14:30:00,14.71,14.72,14.71,14.71,26400.0,13.1417,13.1506,13.1417,13.1417,26400.0
2010-10-11 15:00:00,14.71,14.72,14.67,14.67,346800.0,13.1417,13.1506,13.106,13.106,346800.0
2010-10-11 15:30:00,14.66,14.67,14.63,14.66,46400.0,13.097,13.106,13.0702,13.097,46400.0
2010-10-12 09:30:00,14.63,14.63,14.53,14.58,54400.0,13.0702,13.0702,12.9809,13.0256,54400.0
2010-10-12 10:00:00,14.58,14.67,14.57,14.65,61600.0,13.0256,13.106,13.0166,13.0881,61600.0
2010-10-12 10:30:00,14.66,14.72,14.65,14.71,45200.0,13.097,13.1506,13.0881,13.1417,45200.0
2010-10-12 11:00:00,14.71,14.72,14.7,14.72,40400.0,13.1417,13.1506,13.1328,13.1506,40400.0
2010-10-12 11:30:00,14.72,14.72,14.7,14.72,24800.0,13.1506,13.1506,13.1328,13.1506,24800.0
2010-10-12 12:00:00,14.72,14.74,14.71,14.72,26800.0,13.1506,13.1685,13.1417,13.1506,26800.0
2010-10-12 12:30:00,14.72,14.72,14.71,14.72,34400.0,13.1506,13.1506,13.1417,13.1506,34400.0
2010-10-12 13:00:00,14.72,14.73,14.72,14.72,7600.0,13.1506,13.1596,13.1506,13.1506,7600.0
2010-10-12 13:30:00,14.72,14.72,14.72,14.72,13600.0,13.1506,13.1506,13.1506,13.1506,13600.0
2010-10-12 14:00:00,14.72,14.79,14.71,14.75,50400.0,13.1506,13.2132,13.1417,13.1774,50400.0
2010-10-12 14:30:00,14.75,14.76,14.71,14.76,12400.0,13.1774,13.1864,13.1417,13.1864,12400.0
2010-10-12 15:00:00,14.75,14.81,14.73,14.81,27600.0,13.1774,13.231,13.1596,13.231,27600.0
2010-10-12 15:30:00,14.81,14.81,14.78,14.78,130000.0,13.231,13.231,13.2042,13.2042,130000.0
2010-10-13 09:30:00,14.89,14.89,14.83,14.87,106400.0,13.3025,13.3025,13.2489,13.2847,106400.0
2010-10-13 10:00:00,14.87,14.9,14.87,14.9,69600.0,13.2847,13.3115,13.2847,13.3115,69600.0
2010-10-13 10:30:00,14.9,14.93,14.9,14.93,85600.0,13.3115,13.3383,13.3115,13.3383,85600.0
2010-10-13 11:00:00,14.93,14.96,14.93,14.94,98800.0,13.3383,13.3651,13.3383,13.3472,98800.0
2010-10-13 11:30:00,14.95,14.96,14.93,14.94,19200.0,13.3561,13.3651,13.3383,13.3472,19200.0
2010-10-13 12:00:00,14.95,14.96,14.93,14.96,10000.0,13.3561,13.3651,13.3383,13.3651,10000.0
2010-10-13 12:30:00,14.96,14.97,14.95,14.95,12800.0,13.3651,13.374,13.3561,13.3561,12800.0
2010-10-13 13:00:00,14.95,14.95,14.94,14.95,215600.0,13.3561,13.3561,13.3472,13.3561,215600.0
2010-10-13 13:30:00,14.95,14.97,14.95,14.96,54000.0,13.3561,13.374,13.3561,13.3651,54000.0
2010-10-13 14:00:00,14.96,14.98,14.96,14.96,68400.0,13.3651,13.3829,13.3651,13.3651,68400.0
2010-10-13 14:30:00,14.96,14.97,14.94,14.95,34400.0,13.3651,13.374,13.3472,13.3561,34400.0
2010-10-13 15:00:00,14.96,14.97,14.93,14.95,32400.0,13.3651,13.374,13.3383,13.3561,32400.0
2010-10-13 15:30:00,14.94,14.96,14.9,14.92,113200.0,13.3472,13.3651,13.3115,13.3293,113200.0
2010-10-14 09:30:00,14.94,14.94,14.88,14.88,84000.0,13.3472,13.3472,13.2936,13.2936,84000.0
2010-10-14 10:00:00,14.89,14.96,14.89,14.95,17600.0,13.3025,13.3651,13.3025,13.3561,17600.0
2010-10-14 10:30:00,14.94,14.97,14.94,14.96,36800.0,13.3472,13.374,13.3472,13.3651,36800.0
2010-10-14 11:00:00,14.96,14.96,14.92,14.92,19600.0,13.3651,13.3651,13.3293,13.3293,19600.0
2010-10-14 11:30:00,14.93,14.93,14.87,14.89,24000.0,13.3383,13.3383,13.2847,13.3025,24000.0
2010-10-14 12:00:00,14.9,14.9,14.87,14.88,13200.0,13.3115,13.3115,13.2847,13.2936,13200.0
2010-10-14 12:30:00,14.88,14.89,14.86,14.89,18400.0,13.2936,13.3025,13.2757,13.3025,18400.0
2010-10-14 13:00:00,14.89,14.89,14.84,14.86,42000.0,13.3025,13.3025,13.2579,13.2757,42000.0
2010-10-14 13:30:00,14.86,14.9,14.86,14.9,23200.0,13.2757,13.3115,13.2757,13.3115,23200.0
2010-10-14 14:00:00,14.89,14.89,14.86,14.86,20800.0,13.3025,13.3025,13.2757,13.2757,20800.0
2010-10-14 14:30:00,14.86,14.86,14.84,14.84,38000.0,13.2757,13.2757,13.2579,13.2579,38000.0
2010-10-14 15:00:00,14.82,14.88,14.82,14.87,18400.0,13.24,13.2936,13.24,13.2847,18400.0
2010-10-14 15:30:00,14.88,14.9,14.87,14.9,50400.0,13.2936,13.3115,13.2847,13.3115,50400.0
2010-10-15 09:30:00,15.1,15.13,15.06,15.09,95600.0,13.4901,13.5169,13.4544,13.4812,95600.0
2010-10-15 10:00:00,15.07,15.09,15.01,15.01,51600.0,13.4633,13.4812,13.4097,13.4097,51600.0
2010-10-15 10:30:00,15.02,15.07,15.0,15.06,80400.0,13.4187,13.4633,13.4008,13.4544,80400.0
2010-10-15 11:00:00,15.06,15.12,15.06,15.11,37200.0,13.4544,13.508,13.4544,13.4991,37200.0
2010-10-15 11:30:00,15.13,15.16,15.1,15.11,56400.0,13.5169,13.5437,13.4901,13.4991,56400.0
2010-10-15 12:00:00,15.1,15.14,15.08,15.13,46400.0,13.4901,13.5259,13.4723,13.5169,46400.0
2010-10-15 12:30:00,15.13,15.15,15.12,15.13,29600.0,13.5169,13.5348,13.508,13.5169,29600.0
2010-10-15 13:00:00,15.13,15.14,15.12,15.14,22800.0,13.5169,13.5259,13.508,13.5259,22800.0
2010-10-15 13:30:00,15.14,15.15,15.12,15.12,58400.0,13.5259,13.5348,13.508,13.508,58400.0
2010-10-15 14:00:00,15.12,15.15,15.11,15.15,14800.0,13.508,13.5348,13.4991,13.5348,14800.0
2010-10-15 14:30:00,15.15,15.18,15.15,15.17,53600.0,13.5348,13.5616,13.5348,13.5527,53600.0
2010-10-15 15:00:00,15.16,15.16,15.13,15.15,41200.0,13.5437,13.5437,13.5169,13.5348,41200.0
2010-10-15 15:30:00,15.14,15.21,15.14,15.21,40800.0,13.5259,13.5884,13.5259,13.5884,40800.0
2010-10-18 09:30:00,15.22,15.24,15.15,15.23,94800.0,13.5973,13.6152,13.5348,13.6063,94800.0
2010-10-18 10:00:00,15.24,15.26,15.22,15.22,63600.0,13.6152,13.6331,13.5973,13.5973,63600.0
2010-10-18 10:30:00,15.23,15.24,15.21,15.24,46400.0,13.6063,13.6152,13.5884,13.6152,46400.0
2010-10-18 11:00:00,15.22,15.22,15.18,15.21,27600.0,13.5973,13.5973,13.5616,13.5884,27600.0
2010-10-18 11:30:00,15.2,15.2,15.18,15.2,20400.0,13.5795,13.5795,13.5616,13.5795,20400.0
2010-10-18 12:00:00,15.2,15.21,15.2,15.21,27600.0,13.5795,13.5884,13.5795,13.5884,27600.0
2010-10-18 12:30:00,15.2,15.2,15.18,15.19,57600.0,13.5795,13.5795,13.5616,13.5705,57600.0
2010-10-18 13:00:00,15.19,15.21,15.18,15.2,28400.0,13.5705,13.5884,13.5616,13.5795,28400.0
2010-10-18 13:30:00,15.19,15.21,15.18,15.19,15600.0,13.5705,13.5884,13.5616,13.5705,15600.0
2010-10-18 14:00:00,15.2,15.24,15.2,15.23,37600.0,13.5795,13.6152,13.5795,13.6063,37600.0
2010-10-18 14:30:00,15.23,15.24,15.22,15.22,104400.0,13.6063,13.6152,13.5973,13.5973,104400.0
2010-10-18 15:00:00,15.23,15.26,15.23,15.26,32000.0,13.6063,13.6331,13.6063,13.6331,32000.0
2010-10-18 15:30:00,15.26,15.28,15.26,15.28,43600.0,13.6331,13.6509,13.6331,13.6509,43600.0
2010-10-19 09:30:00,14.97,15.0,14.89,14.93,211200.0,13.374,13.4008,13.3025,13.3383,211200.0
2010-10-19 10:00:00,14.93,15.08,14.93,15.06,113200.0,13.3383,13.4723,13.3383,13.4544,113200.0
2010-10-19 10:30:00,15.08,15.11,15.05,15.08,79600.0,13.4723,13.4991,13.4455,13.4723,79600.0
2010-10-19 11:00:00,15.07,15.07,15.03,15.04,177200.0,13.4633,13.4633,13.4276,13.4365,177200.0
2010-10-19 11:30:00,15.05,15.13,15.05,15.13,746400.0,13.4455,13.5169,13.4455,13.5169,746400.0
2010-10-19 12:00:00,15.13,15.13,15.09,15.1,65200.0,13.5169,13.5169,13.4812,13.4901,65200.0
2010-10-19 12:30:00,15.1,15.11,15.08,15.11,69600.0,13.4901,13.4991,13.4723,13.4991,69600.0
2010-10-19 13:00:00,15.1,15.1,15.05,15.05,66000.0,13.4901,13.4901,13.4455,13.4455,66000.0
2010-10-19 13:30:00,15.05,15.07,15.0,15.01,149200.0,13.4455,13.4633,13.4008,13.4097,149200.0
2010-10-19 14:00:00,15.01,15.01,14.92,14.95,136400.0,13.4097,13.4097,13.3293,13.3561,136400.0
2010-10-19 14:30:00,14.94,15.0,14.94,14.98,112800.0,13.3472,13.4008,13.3472,13.3829,112800.0
2010-10-19 15:00:00,14.98,14.98,14.92,14.92,118800.0,13.3829,13.3829,13.3293,13.3293,118800.0
2010-10-19 15:30:00,14.91,15.01,14.89,15.01,229600.0,13.3204,13.4097,13.3025,13.4097,229600.0
2010-10-20 09:30:00,15.04,15.11,15.04,15.09,50000.0,13.4365,13.4991,13.4365,13.4812,50000.0
2010-10-20 10:00:00,15.05,15.08,15.01,15.04,49600.0,13.4455,13.4723,13.4097,13.4365,49600.0
2010-10-20 10:30:00,15.07,15.13,15.06,15.12,20400.0,13.4633,13.5169,13.4544,13.508,20400.0
2010-10-20 11:00:00,15.11,15.16,15.1,15.16,27200.0,13.4991,13.5437,13.4901,13.5437,27200.0
2010-10-20 11:30:00,15.16,15.17,15.15,15.16,17600.0,13.5437,13.5527,13.5348,13.5437,17600.0
2010-10-20 12:00:00,15.15,15.2,15.15,15.19,27200.0,13.5348,13.5795,13.5348,13.5705,27200.0
2010-10-20 12:30:00,15.19,15.19,15.16,15.16,17200.0,13.5705,13.5705,13.5437,13.5437,17200.0
2010-10-20 13:00:00,15.16,15.18,15.15,15.17,28000.0,13.5437,13.5616,13.5348,13.5527,28000.0
2010-10-20 13:30:00,15.16,15.17,15.15,15.15,19600.0,13.5437,13.5527,13.5348,13.5348,19600.0
2010-10-20 14:00:00,15.15,15.17,15.12,15.16,43600.0,13.5348,13.5527,13.508,13.5437,43600.0
2010-10-20 14:30:00,15.18,15.19,15.15,15.17,33600.0,13.5616,13.5705,13.5348,13.5527,33600.0
2010-10-20 15:00:00,15.17,15.18,15.14,15.18,104400.0,13.5527,13.5616,13.5259,13.5616,104400.0
2010-10-20 15:30:00,15.18,15.18,15.1,15.1,66800.0,13.5616,13.5616,13.4901,13.4901,66800.0
2010-10-21 09:30:00,15.19,15.21,15.15,15.19,51600.0,13.5705,13.5884,13.5348,13.5705,51600.0
2010-10-21 10:00:00,15.18,15.21,15.15,15.18,67600.0,13.5616,13.5884,13.5348,13.5616,67600.0
2010-10-21 10:30:00,15.18,15.21,15.18,15.2,50800.0,13.5616,13.5884,13.5616,13.5795,50800.0
2010-10-21 11:00:00,15.2,15.21,15.13,15.14,119200.0,13.5795,13.5884,13.5169,13.5259,119200.0
2010-10-21 11:30:00,15.14,15.15,15.08,15.13,56000.0,13.5259,13.5348,13.4723,13.5169,56000.0
2010-10-21 12:00:00,15.13,15.13,15.1,15.12,38800.0,13.5169,13.5169,13.4901,13.508,38800.0
2010-10-21 12:30:00,15.12,15.13,15.06,15.09,38400.0,13.508,13.5169,13.4544,13.4812,38400.0
2010-10-21 13:00:00,15.09,15.12,15.09,15.11,25200.0,13.4812,13.508,13.4812,13.4991,25200.0
2010-10-21 13:30:00,15.11,15.11,14.97,14.97,65200.0,13.4991,13.4991,13.374,13.374,65200.0
2010-10-21 14:00:00,14.96,15.0,14.96,15.0,115600.0,13.3651,13.4008,13.3651,13.4008,115600.0
2010-10-21 14:30:00,15.0,15.05,15.0,15.05,68000.0,13.4008,13.4455,13.4008,13.4455,68000.0
2010-10-21 15:00:00,15.05,15.1,15.04,15.09,19200.0,13.4455,13.4901,13.4365,13.4812,19200.0
2010-10-21 15:30:00,15.1,15.1,15.07,15.1,48400.0,13.4901,13.4901,13.4633,13.4901,48400.0
2010-10-22 09:30:00,15.12,15.19,15.1,15.15,199200.0,13.508,13.5705,13.4901,13.5348,199200.0
2010-10-22 10:00:00,15.13,15.15,15.12,15.15,60000.0,13.5169,13.5348,13.508,13.5348,60000.0
2010-10-22 10:30:00,15.16,15.19,15.15,15.18,72800.0,13.5437,13.5705,13.5348,13.5616,72800.0
2010-10-22 11:00:00,15.18,15.19,15.17,15.18,87600.0,13.5616,13.5705,13.5527,13.5616,87600.0
2010-10-22 11:30:00,15.18,15.2,15.17,15.18,73600.0,13.5616,13.5795,13.5527,13.5616,73600.0
2010-10-22 12:00:00,15.19,15.21,15.19,15.21,63600.0,13.5705,13.5884,13.5705,13.5884,63600.0
2010-10-22 12:30:00,15.22,15.22,15.2,15.22,27600.0,13.5973,13.5973,13.5795,13.5973,27600.0
2010-10-22 13:00:00,15.21,15.22,15.21,15.22,12400.0,13.5884,13.5973,13.5884,13.5973,12400.0
2010-10-22 13:30:00,15.21,15.22,15.19,15.19,15200.0,13.5884,13.5973,13.5705,13.5705,15200.0
2010-10-22 14:00:00,15.19,15.21,15.19,15.21,128400.0,13.5705,13.5884,13.5705,13.5884,128400.0
2010-10-22 14:30:00,15.2,15.22,15.2,15.21,106800.0,13.5795,13.5973,13.5795,13.5884,106800.0
2010-10-22 15:00:00,15.2,15.21,15.2,15.21,28400.0,13.5795,13.5884,13.5795,13.5884,28400.0
2010-10-22 15:30:00,15.21,15.22,15.19,15.22,293200.0,13.5884,13.5973,13.5705,13.5973,293200.0
2010-10-25 09:30:00,15.27,15.35,15.27,15.35,30800.0,13.642,13.7135,13.642,13.7135,30800.0
2010-10-25 10:00:00,15.38,15.38,15.34,15.36,54800.0,13.7403,13.7403,13.7045,13.7224,54800.0
2010-10-25 10:30:00,15.36,15.36,15.29,15.3,76400.0,13.7224,13.7224,13.6599,13.6688,76400.0
2010-10-25 11:00:00,15.31,15.32,15.28,15.32,28000.0,13.6777,13.6867,13.6509,13.6867,28000.0
2010-10-25 11:30:00,15.32,15.33,15.31,15.31,23200.0,13.6867,13.6956,13.6777,13.6777,23200.0
2010-10-25 12:00:00,15.32,15.32,15.27,15.28,7200.0,13.6867,13.6867,13.642,13.6509,7200.0
2010-10-25 12:30:00,15.29,15.31,15.29,15.3,14400.0,13.6599,13.6777,13.6599,13.6688,14400.0
2010-10-25 13:00:00,15.3,15.33,15.3,15.33,10800.0,13.6688,13.6956,13.6688,13.6956,10800.0
2010-10-25 13:30:00,15.33,15.33,15.31,15.32,43600.0,13.6956,13.6956,13.6777,13.6867,43600.0
2010-10-25 14:00:00,15.33,15.34,15.32,15.34,8400.0,13.6956,13.7045,13.6867,13.7045,8400.0
2010-10-25 14:30:00,15.34,15.34,15.3,15.32,37600.0,13.7045,13.7045,13.6688,13.6867,37600.0
2010-10-25 15:00:00,15.31,15.35,15.31,15.34,40400.0,13.6777,13.7135,13.6777,13.7045,40400.0
2010-10-25 15:30:00,15.34,15.34,15.26,15.27,52400.0,13.7045,13.7045,13.6331,13.642,52400.0
2010-10-26 09:30:00,15.2,15.2,15.11,15.14,51200.0,13.5795,13.5795,13.4991,13.5259,51200.0
2010-10-26 10:00:00,15.14,15.28,15.14,15.24,68000.0,13.5259,13.6509,13.5259,13.6152,68000.0
2010-10-26 10:30:00,15.26,15.26,15.22,15.26,29600.0,13.6331,13.6331,13.5973,13.6331,29600.0
2010-10-26 11:00:00,15.26,15.29,15.22,15.27,68800.0,13.6331,13.6599,13.5973,13.642,68800.0
2010-10-26 11:30:00,15.27,15.28,15.25,15.28,28000.0,13.642,13.6509,13.6241,13.6509,28000.0
2010-10-26 12:00:00,15.29,15.3,15.28,15.3,17600.0,13.6599,13.6688,13.6509,13.6688,17600.0
2010-10-26 12:30:00,15.29,15.29,15.27,15.28,10800.0,13.6599,13.6599,13.642,13.6509,10800.0
2010-10-26 13:00:00,15.28,15.3,15.27,15.27,15200.0,13.6509,13.6688,13.642,13.642,15200.0
2010-10-26 13:30:00,15.27,15.3,15.25,15.25,6800.0,13.642,13.6688,13.6241,13.6241,6800.0
2010-10-26 14:00:00,15.25,15.26,15.23,15.25,16000.0,13.6241,13.6331,13.6063,13.6241,16000.0
2010-10-26 14:30:00,15.27,15.28,15.26,15.27,15200.0,13.642,13.6509,13.6331,13.642,15200.0
2010-10-26 15:00:00,15.28,15.31,15.27,15.29,40400.0,13.6509,13.6777,13.642,13.6599,40400.0
2010-10-26 15:30:00,15.29,15.3,15.27,15.28,90800.0,13.6599,13.6688,13.642,13.6509,90800.0
2010-10-27 09:30:00,15.21,15.32,15.2,15.32,99600.0,13.5884,13.6867,13.5795,13.6867,99600.0
2010-10-27 10:00:00,15.32,15.33,15.23,15.24,65200.0,13.6867,13.6956,13.6063,13.6152,65200.0
2010-10-27 10:30:00,15.25,15.28,15.25,15.26,34400.0,13.6241,13.6509,13.6241,13.6331,34400.0
2010-10-27 11:00:00,15.23,15.23,15.2,15.22,65200.0,13.6063,13.6063,13.5795,13.5973,65200.0
2010-10-27 11:30:00,15.22,15.26,15.22,15.24,14400.0,13.5973,13.6331,13.5973,13.6152,14400.0
2010-10-27 12:00:00,15.24,15.25,15.24,15.25,7200.0,13.6152,13.6241,13.6152,13.6241,7200.0
2010-10-27 12:30:00,15.24,15.25,15.22,15.24,29600.0,13.6152,13.6241,13.5973,13.6152,29600.0
2010-10-27 13:00:00,15.24,15.26,15.21,15.24,51200.0,13.6152,13.6331,13.5884,13.6152,51200.0
2010-10-27 13:30:00,15.25,15.29,15.24,15.29,32400.0,13.6241,13.6599,13.6152,13.6599,32400.0
2010-10-27 14:00:00,15.29,15.31,15.28,15.29,43200.0,13.6599,13.6777,13.6509,13.6599,43200.0
2010-10-27 14:30:00,15.29,15.35,15.28,15.34,147600.0,13.6599,13.7135,13.6509,13.7045,147600.0
2010-10-27 15:00:00,15.33,15.35,15.31,15.34,60000.0,13.6956,13.7135,13.6777,13.7045,60000.0
2010-10-27 15:30:00,15.35,15.39,15.34,15.38,512800.0,13.7135,13.7492,13.7045,13.7403,512800.0
2010-10-28 09:30:00,15.46,15.46,15.4,15.4,180000.0,13.8118,13.8118,13.7581,13.7581,180000.0
2010-10-28 10:00:00,15.39,15.41,15.31,15.31,53200.0,13.7492,13.7671,13.6777,13.6777,53200.0
2010-10-28 10:30:00,15.31,15.33,15.3,15.33,23200.0,13.6777,13.6956,13.6688,13.6956,23200.0
2010-10-28 11:00:00,15.34,15.38,15.33,15.37,12800.0,13.7045,13.7403,13.6956,13.7313,12800.0
2010-10-28 11:30:00,15.36,15.36,15.32,15.32,22800.0,13.7224,13.7224,13.6867,13.6867,22800.0
2010-10-28 12:00:00,15.3,15.31,15.29,15.29,20000.0,13.6688,13.6777,13.6599,13.6599,20000.0
2010-10-28 12:30:00,15.29,15.31,15.28,15.29,15600.0,13.6599,13.6777,13.6509,13.6599,15600.0
2010-10-28 13:00:00,15.29,15.37,15.28,15.35,34000.0,13.6599,13.7313,13.6509,13.7135,34000.0
2010-10-28 13:30:00,15.35,15.37,15.34,15.35,22000.0,13.7135,13.7313,13.7045,13.7135,22000.0
2010-10-28 14:00:00,15.36,15.4,15.35,15.39,31600.0,13.7224,13.7581,13.7135,13.7492,31600.0
2010-10-28 14:30:00,15.38,15.41,15.38,15.4,51200.0,13.7403,13.7671,13.7403,13.7581,51200.0
2010-10-28 15:00:00,15.39,15.41,15.37,15.38,29200.0,13.7492,13.7671,13.7313,13.7403,29200.0
2010-10-28 15:30:00,15.4,15.43,15.4,15.4,27200.0,13.7581,13.7849,13.7581,13.7581,27200.0
2010-10-29 09:30:00,15.43,15.51,15.42,15.44,66800.0,13.7849,13.8564,13.776,13.7939,66800.0
2010-10-29 10:00:00,15.44,15.49,15.43,15.47,36800.0,13.7939,13.8386,13.7849,13.8207,36800.0
2010-10-29 10:30:00,15.46,15.46,15.41,15.44,138000.0,13.8118,13.8118,13.7671,13.7939,138000.0
2010-10-29 11:00:00,15.44,15.46,15.44,15.46,45600.0,13.7939,13.8118,13.7939,13.8118,45600.0
2010-10-29 11:30:00,15.44,15.45,15.41,15.44,32400.0,13.7939,13.8028,13.7671,13.7939,32400.0
2010-10-29 12:00:00,15.45,15.47,15.45,15.47,17200.0,13.8028,13.8207,13.8028,13.8207,17200.0
2010-10-29 12:30:00,15.47,15.49,15.47,15.48,17200.0,13.8207,13.8386,13.8207,13.8296,17200.0
2010-10-29 13:00:00,15.48,15.49,15.46,15.48,58400.0,13.8296,13.8386,13.8118,13.8296,58400.0
2010-10-29 13:30:00,15.48,15.5,15.47,15.5,64000.0,13.8296,13.8475,13.8207,13.8475,64000.0
2010-10-29 14:00:00,15.5,15.5,15.48,15.48,19600.0,13.8475,13.8475,13.8296,13.8296,19600.0
2010-10-29 14:30:00,15.47,15.47,15.44,15.44,72000.0,13.8207,13.8207,13.7939,13.7939,72000.0
2010-10-29 15:00:00,15.44,15.46,15.43,15.45,22000.0,13.7939,13.8118,13.7849,13.8028,22000.0
2010-10-29 15:30:00,15.46,15.47,15.42,15.42,31200.0,13.8118,13.8207,13.776,13.776,31200.0
2010-11-01 09:30:00,15.47,15.58,15.47,15.55,192400.0,13.8207,13.919,13.8207,13.8922,192400.0
2010-11-01 10:00:00,15.56,15.6,15.56,15.57,78000.0,13.9011,13.9368,13.9011,13.91,78000.0
2010-11-01 10:30:00,15.57,15.57,15.52,15.52,36000.0,13.91,13.91,13.8654,13.8654,36000.0
2010-11-01 11:00:00,15.52,15.52,15.43,15.44,182000.0,13.8654,13.8654,13.7849,13.7939,182000.0
2010-11-01 11:30:00,15.44,15.46,15.41,15.46,38000.0,13.7939,13.8118,13.7671,13.8118,38000.0
2010-11-01 12:00:00,15.46,15.49,15.45,15.49,31200.0,13.8118,13.8386,13.8028,13.8386,31200.0
2010-11-01 12:30:00,15.48,15.49,15.46,15.46,8800.0,13.8296,13.8386,13.8118,13.8118,8800.0
2010-11-01 13:00:00,15.47,15.49,15.45,15.46,29200.0,13.8207,13.8386,13.8028,13.8118,29200.0
2010-11-01 13:30:00,15.47,15.49,15.47,15.48,13200.0,13.8207,13.8386,13.8207,13.8296,13200.0
2010-11-01 14:00:00,15.48,15.49,15.47,15.48,85600.0,13.8296,13.8386,13.8207,13.8296,85600.0
2010-11-01 14:30:00,15.47,15.48,15.44,15.45,38000.0,13.8207,13.8296,13.7939,13.8028,38000.0
2010-11-01 15:00:00,15.44,15.44,15.38,15.43,96800.0,13.7939,13.7939,13.7403,13.7849,96800.0
2010-11-01 15:30:00,15.43,15.46,15.42,15.45,234000.0,13.7849,13.8118,13.776,13.8028,234000.0
2010-11-02 09:30:00,15.57,15.61,15.57,15.6,69200.0,13.91,13.9458,13.91,13.9368,69200.0
2010-11-02 10:00:00,15.59,15.6,15.56,15.57,23200.0,13.9279,13.9368,13.9011,13.91,23200.0
2010-11-02 10:30:00,15.57,15.58,15.54,15.57,114800.0,13.91,13.919,13.8832,13.91,114800.0
2010-11-02 11:00:00,15.56,15.59,15.56,15.58,32800.0,13.9011,13.9279,13.9011,13.919,32800.0
2010-11-02 11:30:00,15.57,15.57,15.55,15.56,13600.0,13.91,13.91,13.8922,13.9011,13600.0
2010-11-02 12:00:00,15.56,15.58,15.56,15.56,21200.0,13.9011,13.919,13.9011,13.9011,21200.0
2010-11-02 12:30:00,15.56,15.59,15.56,15.59,37600.0,13.9011,13.9279,13.9011,13.9279,37600.0
2010-11-02 13:00:00,15.59,15.6,15.59,15.59,10000.0,13.9279,13.9368,13.9279,13.9279,10000.0
2010-11-02 13:30:00,15.6,15.63,15.59,15.62,15200.0,13.9368,13.9636,13.9279,13.9547,15200.0
2010-11-02 14:00:00,15.62,15.62,15.59,15.6,31200.0,13.9547,13.9547,13.9279,13.9368,31200.0
2010-11-02 14:30:00,15.6,15.6,15.58,15.6,12800.0,13.9368,13.9368,13.919,13.9368,12800.0
2010-11-02 15:00:00,15.6,15.61,15.6,15.6,29200.0,13.9368,13.9458,13.9368,13.9368,29200.0
2010-11-02 15:30:00,15.6,15.61,15.58,15.59,152400.0,13.9368,13.9458,13.919,13.9279,152400.0
2010-11-03 09:30:00,15.62,15.64,15.61,15.62,15600.0,13.9547,13.9726,13.9458,13.9547,15600.0
2010-11-03 10:00:00,15.63,15.64,15.62,15.62,125200.0,13.9636,13.9726,13.9547,13.9547,125200.0
2010-11-03 10:30:00,15.62,15.63,15.59,15.6,30000.0,13.9547,13.9636,13.9279,13.9368,30000.0
2010-11-03 11:00:00,15.58,15.6,15.54,15.55,88800.0,13.919,13.9368,13.8832,13.8922,88800.0
2010-11-03 11:30:00,15.54,15.58,15.54,15.57,94400.0,13.8832,13.919,13.8832,13.91,94400.0
2010-11-03 12:00:00,15.57,15.57,15.54,15.56,339200.0,13.91,13.91,13.8832,13.9011,339200.0
2010-11-03 12:30:00,15.56,15.58,15.56,15.58,214000.0,13.9011,13.919,13.9011,13.919,214000.0
2010-11-03 13:00:00,15.6,15.6,15.58,15.58,30400.0,13.9368,13.9368,13.919,13.919,30400.0
2010-11-03 13:30:00,15.58,15.59,15.57,15.59,102400.0,13.919,13.9279,13.91,13.9279,102400.0
2010-11-03 14:00:00,15.58,15.66,15.52,15.53,94000.0,13.919,13.9904,13.8654,13.8743,94000.0
2010-11-03 14:30:00,15.53,15.67,15.49,15.66,36400.0,13.8743,13.9994,13.8386,13.9904,36400.0
2010-11-03 15:00:00,15.66,15.69,15.65,15.65,41600.0,13.9904,14.0172,13.9815,13.9815,41600.0
2010-11-03 15:30:00,15.67,15.68,15.63,15.68,84800.0,13.9994,14.0083,13.9636,14.0083,84800.0
2010-11-04 09:30:00,15.84,15.91,15.84,15.88,84400.0,14.1512,14.2138,14.1512,14.187,84400.0
2010-11-04 10:00:00,15.88,15.88,15.83,15.88,36000.0,14.187,14.187,14.1423,14.187,36000.0
2010-11-04 10:30:00,15.88,15.93,15.87,15.93,77200.0,14.187,14.2316,14.178,14.2316,77200.0
2010-11-04 11:00:00,15.94,15.95,15.91,15.92,48400.0,14.2406,14.2495,14.2138,14.2227,48400.0
2010-11-04 11:30:00,15.91,15.92,15.9,15.9,48800.0,14.2138,14.2227,14.2048,14.2048,48800.0
2010-11-04 12:00:00,15.89,15.92,15.88,15.91,27200.0,14.1959,14.2227,14.187,14.2138,27200.0
2010-11-04 12:30:00,15.92,15.93,15.91,15.93,19600.0,14.2227,14.2316,14.2138,14.2316,19600.0
2010-11-04 13:00:00,15.93,15.94,15.92,15.93,30000.0,14.2316,14.2406,14.2227,14.2316,30000.0
2010-11-04 13:30:00,15.94,15.94,15.91,15.91,45200.0,14.2406,14.2406,14.2138,14.2138,45200.0
2010-11-04 14:00:00,15.9,15.92,15.9,15.91,8400.0,14.2048,14.2227,14.2048,14.2138,8400.0
2010-11-04 14:30:00,15.91,15.94,15.9,15.91,14000.0,14.2138,14.2406,14.2048,14.2138,14000.0
2010-11-04 15:00:00,15.91,15.93,15.9,15.93,38000.0,14.2138,14.2316,14.2048,14.2316,38000.0
2010-11-04 15:30:00,15.92,15.93,15.89,15.92,113200.0,14.2227,14.2316,14.1959,14.2227,113200.0
2010-11-05 09:30:00,15.94,15.94,15.88,15.88,657200.0,14.2406,14.2406,14.187,14.187,657200.0
2010-11-05 10:00:00,15.9,15.91,15.88,15.9,22400.0,14.2048,14.2138,14.187,14.2048,22400.0
2010-11-05 10:30:00,15.9,15.94,15.9,15.93,18400.0,14.2048,14.2406,14.2048,14.2316,18400.0
2010-11-05 11:00:00,15.92,15.92,15.9,15.92,21600.0,14.2227,14.2227,14.2048,14.2227,21600.0
2010-11-05 11:30:00,15.91,15.92,15.87,15.87,24400.0,14.2138,14.2227,14.178,14.178,24400.0
2010-11-05 12:00:00,15.87,15.88,15.86,15.87,38000.0,14.178,14.187,14.1691,14.178,38000.0
2010-11-05 12:30:00,15.87,15.91,15.87,15.9,50000.0,14.178,14.2138,14.178,14.2048,50000.0
2010-11-05 13:00:00,15.91,15.93,15.91,15.93,124800.0,14.2138,14.2316,14.2138,14.2316,124800.0
2010-11-05 13:30:00,15.92,15.92,15.9,15.91,32000.0,14.2227,14.2227,14.2048,14.2138,32000.0
2010-11-05 14:00:00,15.92,15.92,15.86,15.87,128800.0,14.2227,14.2227,14.1691,14.178,128800.0
2010-11-05 14:30:00,15.87,15.9,15.87,15.89,89600.0,14.178,14.2048,14.178,14.1959,89600.0
2010-11-05 15:00:00,15.89,15.9,15.87,15.89,40800.0,14.1959,14.2048,14.178,14.1959,40800.0
2010-11-05 15:30:00,15.9,15.93,15.87,15.91,140800.0,14.2048,14.2316,14.178,14.2138,140800.0
2010-11-08 09:30:00,15.9,15.94,15.88,15.91,25200.0,14.2048,14.2406,14.187,14.2138,25200.0
2010-11-08 10:00:00,15.9,15.99,15.9,15.99,84000.0,14.2048,14.2852,14.2048,14.2852,84000.0
2010-11-08 10:30:00,15.98,15.99,15.96,15.97,16800.0,14.2763,14.2852,14.2584,14.2674,16800.0
2010-11-08 11:00:00,15.97,15.97,15.95,15.97,61200.0,14.2674,14.2674,14.2495,14.2674,61200.0
2010-11-08 11:30:00,15.97,15.98,15.96,15.96,25200.0,14.2674,14.2763,14.2584,14.2584,25200.0
2010-11-08 12:00:00,15.97,15.99,15.97,15.98,41200.0,14.2674,14.2852,14.2674,14.2763,41200.0
2010-11-08 12:30:00,15.98,15.99,15.97,15.98,287200.0,14.2763,14.2852,14.2674,14.2763,287200.0
2010-11-08 13:00:00,15.98,15.99,15.97,15.99,293200.0,14.2763,14.2852,14.2674,14.2852,293200.0
2010-11-08 13:30:00,15.97,15.97,15.96,15.97,20000.0,14.2674,14.2674,14.2584,14.2674,20000.0
2010-11-08 14:00:00,15.97,15.99,15.96,15.99,30400.0,14.2674,14.2852,14.2584,14.2852,30400.0
2010-11-08 14:30:00,15.98,15.98,15.96,15.96,17600.0,14.2763,14.2763,14.2584,14.2584,17600.0
2010-11-08 15:00:00,15.95,15.97,15.94,15.97,80000.0,14.2495,14.2674,14.2406,14.2674,80000.0
2010-11-08 15:30:00,15.97,15.98,15.94,15.96,64400.0,14.2674,14.2763,14.2406,14.2584,64400.0
2010-11-09 09:30:00,16.01,16.01,15.97,15.99,123200.0,14.3031,14.3031,14.2674,14.2852,123200.0
2010-11-09 10:00:00,15.99,16.07,15.99,16.07,42400.0,14.2852,14.3567,14.2852,14.3567,42400.0
2010-11-09 10:30:00,16.05,16.05,16.02,16.03,90000.0,14.3388,14.3388,14.312,14.321,90000.0
2010-11-09 11:00:00,16.03,16.03,15.99,16.0,32400.0,14.321,14.321,14.2852,14.2942,32400.0
2010-11-09 11:30:00,15.99,16.0,15.96,15.96,115600.0,14.2852,14.2942,14.2584,14.2584,115600.0
2010-11-09 12:00:00,15.95,15.98,15.95,15.98,17200.0,14.2495,14.2763,14.2495,14.2763,17200.0
2010-11-09 12:30:00,15.98,15.99,15.97,15.97,18400.0,14.2763,14.2852,14.2674,14.2674,18400.0
2010-11-09 13:00:00,15.98,16.0,15.97,15.97,38400.0,14.2763,14.2942,14.2674,14.2674,38400.0
2010-11-09 13:30:00,15.96,15.97,15.9,15.93,40800.0,14.2584,14.2674,14.2048,14.2316,40800.0
2010-11-09 14:00:00,15.94,15.96,15.93,15.94,40400.0,14.2406,14.2584,14.2316,14.2406,40400.0
2010-11-09 14:30:00,15.95,15.97,15.95,15.95,32000.0,14.2495,14.2674,14.2495,14.2495,32000.0
2010-11-09 15:00:00,15.94,15.94,15.91,15.92,58800.0,14.2406,14.2406,14.2138,14.2227,58800.0
2010-11-09 15:30:00,15.91,15.93,15.84,15.9,108800.0,14.2138,14.2316,14.1512,14.2048,108800.0
2010-11-10 09:30:00,15.91,15.91,15.78,15.81,144400.0,14.2138,14.2138,14.0976,14.1244,144400.0
2010-11-10 10:00:00,15.81,15.81,15.77,15.77,34000.0,14.1244,14.1244,14.0887,14.0887,34000.0
2010-11-10 10:30:00,15.78,15.81,15.77,15.81,34000.0,14.0976,14.1244,14.0887,14.1244,34000.0
2010-11-10 11:00:00,15.81,15.85,15.81,15.85,37600.0,14.1244,14.1602,14.1244,14.1602,37600.0
2010-11-10 11:30:00,15.86,15.92,15.85,15.92,32800.0,14.1691,14.2227,14.1602,14.2227,32800.0
2010-11-10 12:00:00,15.92,15.92,15.88,15.88,18400.0,14.2227,14.2227,14.187,14.187,18400.0
2010-11-10 12:30:00,15.89,15.9,15.87,15.89,23200.0,14.1959,14.2048,14.178,14.1959,23200.0
2010-11-10 13:00:00,15.88,15.93,15.84,15.93,115600.0,14.187,14.2316,14.1512,14.2316,115600.0
2010-11-10 13:30:00,15.94,15.94,15.9,15.9,122800.0,14.2406,14.2406,14.2048,14.2048,122800.0
2010-11-10 14:00:00,15.91,15.95,15.91,15.93,96000.0,14.2138,14.2495,14.2138,14.2316,96000.0
2010-11-10 14:30:00,15.93,15.93,15.92,15.93,59200.0,14.2316,14.2316,14.2227,14.2316,59200.0
2010-11-10 15:00:00,15.93,15.94,15.9,15.93,46800.0,14.2316,14.2406,14.2048,14.2316,46800.0
2010-11-10 15:30:00,15.93,15.94,15.91,15.93,35600.0,14.2316,14.2406,14.2138,14.2316,35600.0
2010-11-11 09:30:00,15.58,15.58,15.44,15.53,238400.0,13.919,13.919,13.7939,13.8743,238400.0
2010-11-11 10:00:00,15.53,15.59,15.51,15.58,53600.0,13.8743,13.9279,13.8564,13.919,53600.0
2010-11-11 10:30:00,15.58,15.6,15.55,15.59,62800.0,13.919,13.9368,13.8922,13.9279,62800.0
2010-11-11 11:00:00,15.6,15.6,15.55,15.55,70800.0,13.9368,13.9368,13.8922,13.8922,70800.0
2010-11-11 11:30:00,15.55,15.59,15.55,15.59,24000.0,13.8922,13.9279,13.8922,13.9279,24000.0
2010-11-11 12:00:00,15.59,15.63,15.59,15.61,28800.0,13.9279,13.9636,13.9279,13.9458,28800.0
2010-11-11 12:30:00,15.62,15.62,15.6,15.6,21200.0,13.9547,13.9547,13.9368,13.9368,21200.0
2010-11-11 13:00:00,15.6,15.61,15.59,15.6,43600.0,13.9368,13.9458,13.9279,13.9368,43600.0
2010-11-11 13:30:00,15.59,15.64,15.59,15.64,55200.0,13.9279,13.9726,13.9279,13.9726,55200.0
2010-11-11 14:00:00,15.62,15.65,15.62,15.64,16400.0,13.9547,13.9815,13.9547,13.9726,16400.0
2010-11-11 14:30:00,15.65,15.67,15.63,15.63,60400.0,13.9815,13.9994,13.9636,13.9636,60400.0
2010-11-11 15:00:00,15.63,15.65,15.62,15.64,68000.0,13.9636,13.9815,13.9547,13.9726,68000.0
2010-11-11 15:30:00,15.64,15.65,15.61,15.65,150800.0,13.9726,13.9815,13.9458,13.9815,150800.0
2010-11-12 09:30:00,15.58,15.66,15.56,15.65,50800.0,13.919,13.9904,13.9011,13.9815,50800.0
2010-11-12 10:00:00,15.65,15.65,15.59,15.59,117200.0,13.9815,13.9815,13.9279,13.9279,117200.0
2010-11-12 10:30:00,15.59,15.59,15.52,15.52,32000.0,13.9279,13.9279,13.8654,13.8654,32000.0
2010-11-12 11:00:00,15.51,15.53,15.49,15.53,24400.0,13.8564,13.8743,13.8386,13.8743,24400.0
2010-11-12 11:30:00,15.53,15.54,15.47,15.49,16000.0,13.8743,13.8832,13.8207,13.8386,16000.0
2010-11-12 12:00:00,15.48,15.49,15.37,15.37,80000.0,13.8296,13.8386,13.7313,13.7313,80000.0
2010-11-12 12:30:00,15.38,15.4,15.34,15.37,52400.0,13.7403,13.7581,13.7045,13.7313,52400.0
2010-11-12 13:00:00,15.37,15.42,15.37,15.42,44800.0,13.7313,13.776,13.7313,13.776,44800.0
2010-11-12 13:30:00,15.42,15.44,15.4,15.4,12000.0,13.776,13.7939,13.7581,13.7581,12000.0
2010-11-12 14:00:00,15.4,15.44,15.39,15.42,36800.0,13.7581,13.7939,13.7492,13.776,36800.0
2010-11-12 14:30:00,15.41,15.48,15.41,15.46,34400.0,13.7671,13.8296,13.7671,13.8118,34400.0
2010-11-12 15:00:00,15.46,15.49,15.45,15.45,36800.0,13.8118,13.8386,13.8028,13.8028,36800.0
2010-11-12 15:30:00,15.45,15.47,15.43,15.44,307600.0,13.8028,13.8207,13.7849,13.7939,307600.0
2010-11-15 09:30:00,15.49,15.52,15.42,15.42,65600.0,13.8386,13.8654,13.776,13.776,65600.0
2010-11-15 10:00:00,15.41,15.44,15.38,15.44,33600.0,13.7671,13.7939,13.7403,13.7939,33600.0
2010-11-15 10:30:00,15.44,15.45,15.42,15.42,87200.0,13.7939,13.8028,13.776,13.776,87200.0
2010-11-15 11:00:00,15.43,15.43,15.39,15.4,54400.0,13.7849,13.7849,13.7492,13.7581,54400.0
2010-11-15 11:30:00,15.41,15.47,15.41,15.47,15600.0,13.7671,13.8207,13.7671,13.8207,15600.0
2010-11-15 12:00:00,15.47,15.47,15.43,15.44,14400.0,13.8207,13.8207,13.7849,13.7939,14400.0
2010-11-15 12:30:00,15.43,15.46,15.43,15.46,19200.0,13.7849,13.8118,13.7849,13.8118,19200.0
2010-11-15 13:00:00,15.46,15.48,15.44,15.47,50400.0,13.8118,13.8296,13.7939,13.8207,50400.0
2010-11-15 13:30:00,15.47,15.49,15.47,15.47,33200.0,13.8207,13.8386,13.8207,13.8207,33200.0
2010-11-15 14:00:00,15.47,15.48,15.43,15.43,52800.0,13.8207,13.8296,13.7849,13.7849,52800.0
2010-11-15 14:30:00,15.43,15.46,15.42,15.45,49200.0,13.7849,13.8118,13.776,13.8028,49200.0
2010-11-15 15:00:00,15.44,15.44,15.38,15.39,71200.0,13.7939,13.7939,13.7403,13.7492,71200.0
2010-11-15 15:30:00,15.39,15.41,15.36,15.36,78800.0,13.7492,13.7671,13.7224,13.7224,78800.0
2010-11-16 09:30:00,15.27,15.3,15.23,15.27,154000.0,13.642,13.6688,13.6063,13.642,154000.0
2010-11-16 10:00:00,15.26,15.3,15.23,15.24,30800.0,13.6331,13.6688,13.6063,13.6152,30800.0
2010-11-16 10:30:00,15.23,15.23,15.16,15.18,64000.0,13.6063,13.6063,13.5437,13.5616,64000.0
2010-11-16 11:00:00,15.17,15.17,15.05,15.09,229600.0,13.5527,13.5527,13.4455,13.4812,229600.0
2010-11-16 11:30:00,15.1,15.12,15.05,15.1,15200.0,13.4901,13.508,13.4455,13.4901,15200.0
2010-11-16 12:00:00,15.11,15.12,15.09,15.11,76400.0,13.4991,13.508,13.4812,13.4991,76400.0
2010-11-16 12:30:00,15.1,15.12,15.07,15.12,31600.0,13.4901,13.508,13.4633,13.508,31600.0
2010-11-16 13:00:00,15.11,15.12,15.1,15.12,397600.0,13.4991,13.508,13.4901,13.508,397600.0
2010-11-16 13:30:00,15.12,15.16,15.12,15.16,26400.0,13.508,13.5437,13.508,13.5437,26400.0
2010-11-16 14:00:00,15.15,15.16,15.12,15.12,24400.0,13.5348,13.5437,13.508,13.508,24400.0
2010-11-16 14:30:00,15.12,15.12,15.09,15.11,13200.0,13.508,13.508,13.4812,13.4991,13200.0
2010-11-16 15:00:00,15.11,15.12,15.04,15.09,71600.0,13.4991,13.508,13.4365,13.4812,71600.0
2010-11-16 15:30:00,15.09,15.11,15.06,15.1,154800.0,13.4812,13.4991,13.4544,13.4901,154800.0
2010-11-17 09:30:00,15.13,15.16,15.1,15.14,91600.0,13.5169,13.5437,13.4901,13.5259,91600.0
2010-11-17 10:00:00,15.17,15.2,15.17,15.2,10400.0,13.5527,13.5795,13.5527,13.5795,10400.0
2010-11-17 10:30:00,15.2,15.21,15.17,15.17,40000.0,13.5795,13.5884,13.5527,13.5527,40000.0
2010-11-17 11:00:00,15.17,15.19,15.14,15.18,22000.0,13.5527,13.5705,13.5259,13.5616,22000.0
2010-11-17 11:30:00,15.18,15.18,15.16,15.17,22400.0,13.5616,13.5616,13.5437,13.5527,22400.0
2010-11-17 12:00:00,15.18,15.18,15.17,15.17,2400.0,13.5616,13.5616,13.5527,13.5527,2400.0
2010-11-17 12:30:00,15.15,15.17,15.15,15.17,12800.0,13.5348,13.5527,13.5348,13.5527,12800.0
2010-11-17 13:00:00,15.15,15.17,15.15,15.17,10400.0,13.5348,13.5527,13.5348,13.5527,10400.0
2010-11-17 13:30:00,15.19,15.19,15.17,15.18,18400.0,13.5705,13.5705,13.5527,13.5616,18400.0
2010-11-17 14:00:00,15.18,15.19,15.17,15.18,12000.0,13.5616,13.5705,13.5527,13.5616,12000.0
2010-11-17 14:30:00,15.19,15.19,15.14,15.15,25200.0,13.5705,13.5705,13.5259,13.5348,25200.0
2010-11-17 15:00:00,15.14,15.14,15.03,15.03,83600.0,13.5259,13.5259,13.4276,13.4276,83600.0
2010-11-17 15:30:00,15.04,15.11,15.04,15.09,26000.0,13.4365,13.4991,13.4365,13.4812,26000.0
2010-11-18 09:30:00,15.26,15.34,15.09,15.29,293200.0,13.6331,13.7045,13.4812,13.6599,293200.0
2010-11-18 10:00:00,15.31,15.41,15.31,15.41,72400.0,13.6777,13.7671,13.6777,13.7671,72400.0
2010-11-18 10:30:00,15.41,15.42,15.4,15.42,124800.0,13.7671,13.776,13.7581,13.776,124800.0
2010-11-18 11:00:00,15.41,15.43,15.39,15.4,76400.0,13.7671,13.7849,13.7492,13.7581,76400.0
2010-11-18 11:30:00,15.4,15.42,15.4,15.42,50400.0,13.7581,13.776,13.7581,13.776,50400.0
2010-11-18 12:00:00,15.43,15.44,15.42,15.43,38400.0,13.7849,13.7939,13.776,13.7849,38400.0
2010-11-18 12:30:00,15.42,15.43,15.41,15.42,16800.0,13.776,13.7849,13.7671,13.776,16800.0
2010-11-18 13:00:00,15.42,15.42,15.4,15.41,36800.0,13.776,13.776,13.7581,13.7671,36800.0
2010-11-18 13:30:00,15.41,15.42,15.4,15.4,35200.0,13.7671,13.776,13.7581,13.7581,35200.0
2010-11-18 14:00:00,15.41,15.41,15.38,15.38,12000.0,13.7671,13.7671,13.7403,13.7403,12000.0
2010-11-18 14:30:00,15.38,15.41,15.38,15.4,13200.0,13.7403,13.7671,13.7403,13.7581,13200.0
2010-11-18 15:00:00,15.4,15.41,15.39,15.39,14400.0,13.7581,13.7671,13.7492,13.7492,14400.0
2010-11-18 15:30:00,15.39,15.39,15.36,15.36,59600.0,13.7492,13.7492,13.7224,13.7224,59600.0
2010-11-19 09:30:00,15.36,15.4,15.34,15.36,75200.0,13.7224,13.7581,13.7045,13.7224,75200.0
2010-11-19 10:00:00,15.35,15.37,15.34,15.35,112400.0,13.7135,13.7313,13.7045,13.7135,112400.0
2010-11-19 10:30:00,15.34,15.4,15.34,15.38,40000.0,13.7045,13.7581,13.7045,13.7403,40000.0
2010-11-19 11:00:00,15.38,15.39,15.37,15.38,26000.0,13.7403,13.7492,13.7313,13.7403,26000.0
2010-11-19 11:30:00,15.39,15.41,15.39,15.39,58000.0,13.7492,13.7671,13.7492,13.7492,58000.0
2010-11-19 12:00:00,15.4,15.41,15.4,15.4,29200.0,13.7581,13.7671,13.7581,13.7581,29200.0
2010-11-19 12:30:00,15.39,15.42,15.39,15.42,98000.0,13.7492,13.776,13.7492,13.776,98000.0
2010-11-19 13:00:00,15.43,15.43,15.42,15.42,9600.0,13.7849,13.7849,13.776,13.776,9600.0
2010-11-19 13:30:00,15.42,15.44,15.42,15.43,34800.0,13.776,13.7939,13.776,13.7849,34800.0
2010-11-19 14:00:00,15.44,15.45,15.43,15.45,20000.0,13.7939,13.8028,13.7849,13.8028,20000.0
2010-11-19 14:30:00,15.44,15.45,15.43,15.44,38800.0,13.7939,13.8028,13.7849,13.7939,38800.0
2010-11-19 15:00:00,15.43,15.44,15.41,15.42,16400.0,13.7849,13.7939,13.7671,13.776,16400.0
2010-11-19 15:30:00,15.4,15.43,15.4,15.42,30400.0,13.7581,13.7849,13.7581,13.776,30400.0
2010-11-22 09:30:00,15.35,15.5,15.35,15.49,86400.0,13.7135,13.8475,13.7135,13.8386,86400.0
2010-11-22 10:00:00,15.5,15.51,15.44,15.44,56400.0,13.8475,13.8564,13.7939,13.7939,56400.0
2010-11-22 10:30:00,15.41,15.43,15.4,15.41,18800.0,13.7671,13.7849,13.7581,13.7671,18800.0
2010-11-22 11:00:00,15.4,15.44,15.38,15.42,20000.0,13.7581,13.7939,13.7403,13.776,20000.0
2010-11-22 11:30:00,15.43,15.44,15.42,15.43,8800.0,13.7849,13.7939,13.776,13.7849,8800.0
2010-11-22 12:00:00,15.44,15.44,15.37,15.37,7200.0,13.7939,13.7939,13.7313,13.7313,7200.0
2010-11-22 12:30:00,15.36,15.37,15.33,15.36,25200.0,13.7224,13.7313,13.6956,13.7224,25200.0
2010-11-22 13:00:00,15.35,15.37,15.35,15.35,36400.0,13.7135,13.7313,13.7135,13.7135,36400.0
2010-11-22 13:30:00,15.38,15.41,15.38,15.4,48000.0,13.7403,13.7671,13.7403,13.7581,48000.0
2010-11-22 14:00:00,15.4,15.44,15.4,15.43,17600.0,13.7581,13.7939,13.7581,13.7849,17600.0
2010-11-22 14:30:00,15.45,15.48,15.44,15.47,16400.0,13.8028,13.8296,13.7939,13.8207,16400.0
2010-11-22 15:00:00,15.49,15.49,15.47,15.47,26400.0,13.8386,13.8386,13.8207,13.8207,26400.0
2010-11-22 15:30:00,15.46,15.54,15.46,15.54,80800.0,13.8118,13.8832,13.8118,13.8832,80800.0
2010-11-23 09:30:00,15.4,15.43,15.32,15.32,42800.0,13.7581,13.7849,13.6867,13.6867,42800.0
2010-11-23 10:00:00,15.33,15.36,15.3,15.34,158400.0,13.6956,13.7224,13.6688,13.7045,158400.0
2010-11-23 10:30:00,15.35,15.38,15.33,15.36,84000.0,13.7135,13.7403,13.6956,13.7224,84000.0
2010-11-23 11:00:00,15.35,15.35,15.27,15.28,144000.0,13.7135,13.7135,13.642,13.6509,144000.0
2010-11-23 11:30:00,15.25,15.27,15.23,15.26,127600.0,13.6241,13.642,13.6063,13.6331,127600.0
2010-11-23 12:00:00,15.27,15.29,15.25,15.28,66400.0,13.642,13.6599,13.6241,13.6509,66400.0
2010-11-23 12:30:00,15.28,15.31,15.27,15.31,102000.0,13.6509,13.6777,13.642,13.6777,102000.0
2010-11-23 13:00:00,15.31,15.31,15.29,15.31,126800.0,13.6777,13.6777,13.6599,13.6777,126800.0
2010-11-23 13:30:00,15.31,15.32,15.28,15.28,61600.0,13.6777,13.6867,13.6509,13.6509,61600.0
2010-11-23 14:00:00,15.28,15.3,15.26,15.27,120800.0,13.6509,13.6688,13.6331,13.642,120800.0
2010-11-23 14:30:00,15.27,15.3,15.27,15.29,67600.0,13.642,13.6688,13.642,13.6599,67600.0
2010-11-23 15:00:00,15.29,15.32,15.28,15.28,104000.0,13.6599,13.6867,13.6509,13.6509,104000.0
2010-11-23 15:30:00,15.29,15.33,15.28,15.31,194400.0,13.6599,13.6956,13.6509,13.6777,194400.0
2010-11-24 09:30:00,15.45,15.5,15.44,15.49,43600.0,13.8028,13.8475,13.7939,13.8386,43600.0
2010-11-24 10:00:00,15.49,15.58,15.48,15.58,107600.0,13.8386,13.919,13.8296,13.919,107600.0
2010-11-24 10:30:00,15.57,15.59,15.56,15.58,77200.0,13.91,13.9279,13.9011,13.919,77200.0
2010-11-24 11:00:00,15.57,15.59,15.56,15.58,47200.0,13.91,13.9279,13.9011,13.919,47200.0
2010-11-24 11:30:00,15.59,15.59,15.56,15.56,21600.0,13.9279,13.9279,13.9011,13.9011,21600.0
2010-11-24 12:00:00,15.58,15.59,15.58,15.59,30800.0,13.919,13.9279,13.919,13.9279,30800.0
2010-11-24 12:30:00,15.59,15.59,15.58,15.58,16400.0,13.9279,13.9279,13.919,13.919,16400.0
2010-11-24 13:00:00,15.59,15.61,15.59,15.61,13200.0,13.9279,13.9458,13.9279,13.9458,13200.0
2010-11-24 13:30:00,15.61,15.61,15.58,15.58,14000.0,13.9458,13.9458,13.919,13.919,14000.0
2010-11-24 14:00:00,15.58,15.59,15.57,15.58,26400.0,13.919,13.9279,13.91,13.919,26400.0
2010-11-24 14:30:00,15.59,15.59,15.58,15.59,16000.0,13.9279,13.9279,13.919,13.9279,16000.0
2010-11-24 15:00:00,15.6,15.6,15.58,15.58,13200.0,13.9368,13.9368,13.919,13.919,13200.0
2010-11-24 15:30:00,15.59,15.59,15.56,15.58,53200.0,13.9279,13.9279,13.9011,13.919,53200.0
2010-11-26 09:30:00,15.49,15.51,15.45,15.51,21600.0,13.8386,13.8564,13.8028,13.8564,21600.0
2010-11-26 10:00:00,15.51,15.55,15.51,15.55,8800.0,13.8564,13.8922,13.8564,13.8922,8800.0
2010-11-26 10:30:00,15.55,15.56,15.52,15.52,26000.0,13.8922,13.9011,13.8654,13.8654,26000.0
2010-11-26 11:00:00,15.52,15.55,15.52,15.54,10800.0,13.8654,13.8922,13.8654,13.8832,10800.0
2010-11-26 11:30:00,15.52,15.53,15.52,15.53,8800.0,13.8654,13.8743,13.8654,13.8743,8800.0
2010-11-26 12:00:00,15.53,15.54,15.51,15.53,10000.0,13.8743,13.8832,13.8564,13.8743,10000.0
2010-11-26 12:30:00,15.53,15.53,15.53,15.53,2000.0,13.8743,13.8743,13.8743,13.8743,2000.0
2010-11-29 09:30:00,15.42,15.45,15.31,15.32,50800.0,13.776,13.8028,13.6777,13.6867,50800.0
2010-11-29 10:00:00,15.32,15.34,15.28,15.33,48800.0,13.6867,13.7045,13.6509,13.6956,48800.0
2010-11-29 10:30:00,15.31,15.36,15.3,15.3,56400.0,13.6777,13.7224,13.6688,13.6688,56400.0
2010-11-29 11:00:00,15.3,15.34,15.29,15.32,259200.0,13.6688,13.7045,13.6599,13.6867,259200.0
2010-11-29 11:30:00,15.32,15.32,15.29,15.29,14400.0,13.6867,13.6867,13.6599,13.6599,14400.0
2010-11-29 12:00:00,15.3,15.34,15.29,15.33,210400.0,13.6688,13.7045,13.6599,13.6956,210400.0
2010-11-29 12:30:00,15.33,15.34,15.32,15.33,33600.0,13.6956,13.7045,13.6867,13.6956,33600.0
2010-11-29 13:00:00,15.32,15.32,15.3,15.3,32000.0,13.6867,13.6867,13.6688,13.6688,32000.0
2010-11-29 13:30:00,15.31,15.33,15.3,15.32,29600.0,13.6777,13.6956,13.6688,13.6867,29600.0
2010-11-29 14:00:00,15.31,15.32,15.31,15.32,98400.0,13.6777,13.6867,13.6777,13.6867,98400.0
2010-11-29 14:30:00,15.37,15.43,15.37,15.43,60400.0,13.7313,13.7849,13.7313,13.7849,60400.0
2010-11-29 15:00:00,15.43,15.47,15.42,15.47,92000.0,13.7849,13.8207,13.776,13.8207,92000.0
2010-11-29 15:30:00,15.46,15.47,15.43,15.43,56400.0,13.8118,13.8207,13.7849,13.7849,56400.0
2010-11-30 09:30:00,15.29,15.29,15.19,15.28,137200.0,13.6599,13.6599,13.5705,13.6509,137200.0
2010-11-30 10:00:00,15.29,15.33,15.25,15.32,73600.0,13.6599,13.6956,13.6241,13.6867,73600.0
2010-11-30 10:30:00,15.31,15.31,15.26,15.27,62800.0,13.6777,13.6777,13.6331,13.642,62800.0
2010-11-30 11:00:00,15.28,15.29,15.24,15.25,43200.0,13.6509,13.6599,13.6152,13.6241,43200.0
2010-11-30 11:30:00,15.24,15.28,15.23,15.27,61600.0,13.6152,13.6509,13.6063,13.642,61600.0
2010-11-30 12:00:00,15.26,15.27,15.25,15.25,40000.0,13.6331,13.642,13.6241,13.6241,40000.0
2010-11-30 12:30:00,15.26,15.26,15.24,15.26,21600.0,13.6331,13.6331,13.6152,13.6331,21600.0
2010-11-30 13:00:00,15.26,15.31,15.25,15.31,22000.0,13.6331,13.6777,13.6241,13.6777,22000.0
2010-11-30 13:30:00,15.3,15.3,15.28,15.29,15200.0,13.6688,13.6688,13.6509,13.6599,15200.0
2010-11-30 14:00:00,15.29,15.3,15.24,15.24,76800.0,13.6599,13.6688,13.6152,13.6152,76800.0
2010-11-30 14:30:00,15.24,15.28,15.24,15.27,22800.0,13.6152,13.6509,13.6152,13.642,22800.0
2010-11-30 15:00:00,15.26,15.29,15.26,15.29,27200.0,13.6331,13.6599,13.6331,13.6599,27200.0
2010-11-30 15:30:00,15.29,15.3,15.22,15.23,152400.0,13.6599,13.6688,13.5973,13.6063,152400.0
2010-12-01 09:30:00,15.44,15.55,15.44,15.55,215600.0,13.7939,13.8922,13.7939,13.8922,215600.0
2010-12-01 10:00:00,15.56,15.57,15.52,15.53,46400.0,13.9011,13.91,13.8654,13.8743,46400.0
2010-12-01 10:30:00,15.53,15.57,15.53,15.57,117200.0,13.8743,13.91,13.8743,13.91,117200.0
2010-12-01 11:00:00,15.56,15.57,15.55,15.56,42000.0,13.9011,13.91,13.8922,13.9011,42000.0
2010-12-01 11:30:00,15.57,15.62,15.56,15.62,21200.0,13.91,13.9547,13.9011,13.9547,21200.0
2010-12-01 12:00:00,15.63,15.63,15.6,15.61,22400.0,13.9636,13.9636,13.9368,13.9458,22400.0
2010-12-01 12:30:00,15.62,15.62,15.61,15.62,25600.0,13.9547,13.9547,13.9458,13.9547,25600.0
2010-12-01 13:00:00,15.63,15.64,15.59,15.6,28400.0,13.9636,13.9726,13.9279,13.9368,28400.0
2010-12-01 13:30:00,15.61,15.61,15.6,15.61,17600.0,13.9458,13.9458,13.9368,13.9458,17600.0
2010-12-01 14:00:00,15.62,15.63,15.6,15.62,28800.0,13.9547,13.9636,13.9368,13.9547,28800.0
2010-12-01 14:30:00,15.62,15.63,15.61,15.62,70800.0,13.9547,13.9636,13.9458,13.9547,70800.0
2010-12-01 15:00:00,15.61,15.61,15.59,15.6,28800.0,13.9458,13.9458,13.9279,13.9368,28800.0
2010-12-01 15:30:00,15.6,15.61,15.57,15.57,521600.0,13.9368,13.9458,13.91,13.91,521600.0
2010-12-02 09:30:00,15.6,15.68,15.6,15.67,260400.0,13.9368,14.0083,13.9368,13.9994,260400.0
2010-12-02 10:00:00,15.7,15.74,15.69,15.7,219200.0,14.0262,14.0619,14.0172,14.0262,219200.0
2010-12-02 10:30:00,15.7,15.7,15.67,15.68,66000.0,14.0262,14.0262,13.9994,14.0083,66000.0
2010-12-02 11:00:00,15.69,15.75,15.69,15.74,17200.0,14.0172,14.0708,14.0172,14.0619,17200.0
2010-12-02 11:30:00,15.74,15.74,15.73,15.73,21600.0,14.0619,14.0619,14.053,14.053,21600.0
2010-12-02 12:00:00,15.74,15.74,15.72,15.73,8000.0,14.0619,14.0619,14.044,14.053,8000.0
2010-12-02 12:30:00,15.72,15.74,15.72,15.72,22000.0,14.044,14.0619,14.044,14.044,22000.0
2010-12-02 13:00:00,15.72,15.74,15.72,15.74,28400.0,14.044,14.0619,14.044,14.0619,28400.0
2010-12-02 13:30:00,15.74,15.75,15.74,15.74,22400.0,14.0619,14.0708,14.0619,14.0619,22400.0
2010-12-02 14:00:00,15.74,15.77,15.74,15.76,61200.0,14.0619,14.0887,14.0619,14.0798,61200.0
2010-12-02 14:30:00,15.76,15.77,15.76,15.76,36800.0,14.0798,14.0887,14.0798,14.0798,36800.0
2010-12-02 15:00:00,15.76,15.78,15.74,15.78,23600.0,14.0798,14.0976,14.0619,14.0976,23600.0
2010-12-02 15:30:00,15.78,15.79,15.76,15.77,62800.0,14.0976,14.1066,14.0798,14.0887,62800.0
2010-12-03 09:30:00,15.69,15.8,15.69,15.79,66400.0,14.0172,14.1155,14.0172,14.1066,66400.0
2010-12-03 10:00:00,15.8,15.83,15.77,15.78,16400.0,14.1155,14.1423,14.0887,14.0976,16400.0
2010-12-03 10:30:00,15.8,15.81,15.79,15.8,9200.0,14.1155,14.1244,14.1066,14.1155,9200.0
2010-12-03 11:00:00,15.81,15.81,15.78,15.78,13200.0,14.1244,14.1244,14.0976,14.0976,13200.0
2010-12-03 11:30:00,15.78,15.8,15.78,15.78,536000.0,14.0976,14.1155,14.0976,14.0976,536000.0
2010-12-03 12:00:00,15.78,15.8,15.78,15.79,378400.0,14.0976,14.1155,14.0976,14.1066,378400.0
2010-12-03 12:30:00,15.79,15.81,15.79,15.81,173600.0,14.1066,14.1244,14.1066,14.1244,173600.0
2010-12-03 13:00:00,15.81,15.81,15.8,15.8,328800.0,14.1244,14.1244,14.1155,14.1155,328800.0
2010-12-03 13:30:00,15.81,15.82,15.8,15.82,140400.0,14.1244,14.1334,14.1155,14.1334,140400.0
2010-12-03 14:00:00,15.83,15.83,15.8,15.8,140400.0,14.1423,14.1423,14.1155,14.1155,140400.0
2010-12-03 14:30:00,15.81,15.83,15.81,15.82,104400.0,14.1244,14.1423,14.1244,14.1334,104400.0
2010-12-03 15:00:00,15.83,15.83,15.81,15.83,54400.0,14.1423,14.1423,14.1244,14.1423,54400.0
2010-12-03 15:30:00,15.83,15.85,15.82,15.84,205600.0,14.1423,14.1602,14.1334,14.1512,205600.0
2010-12-06 09:30:00,15.82,15.87,15.8,15.83,41200.0,14.1334,14.178,14.1155,14.1423,41200.0
2010-12-06 10:00:00,15.83,15.88,15.83,15.87,120400.0,14.1423,14.187,14.1423,14.178,120400.0
2010-12-06 10:30:00,15.88,15.88,15.84,15.84,31200.0,14.187,14.187,14.1512,14.1512,31200.0
2010-12-06 11:00:00,15.85,15.86,15.82,15.83,30400.0,14.1602,14.1691,14.1334,14.1423,30400.0
2010-12-06 11:30:00,15.83,15.83,15.81,15.83,32800.0,14.1423,14.1423,14.1244,14.1423,32800.0
2010-12-06 12:00:00,15.83,15.84,15.82,15.83,39200.0,14.1423,14.1512,14.1334,14.1423,39200.0
2010-12-06 12:30:00,15.84,15.84,15.82,15.83,79600.0,14.1512,14.1512,14.1334,14.1423,79600.0
2010-12-06 13:00:00,15.84,15.84,15.83,15.84,14400.0,14.1512,14.1512,14.1423,14.1512,14400.0
2010-12-06 13:30:00,15.85,15.86,15.85,15.85,20000.0,14.1602,14.1691,14.1602,14.1602,20000.0
2010-12-06 14:00:00,15.85,15.86,15.85,15.85,26000.0,14.1602,14.1691,14.1602,14.1602,26000.0
2010-12-06 14:30:00,15.85,15.87,15.85,15.86,16000.0,14.1602,14.178,14.1602,14.1691,16000.0
2010-12-06 15:00:00,15.86,15.87,15.86,15.87,16800.0,14.1691,14.178,14.1691,14.178,16800.0
2010-12-06 15:30:00,15.86,15.88,15.84,15.84,63600.0,14.1691,14.187,14.1512,14.1512,63600.0
2010-12-07 09:30:00,16.03,16.03,15.98,15.99,348800.0,14.321,14.321,14.2763,14.2852,348800.0
2010-12-07 10:00:00,15.98,15.98,15.95,15.96,51600.0,14.2763,14.2763,14.2495,14.2584,51600.0
2010-12-07 10:30:00,15.95,15.97,15.94,15.97,70400.0,14.2495,14.2674,14.2406,14.2674,70400.0
2010-12-07 11:00:00,15.97,15.98,15.96,15.96,28400.0,14.2674,14.2763,14.2584,14.2584,28400.0
2010-12-07 11:30:00,15.96,15.97,15.95,15.95,17200.0,14.2584,14.2674,14.2495,14.2495,17200.0
2010-12-07 12:00:00,15.96,15.97,15.94,15.96,52800.0,14.2584,14.2674,14.2406,14.2584,52800.0
2010-12-07 12:30:00,15.96,15.97,15.95,15.97,6800.0,14.2584,14.2674,14.2495,14.2674,6800.0
2010-12-07 13:00:00,15.97,15.97,15.96,15.97,31600.0,14.2674,14.2674,14.2584,14.2674,31600.0
2010-12-07 13:30:00,15.97,15.98,15.96,15.97,24400.0,14.2674,14.2763,14.2584,14.2674,24400.0
2010-12-07 14:00:00,15.97,15.98,15.96,15.98,14000.0,14.2674,14.2763,14.2584,14.2763,14000.0
2010-12-07 14:30:00,15.98,16.0,15.92,15.92,71200.0,14.2763,14.2942,14.2227,14.2227,71200.0
2010-12-07 15:00:00,15.93,15.94,15.87,15.9,74800.0,14.2316,14.2406,14.178,14.2048,74800.0
2010-12-07 15:30:00,15.9,15.91,15.85,15.85,52800.0,14.2048,14.2138,14.1602,14.1602,52800.0
2010-12-08 09:30:00,15.92,15.96,15.91,15.93,39600.0,14.2227,14.2584,14.2138,14.2316,39600.0
2010-12-08 10:00:00,15.92,15.92,15.88,15.9,24000.0,14.2227,14.2227,14.187,14.2048,24000.0
2010-12-08 10:30:00,15.9,15.9,15.87,15.89,35600.0,14.2048,14.2048,14.178,14.1959,35600.0
2010-12-08 11:00:00,15.89,15.92,15.88,15.91,21200.0,14.1959,14.2227,14.187,14.2138,21200.0
2010-12-08 11:30:00,15.9,15.94,15.9,15.93,23600.0,14.2048,14.2406,14.2048,14.2316,23600.0
2010-12-08 12:00:00,15.93,15.93,15.92,15.93,7600.0,14.2316,14.2316,14.2227,14.2316,7600.0
2010-12-08 12:30:00,15.91,15.92,15.9,15.91,21600.0,14.2138,14.2227,14.2048,14.2138,21600.0
2010-12-08 13:00:00,15.91,15.94,15.91,15.92,31600.0,14.2138,14.2406,14.2138,14.2227,31600.0
2010-12-08 13:30:00,15.92,15.96,15.92,15.96,12400.0,14.2227,14.2584,14.2227,14.2584,12400.0
2010-12-08 14:00:00,15.95,15.97,15.94,15.96,9600.0,14.2495,14.2674,14.2406,14.2584,9600.0
2010-12-08 14:30:00,15.97,15.99,15.97,15.98,26000.0,14.2674,14.2852,14.2674,14.2763,26000.0
2010-12-08 15:00:00,15.97,15.98,15.94,15.95,24000.0,14.2674,14.2763,14.2406,14.2495,24000.0
2010-12-08 15:30:00,15.94,15.98,15.94,15.98,61600.0,14.2406,14.2763,14.2406,14.2763,61600.0
2010-12-09 09:30:00,16.05,16.05,16.0,16.04,61200.0,14.3388,14.3388,14.2942,14.3299,61200.0
2010-12-09 10:00:00,16.04,16.04,16.0,16.0,20400.0,14.3299,14.3299,14.2942,14.2942,20400.0
2010-12-09 10:30:00,16.01,16.02,15.94,15.95,25200.0,14.3031,14.312,14.2406,14.2495,25200.0
2010-12-09 11:00:00,15.96,15.99,15.96,15.99,16800.0,14.2584,14.2852,14.2584,14.2852,16800.0
2010-12-09 11:30:00,15.97,15.99,15.94,15.97,16000.0,14.2674,14.2852,14.2406,14.2674,16000.0
2010-12-09 12:00:00,15.97,15.97,15.96,15.97,21600.0,14.2674,14.2674,14.2584,14.2674,21600.0
2010-12-09 12:30:00,15.97,15.97,15.95,15.96,6000.0,14.2674,14.2674,14.2495,14.2584,6000.0
2010-12-09 13:00:00,15.97,15.99,15.96,15.99,36000.0,14.2674,14.2852,14.2584,14.2852,36000.0
2010-12-09 13:30:00,15.99,15.99,15.98,15.99,8800.0,14.2852,14.2852,14.2763,14.2852,8800.0
2010-12-09 14:00:00,15.99,15.99,15.97,15.97,2800.0,14.2852,14.2852,14.2674,14.2674,2800.0
2010-12-09 14:30:00,15.97,15.97,15.96,15.96,13200.0,14.2674,14.2674,14.2584,14.2584,13200.0
2010-12-09 15:00:00,15.97,15.98,15.97,15.97,16800.0,14.2674,14.2763,14.2674,14.2674,16800.0
2010-12-09 15:30:00,15.97,16.0,15.96,15.98,21200.0,14.2674,14.2942,14.2584,14.2763,21200.0
2010-12-10 09:30:00,16.03,16.03,15.99,16.0,34400.0,14.321,14.321,14.2852,14.2942,34400.0
2010-12-10 10:00:00,16.0,16.01,15.98,16.0,22000.0,14.2942,14.3031,14.2763,14.2942,22000.0
2010-12-10 10:30:00,16.02,16.02,16.0,16.01,9200.0,14.312,14.312,14.2942,14.3031,9200.0
2010-12-10 11:00:00,16.01,16.02,16.0,16.0,76400.0,14.3031,14.312,14.2942,14.2942,76400.0
2010-12-10 11:30:00,16.0,16.02,15.99,16.02,41600.0,14.2942,14.312,14.2852,14.312,41600.0
2010-12-10 12:00:00,16.02,16.03,16.02,16.03,53600.0,14.312,14.321,14.312,14.321,53600.0
2010-12-10 12:30:00,16.03,16.06,16.03,16.05,67600.0,14.321,14.3478,14.321,14.3388,67600.0
2010-12-10 13:00:00,16.05,16.06,16.04,16.05,18400.0,14.3388,14.3478,14.3299,14.3388,18400.0
2010-12-10 13:30:00,16.05,16.07,16.05,16.07,8800.0,14.3388,14.3567,14.3388,14.3567,8800.0
2010-12-10 14:00:00,16.06,16.07,16.06,16.07,24000.0,14.3478,14.3567,14.3478,14.3567,24000.0
2010-12-10 14:30:00,16.06,16.07,16.06,16.07,14000.0,14.3478,14.3567,14.3478,14.3567,14000.0
2010-12-10 15:00:00,16.08,16.08,16.05,16.06,30000.0,14.3657,14.3657,14.3388,14.3478,30000.0
2010-12-10 15:30:00,16.07,16.08,16.05,16.07,143600.0,14.3567,14.3657,14.3388,14.3567,143600.0
2010-12-13 09:30:00,16.1,16.13,16.07,16.08,55600.0,14.3835,14.4103,14.3567,14.3657,55600.0
2010-12-13 10:00:00,16.08,16.13,16.08,16.11,47600.0,14.3657,14.4103,14.3657,14.3925,47600.0
2010-12-13 10:30:00,16.11,16.13,16.11,16.12,22400.0,14.3925,14.4103,14.3925,14.4014,22400.0
2010-12-13 11:00:00,16.13,16.13,16.11,16.11,14800.0,14.4103,14.4103,14.3925,14.3925,14800.0
2010-12-13 11:30:00,16.1,16.11,16.1,16.11,34400.0,14.3835,14.3925,14.3835,14.3925,34400.0
2010-12-13 12:00:00,16.11,16.11,16.1,16.11,22800.0,14.3925,14.3925,14.3835,14.3925,22800.0
2010-12-13 12:30:00,16.11,16.11,16.1,16.11,22800.0,14.3925,14.3925,14.3835,14.3925,22800.0
2010-12-13 13:00:00,16.11,16.12,16.11,16.11,40800.0,14.3925,14.4014,14.3925,14.3925,40800.0
2010-12-13 13:30:00,16.11,16.11,16.11,16.11,26400.0,14.3925,14.3925,14.3925,14.3925,26400.0
2010-12-13 14:00:00,16.13,16.13,16.11,16.11,20000.0,14.4103,14.4103,14.3925,14.3925,20000.0
2010-12-13 14:30:00,16.11,16.12,16.11,16.11,18800.0,14.3925,14.4014,14.3925,14.3925,18800.0
2010-12-13 15:00:00,16.11,16.11,16.08,16.09,43200.0,14.3925,14.3925,14.3657,14.3746,43200.0
2010-12-13 15:30:00,16.08,16.08,16.0,16.0,33200.0,14.3657,14.3657,14.2942,14.2942,33200.0
2010-12-14 09:30:00,16.02,16.03,15.98,16.03,111600.0,14.312,14.321,14.2763,14.321,111600.0
2010-12-14 10:00:00,16.04,16.08,16.03,16.07,87600.0,14.3299,14.3657,14.321,14.3567,87600.0
2010-12-14 10:30:00,16.07,16.07,16.04,16.04,50400.0,14.3567,14.3567,14.3299,14.3299,50400.0
2010-12-14 11:00:00,16.04,16.04,16.03,16.04,34000.0,14.3299,14.3299,14.321,14.3299,34000.0
2010-12-14 11:30:00,16.04,16.05,16.04,16.04,56400.0,14.3299,14.3388,14.3299,14.3299,56400.0
2010-12-14 12:00:00,16.04,16.05,16.03,16.03,7600.0,14.3299,14.3388,14.321,14.321,7600.0
2010-12-14 12:30:00,16.03,16.04,16.03,16.03,22000.0,14.321,14.3299,14.321,14.321,22000.0
2010-12-14 13:00:00,16.03,16.03,16.02,16.03,19200.0,14.321,14.321,14.312,14.321,19200.0
2010-12-14 13:30:00,16.03,16.05,16.03,16.04,21600.0,14.321,14.3388,14.321,14.3299,21600.0
2010-12-14 14:00:00,16.04,16.05,16.02,16.02,36800.0,14.3299,14.3388,14.312,14.312,36800.0
2010-12-14 14:30:00,16.04,16.05,16.0,16.03,56400.0,14.3299,14.3388,14.2942,14.321,56400.0
2010-12-14 15:00:00,16.03,16.04,15.98,15.99,71200.0,14.321,14.3299,14.2763,14.2852,71200.0
2010-12-14 15:30:00,15.99,15.99,15.95,15.99,178400.0,14.2852,14.2852,14.2495,14.2852,178400.0
2010-12-15 09:30:00,15.98,15.99,15.95,15.99,96000.0,14.2763,14.2852,14.2495,14.2852,96000.0
2010-12-15 10:00:00,15.99,16.02,15.98,16.01,78000.0,14.2852,14.312,14.2763,14.3031,78000.0
2010-12-15 10:30:00,16.02,16.05,16.02,16.04,42400.0,14.312,14.3388,14.312,14.3299,42400.0
2010-12-15 11:00:00,16.04,16.06,16.0,16.02,31200.0,14.3299,14.3478,14.2942,14.312,31200.0
2010-12-15 11:30:00,16.01,16.01,15.99,16.01,17600.0,14.3031,14.3031,14.2852,14.3031,17600.0
2010-12-15 12:00:00,16.01,16.01,15.99,16.0,10400.0,14.3031,14.3031,14.2852,14.2942,10400.0
2010-12-15 12:30:00,15.99,15.99,15.93,15.94,18800.0,14.2852,14.2852,14.2316,14.2406,18800.0
2010-12-15 13:00:00,15.93,15.95,15.93,15.93,18400.0,14.2316,14.2495,14.2316,14.2316,18400.0
2010-12-15 13:30:00,15.94,15.95,15.93,15.95,22000.0,14.2406,14.2495,14.2316,14.2495,22000.0
2010-12-15 14:00:00,15.95,15.95,15.92,15.93,14000.0,14.2495,14.2495,14.2227,14.2316,14000.0
2010-12-15 14:30:00,15.9,15.92,15.89,15.9,44800.0,14.2048,14.2227,14.1959,14.2048,44800.0
2010-12-15 15:00:00,15.9,15.95,15.9,15.95,172000.0,14.2048,14.2495,14.2048,14.2495,172000.0
2010-12-15 15:30:00,15.94,15.97,15.92,15.93,96400.0,14.2406,14.2674,14.2227,14.2316,96400.0
2010-12-16 09:30:00,15.96,15.97,15.91,15.91,31200.0,14.2584,14.2674,14.2138,14.2138,31200.0
2010-12-16 10:00:00,15.91,15.97,15.88,15.94,75200.0,14.2138,14.2674,14.187,14.2406,75200.0
2010-12-16 10:30:00,15.94,15.97,15.94,15.96,18400.0,14.2406,14.2674,14.2406,14.2584,18400.0
2010-12-16 11:00:00,15.96,16.02,15.95,16.02,101200.0,14.2584,14.312,14.2495,14.312,101200.0
2010-12-16 11:30:00,16.01,16.01,16.0,16.01,21600.0,14.3031,14.3031,14.2942,14.3031,21600.0
2010-12-16 12:00:00,16.01,16.01,16.0,16.0,134800.0,14.3031,14.3031,14.2942,14.2942,134800.0
2010-12-16 12:30:00,16.0,16.03,16.0,16.03,13600.0,14.2942,14.321,14.2942,14.321,13600.0
2010-12-16 13:00:00,16.04,16.04,16.02,16.03,24000.0,14.3299,14.3299,14.312,14.321,24000.0
2010-12-16 13:30:00,16.02,16.03,16.0,16.02,64800.0,14.312,14.321,14.2942,14.312,64800.0
2010-12-16 14:00:00,16.01,16.03,16.01,16.01,351200.0,14.3031,14.321,14.3031,14.3031,351200.0
2010-12-16 14:30:00,16.01,16.02,15.99,16.01,66000.0,14.3031,14.312,14.2852,14.3031,66000.0
2010-12-16 15:00:00,16.01,16.03,16.01,16.02,42800.0,14.3031,14.321,14.3031,14.312,42800.0
2010-12-16 15:30:00,16.03,16.04,16.02,16.03,70000.0,14.321,14.3299,14.312,14.321,70000.0
2010-12-17 09:30:00,16.08,16.09,16.06,16.06,48400.0,14.3657,14.3746,14.3478,14.3478,48400.0
2010-12-17 10:00:00,16.07,16.09,16.05,16.09,487600.0,14.3567,14.3746,14.3388,14.3746,487600.0
2010-12-17 10:30:00,16.09,16.1,16.07,16.08,46000.0,14.3746,14.3835,14.3567,14.3657,46000.0
2010-12-17 11:00:00,16.09,16.1,16.09,16.1,27200.0,14.3746,14.3835,14.3746,14.3835,27200.0
2010-12-17 11:30:00,16.1,16.11,16.1,16.1,26000.0,14.3835,14.3925,14.3835,14.3835,26000.0
2010-12-17 12:00:00,16.1,16.11,16.1,16.11,16800.0,14.3835,14.3925,14.3835,14.3925,16800.0
2010-12-17 12:30:00,16.1,16.11,16.1,16.11,8000.0,14.3835,14.3925,14.3835,14.3925,8000.0
2010-12-17 13:00:00,16.11,16.12,16.11,16.11,33200.0,14.3925,14.4014,14.3925,14.3925,33200.0
2010-12-17 13:30:00,16.11,16.13,16.11,16.12,50400.0,14.3925,14.4103,14.3925,14.4014,50400.0
2010-12-17 14:00:00,16.12,16.13,16.11,16.12,28800.0,14.4014,14.4103,14.3925,14.4014,28800.0
2010-12-17 14:30:00,16.12,16.12,16.11,16.11,40400.0,14.4014,14.4014,14.3925,14.3925,40400.0
2010-12-17 15:00:00,16.11,16.11,16.09,16.1,46000.0,14.3925,14.3925,14.3746,14.3835,46000.0
2010-12-17 15:30:00,16.09,16.09,16.07,16.08,44000.0,14.3746,14.3746,14.3567,14.3657,44000.0
2010-12-20 09:30:00,16.11,16.11,16.07,16.07,107200.0,14.3925,14.3925,14.3567,14.3567,107200.0
2010-12-20 10:00:00,16.07,16.07,15.99,16.01,61200.0,14.3567,14.3567,14.2852,14.3031,61200.0
2010-12-20 10:30:00,16.02,16.03,16.0,16.01,54800.0,14.312,14.321,14.2942,14.3031,54800.0
2010-12-20 11:00:00,16.0,16.04,15.99,16.03,26800.0,14.2942,14.3299,14.2852,14.321,26800.0
2010-12-20 11:30:00,16.04,16.06,16.04,16.06,26000.0,14.3299,14.3478,14.3299,14.3478,26000.0
2010-12-20 12:00:00,16.06,16.06,16.04,16.05,72400.0,14.3478,14.3478,14.3299,14.3388,72400.0
2010-12-20 12:30:00,16.05,16.08,16.04,16.07,36800.0,14.3388,14.3657,14.3299,14.3567,36800.0
2010-12-20 13:00:00,16.09,16.1,16.09,16.1,18400.0,14.3746,14.3835,14.3746,14.3835,18400.0
2010-12-20 13:30:00,16.1,16.1,16.08,16.08,10800.0,14.3835,14.3835,14.3657,14.3657,10800.0
2010-12-20 14:00:00,16.09,16.13,16.09,16.12,8000.0,14.3746,14.4103,14.3746,14.4014,8000.0
2010-12-20 14:30:00,16.12,16.13,16.11,16.11,13600.0,14.4014,14.4103,14.3925,14.3925,13600.0
2010-12-20 15:00:00,16.11,16.11,16.09,16.09,42000.0,14.3925,14.3925,14.3746,14.3746,42000.0
2010-12-20 15:30:00,16.1,16.11,16.06,16.06,45600.0,14.3835,14.3925,14.3478,14.3478,45600.0
2010-12-21 09:30:00,16.11,16.16,16.11,16.14,25200.0,14.3925,14.4371,14.3925,14.4193,25200.0
2010-12-21 10:00:00,16.14,16.18,16.14,16.17,28000.0,14.4193,14.455,14.4193,14.4461,28000.0
2010-12-21 10:30:00,16.17,16.18,16.16,16.18,23200.0,14.4461,14.455,14.4371,14.455,23200.0
2010-12-21 11:00:00,16.17,16.17,16.16,16.17,17600.0,14.4461,14.4461,14.4371,14.4461,17600.0
2010-12-21 11:30:00,16.17,16.17,16.16,16.16,18400.0,14.4461,14.4461,14.4371,14.4371,18400.0
2010-12-21 12:00:00,16.16,16.18,16.16,16.18,13600.0,14.4371,14.455,14.4371,14.455,13600.0
2010-12-21 12:30:00,16.18,16.19,16.18,16.19,19200.0,14.455,14.4639,14.455,14.4639,19200.0
2010-12-21 13:00:00,16.19,16.19,16.18,16.18,22000.0,14.4639,14.4639,14.455,14.455,22000.0
2010-12-21 13:30:00,16.19,16.2,16.18,16.19,25200.0,14.4639,14.4729,14.455,14.4639,25200.0
2010-12-21 14:00:00,16.2,16.2,16.18,16.19,10800.0,14.4729,14.4729,14.455,14.4639,10800.0
2010-12-21 14:30:00,16.18,16.19,16.18,16.18,19200.0,14.455,14.4639,14.455,14.455,19200.0
2010-12-21 15:00:00,16.18,16.18,16.17,16.18,52400.0,14.455,14.455,14.4461,14.455,52400.0
2010-12-21 15:30:00,16.19,16.2,16.18,16.19,73600.0,14.4639,14.4729,14.455,14.4639,73600.0
2010-12-22 09:30:00,16.17,16.17,16.14,16.16,46400.0,14.4626,14.4626,14.4358,14.4536,46400.0
2010-12-22 10:00:00,16.16,16.16,16.14,16.15,28400.0,14.4536,14.4536,14.4358,14.4447,28400.0
2010-12-22 10:30:00,16.14,16.15,16.13,16.15,14000.0,14.4358,14.4447,14.4268,14.4447,14000.0
2010-12-22 11:00:00,16.15,16.16,16.14,16.15,16800.0,14.4447,14.4536,14.4358,14.4447,16800.0
2010-12-22 11:30:00,16.14,16.16,16.14,16.16,32000.0,14.4358,14.4536,14.4358,14.4536,32000.0
2010-12-22 12:00:00,16.15,16.18,16.15,16.18,71200.0,14.4447,14.4715,14.4447,14.4715,71200.0
2010-12-22 12:30:00,16.18,16.18,16.15,16.16,64400.0,14.4715,14.4715,14.4447,14.4536,64400.0
2010-12-22 13:00:00,16.16,16.16,16.15,16.16,31200.0,14.4536,14.4536,14.4447,14.4536,31200.0
2010-12-22 13:30:00,16.16,16.16,16.13,16.14,24400.0,14.4536,14.4536,14.4268,14.4358,24400.0
2010-12-22 14:00:00,16.14,16.14,16.14,16.14,11600.0,14.4358,14.4358,14.4358,14.4358,11600.0
2010-12-22 14:30:00,16.14,16.15,16.14,16.15,20000.0,14.4358,14.4447,14.4358,14.4447,20000.0
2010-12-22 15:00:00,16.15,16.16,16.15,16.15,50400.0,14.4447,14.4536,14.4447,14.4447,50400.0
2010-12-22 15:30:00,16.15,16.17,16.14,16.16,122400.0,14.4447,14.4626,14.4358,14.4536,122400.0
2010-12-23 09:30:00,16.13,16.16,16.1,16.15,58000.0,14.4268,14.4536,14.4,14.4447,58000.0
2010-12-23 10:00:00,16.15,16.15,16.11,16.12,38800.0,14.4447,14.4447,14.4089,14.4179,38800.0
2010-12-23 10:30:00,16.12,16.13,16.11,16.12,21600.0,14.4179,14.4268,14.4089,14.4179,21600.0
2010-12-23 11:00:00,16.13,16.14,16.12,16.14,12000.0,14.4268,14.4358,14.4179,14.4358,12000.0
2010-12-23 11:30:00,16.14,16.14,16.11,16.11,18400.0,14.4358,14.4358,14.4089,14.4089,18400.0
2010-12-23 12:00:00,16.11,16.12,16.11,16.12,196400.0,14.4089,14.4179,14.4089,14.4179,196400.0
2010-12-23 12:30:00,16.13,16.13,16.11,16.11,9600.0,14.4268,14.4268,14.4089,14.4089,9600.0
2010-12-23 13:00:00,16.11,16.13,16.11,16.13,90800.0,14.4089,14.4268,14.4089,14.4268,90800.0
2010-12-23 13:30:00,16.12,16.12,16.11,16.12,19600.0,14.4179,14.4179,14.4089,14.4179,19600.0
2010-12-23 14:00:00,16.12,16.12,16.1,16.1,13200.0,14.4179,14.4179,14.4,14.4,13200.0
2010-12-23 14:30:00,16.1,16.12,16.1,16.12,37200.0,14.4,14.4179,14.4,14.4179,37200.0
2010-12-23 15:00:00,16.11,16.13,16.11,16.13,70800.0,14.4089,14.4268,14.4089,14.4268,70800.0
2010-12-23 15:30:00,16.13,16.13,16.11,16.13,17200.0,14.4268,14.4268,14.4089,14.4268,17200.0
2010-12-27 09:30:00,16.09,16.09,16.0,16.02,71200.0,14.391,14.391,14.3105,14.3284,71200.0
2010-12-27 10:00:00,16.02,16.07,16.02,16.07,9600.0,14.3284,14.3731,14.3284,14.3731,9600.0
2010-12-27 10:30:00,16.07,16.07,16.06,16.06,14800.0,14.3731,14.3731,14.3642,14.3642,14800.0
2010-12-27 11:00:00,16.06,16.08,16.06,16.07,12000.0,14.3642,14.3821,14.3642,14.3731,12000.0
2010-12-27 11:30:00,16.07,16.08,16.07,16.08,12000.0,14.3731,14.3821,14.3731,14.3821,12000.0
2010-12-27 12:00:00,16.08,16.1,16.08,16.1,4400.0,14.3821,14.4,14.3821,14.4,4400.0
2010-12-27 12:30:00,16.1,16.1,16.1,16.1,1200.0,14.4,14.4,14.4,14.4,1200.0
2010-12-27 13:00:00,16.1,16.18,16.1,16.17,16800.0,14.4,14.4715,14.4,14.4626,16800.0
2010-12-27 13:30:00,16.17,16.18,16.17,16.17,8800.0,14.4626,14.4715,14.4626,14.4626,8800.0
2010-12-27 14:00:00,16.17,16.17,16.16,16.16,31200.0,14.4626,14.4626,14.4536,14.4536,31200.0
2010-12-27 14:30:00,16.17,16.18,16.17,16.17,105600.0,14.4626,14.4715,14.4626,14.4626,105600.0
2010-12-27 15:00:00,16.16,16.18,16.16,16.17,174800.0,14.4536,14.4715,14.4536,14.4626,174800.0
2010-12-27 15:30:00,16.18,16.18,16.15,16.15,167600.0,14.4715,14.4715,14.4447,14.4447,167600.0
2010-12-28 09:30:00,16.2,16.21,16.15,16.16,78000.0,14.4894,14.4984,14.4447,14.4536,78000.0
2010-12-28 10:00:00,16.16,16.17,16.14,16.16,60400.0,14.4536,14.4626,14.4358,14.4536,60400.0
2010-12-28 10:30:00,16.16,16.17,16.15,16.15,20800.0,14.4536,14.4626,14.4447,14.4447,20800.0
2010-12-28 11:00:00,16.15,16.16,16.14,16.15,9600.0,14.4447,14.4536,14.4358,14.4447,9600.0
2010-12-28 11:30:00,16.14,16.15,16.13,16.13,10400.0,14.4358,14.4447,14.4268,14.4268,10400.0
2010-12-28 12:00:00,16.13,16.13,16.12,16.12,11200.0,14.4268,14.4268,14.4179,14.4179,11200.0
2010-12-28 12:30:00,16.13,16.14,16.13,16.14,7200.0,14.4268,14.4358,14.4268,14.4358,7200.0
2010-12-28 13:00:00,16.14,16.14,16.13,16.14,12800.0,14.4358,14.4358,14.4268,14.4358,12800.0
2010-12-28 13:30:00,16.14,16.15,16.14,16.15,35600.0,14.4358,14.4447,14.4358,14.4447,35600.0
2010-12-28 14:00:00,16.15,16.15,16.14,16.15,29600.0,14.4447,14.4447,14.4358,14.4447,29600.0
2010-12-28 14:30:00,16.14,16.16,16.14,16.16,20400.0,14.4358,14.4536,14.4358,14.4536,20400.0
2010-12-28 15:00:00,16.16,16.16,16.16,16.16,18400.0,14.4536,14.4536,14.4536,14.4536,18400.0
2010-12-28 15:30:00,16.16,16.16,16.15,16.15,52400.0,14.4536,14.4536,14.4447,14.4447,52400.0
2010-12-29 09:30:00,16.18,16.18,16.15,16.17,73600.0,14.4715,14.4715,14.4447,14.4626,73600.0
2010-12-29 10:00:00,16.18,16.2,16.17,16.2,18400.0,14.4715,14.4894,14.4626,14.4894,18400.0
2010-12-29 10:30:00,16.21,16.21,16.19,16.19,78000.0,14.4984,14.4984,14.4805,14.4805,78000.0
2010-12-29 11:00:00,16.2,16.2,16.17,16.18,15200.0,14.4894,14.4894,14.4626,14.4715,15200.0
2010-12-29 11:30:00,16.18,16.18,16.17,16.18,16800.0,14.4715,14.4715,14.4626,14.4715,16800.0
2010-12-29 12:00:00,16.18,16.19,16.18,16.18,6400.0,14.4715,14.4805,14.4715,14.4715,6400.0
2010-12-29 12:30:00,16.18,16.21,16.18,16.21,14800.0,14.4715,14.4984,14.4715,14.4984,14800.0
2010-12-29 13:00:00,16.21,16.21,16.2,16.21,16800.0,14.4984,14.4984,14.4894,14.4984,16800.0
2010-12-29 13:30:00,16.21,16.21,16.2,16.2,15600.0,14.4984,14.4984,14.4894,14.4894,15600.0
2010-12-29 14:00:00,16.2,16.2,16.19,16.19,9600.0,14.4894,14.4894,14.4805,14.4805,9600.0
2010-12-29 14:30:00,16.19,16.2,16.18,16.19,20400.0,14.4805,14.4894,14.4715,14.4805,20400.0
2010-12-29 15:00:00,16.19,16.2,16.19,16.2,30400.0,14.4805,14.4894,14.4805,14.4894,30400.0
2010-12-29 15:30:00,16.19,16.19,16.16,16.17,62000.0,14.4805,14.4805,14.4536,14.4626,62000.0
2010-12-30 09:30:00,16.16,16.18,16.15,16.15,22400.0,14.4536,14.4715,14.4447,14.4447,22400.0
2010-12-30 10:00:00,16.16,16.16,16.13,16.14,18800.0,14.4536,14.4536,14.4268,14.4358,18800.0
2010-12-30 10:30:00,16.14,16.15,16.14,16.14,10400.0,14.4358,14.4447,14.4358,14.4358,10400.0
2010-12-30 11:00:00,16.14,16.15,16.13,16.13,15200.0,14.4358,14.4447,14.4268,14.4268,15200.0
2010-12-30 11:30:00,16.13,16.13,16.12,16.12,11200.0,14.4268,14.4268,14.4179,14.4179,11200.0
2010-12-30 12:00:00,16.12,16.14,16.12,16.14,5200.0,14.4179,14.4358,14.4179,14.4358,5200.0
2010-12-30 12:30:00,16.14,16.14,16.13,16.13,31200.0,14.4358,14.4358,14.4268,14.4268,31200.0
2010-12-30 13:00:00,16.13,16.14,16.13,16.14,6000.0,14.4268,14.4358,14.4268,14.4358,6000.0
2010-12-30 13:30:00,16.14,16.14,16.13,16.14,14800.0,14.4358,14.4358,14.4268,14.4358,14800.0
2010-12-30 14:00:00,16.14,16.15,16.14,16.14,8400.0,14.4358,14.4447,14.4358,14.4358,8400.0
2010-12-30 14:30:00,16.14,16.15,16.14,16.14,16400.0,14.4358,14.4447,14.4358,14.4358,16400.0
2010-12-30 15:00:00,16.14,16.16,16.14,16.16,15600.0,14.4358,14.4536,14.4358,14.4536,15600.0
2010-12-30 15:30:00,16.16,16.16,16.13,16.14,18400.0,14.4536,14.4536,14.4268,14.4358,18400.0
2010-12-31 09:30:00,16.12,16.12,16.03,16.06,36000.0,14.4179,14.4179,14.3374,14.3642,36000.0
2010-12-31 10:00:00,16.05,16.06,16.04,16.06,23200.0,14.3553,14.3642,14.3463,14.3642,23200.0
2010-12-31 10:30:00,16.06,16.07,16.05,16.07,12000.0,14.3642,14.3731,14.3553,14.3731,12000.0
2010-12-31 11:00:00,16.06,16.07,16.05,16.06,10400.0,14.3642,14.3731,14.3553,14.3642,10400.0
2010-12-31 11:30:00,16.06,16.06,16.06,16.06,8800.0,14.3642,14.3642,14.3642,14.3642,8800.0
2010-12-31 12:00:00,16.06,16.07,16.06,16.07,6000.0,14.3642,14.3731,14.3642,14.3731,6000.0
2010-12-31 12:30:00,16.07,16.07,16.05,16.05,8000.0,14.3731,14.3731,14.3553,14.3553,8000.0
2010-12-31 13:00:00,16.06,16.07,16.06,16.07,3200.0,14.3642,14.3731,14.3642,14.3731,3200.0
2010-12-31 13:30:00,16.07,16.08,16.06,16.06,17200.0,14.3731,14.3821,14.3642,14.3642,17200.0
2010-12-31 14:00:00,16.06,16.07,16.06,16.06,14800.0,14.3642,14.3731,14.3642,14.3642,14800.0
2010-12-31 14:30:00,16.07,16.07,16.07,16.07,4800.0,14.3731,14.3731,14.3731,14.3731,4800.0
2010-12-31 15:00:00,16.08,16.08,16.07,16.08,29200.0,14.3821,14.3821,14.3731,14.3821,29200.0
2010-12-31 15:30:00,16.08,16.1,16.06,16.1,55600.0,14.3821,14.4,14.3642,14.4,55600.0
2011-01-03 09:30:00,16.18,16.31,16.18,16.3,89200.0,14.4715,14.5878,14.4715,14.5789,89200.0
2011-01-03 10:00:00,16.29,16.36,16.29,16.34,316000.0,14.5699,14.6325,14.5699,14.6146,316000.0
2011-01-03 10:30:00,16.34,16.37,16.34,16.37,21600.0,14.6146,14.6415,14.6146,14.6415,21600.0
2011-01-03 11:00:00,16.37,16.37,16.34,16.36,105600.0,14.6415,14.6415,14.6146,14.6325,105600.0
2011-01-03 11:30:00,16.36,16.38,16.34,16.35,47600.0,14.6325,14.6504,14.6146,14.6236,47600.0
2011-01-03 12:00:00,16.36,16.36,16.35,16.35,28800.0,14.6325,14.6325,14.6236,14.6236,28800.0
2011-01-03 12:30:00,16.34,16.34,16.32,16.32,20000.0,14.6146,14.6146,14.5967,14.5967,20000.0
2011-01-03 13:00:00,16.32,16.33,16.31,16.32,12400.0,14.5967,14.6057,14.5878,14.5967,12400.0
2011-01-03 13:30:00,16.32,16.33,16.32,16.33,36000.0,14.5967,14.6057,14.5967,14.6057,36000.0
2011-01-03 14:00:00,16.33,16.34,16.32,16.32,44800.0,14.6057,14.6146,14.5967,14.5967,44800.0
2011-01-03 14:30:00,16.32,16.32,16.3,16.3,39600.0,14.5967,14.5967,14.5789,14.5789,39600.0
2011-01-03 15:00:00,16.3,16.3,16.27,16.28,32000.0,14.5789,14.5789,14.552,14.561,32000.0
2011-01-03 15:30:00,16.29,16.3,16.27,16.28,49200.0,14.5699,14.5789,14.552,14.561,49200.0
2011-01-04 09:30:00,16.36,16.36,16.31,16.32,47600.0,14.6325,14.6325,14.5878,14.5967,47600.0
2011-01-04 10:00:00,16.33,16.33,16.3,16.3,31200.0,14.6057,14.6057,14.5789,14.5789,31200.0
2011-01-04 10:30:00,16.31,16.32,16.28,16.29,32400.0,14.5878,14.5967,14.561,14.5699,32400.0
2011-01-04 11:00:00,16.28,16.29,16.25,16.25,36800.0,14.561,14.5699,14.5341,14.5341,36800.0
2011-01-04 11:30:00,16.25,16.26,16.24,16.25,20400.0,14.5341,14.5431,14.5252,14.5341,20400.0
2011-01-04 12:00:00,16.24,16.24,16.21,16.21,13200.0,14.5252,14.5252,14.4984,14.4984,13200.0
2011-01-04 12:30:00,16.21,16.24,16.2,16.24,59200.0,14.4984,14.5252,14.4894,14.5252,59200.0
2011-01-04 13:00:00,16.24,16.26,16.24,16.25,36800.0,14.5252,14.5431,14.5252,14.5341,36800.0
2011-01-04 13:30:00,16.25,16.26,16.25,16.26,14000.0,14.5341,14.5431,14.5341,14.5431,14000.0
2011-01-04 14:00:00,16.26,16.32,16.25,16.31,202800.0,14.5431,14.5967,14.5341,14.5878,202800.0
2011-01-04 14:30:00,16.31,16.31,16.3,16.3,369600.0,14.5878,14.5878,14.5789,14.5789,369600.0
2011-01-04 15:00:00,16.31,16.33,16.29,16.32,622000.0,14.5878,14.6057,14.5699,14.5967,622000.0
2011-01-04 15:30:00,16.32,16.33,16.3,16.32,542400.0,14.5967,14.6057,14.5789,14.5967,542400.0
2011-01-05 09:30:00,16.27,16.31,16.26,16.29,82800.0,14.552,14.5878,14.5431,14.5699,82800.0
2011-01-05 10:00:00,16.3,16.34,16.3,16.32,333200.0,14.5789,14.6146,14.5789,14.5967,333200.0
2011-01-05 10:30:00,16.31,16.35,16.31,16.34,64400.0,14.5878,14.6236,14.5878,14.6146,64400.0
2011-01-05 11:00:00,16.34,16.4,16.34,16.39,166800.0,14.6146,14.6683,14.6146,14.6594,166800.0
2011-01-05 11:30:00,16.39,16.41,16.38,16.38,144000.0,14.6594,14.6772,14.6504,14.6504,144000.0
2011-01-05 12:00:00,16.38,16.4,16.38,16.4,99200.0,14.6504,14.6683,14.6504,14.6683,99200.0
2011-01-05 12:30:00,16.4,16.41,16.4,16.4,136000.0,14.6683,14.6772,14.6683,14.6683,136000.0
2011-01-05 13:00:00,16.4,16.4,16.38,16.39,66000.0,14.6683,14.6683,14.6504,14.6594,66000.0
2011-01-05 13:30:00,16.38,16.4,16.38,16.4,67600.0,14.6504,14.6683,14.6504,14.6683,67600.0
2011-01-05 14:00:00,16.41,16.42,16.4,16.4,53600.0,14.6772,14.6862,14.6683,14.6683,53600.0
2011-01-05 14:30:00,16.4,16.42,16.39,16.42,79600.0,14.6683,14.6862,14.6594,14.6862,79600.0
2011-01-05 15:00:00,16.42,16.43,16.42,16.42,130000.0,14.6862,14.6951,14.6862,14.6862,130000.0
2011-01-05 15:30:00,16.42,16.43,16.41,16.43,183600.0,14.6862,14.6951,14.6772,14.6951,183600.0
2011-01-06 09:30:00,16.45,16.49,16.43,16.46,92800.0,14.713,14.7488,14.6951,14.722,92800.0
2011-01-06 10:00:00,16.46,16.51,16.46,16.51,78400.0,14.722,14.7667,14.722,14.7667,78400.0
2011-01-06 10:30:00,16.51,16.52,16.48,16.49,68000.0,14.7667,14.7756,14.7398,14.7488,68000.0
2011-01-06 11:00:00,16.49,16.51,16.45,16.5,78400.0,14.7488,14.7667,14.713,14.7577,78400.0
2011-01-06 11:30:00,16.5,16.51,16.49,16.51,40800.0,14.7577,14.7667,14.7488,14.7667,40800.0
2011-01-06 12:00:00,16.51,16.52,16.49,16.51,50000.0,14.7667,14.7756,14.7488,14.7667,50000.0
2011-01-06 12:30:00,16.5,16.54,16.5,16.53,32000.0,14.7577,14.7935,14.7577,14.7846,32000.0
2011-01-06 13:00:00,16.53,16.53,16.51,16.51,24800.0,14.7846,14.7846,14.7667,14.7667,24800.0
2011-01-06 13:30:00,16.51,16.55,16.51,16.55,43600.0,14.7667,14.8025,14.7667,14.8025,43600.0
2011-01-06 14:00:00,16.56,16.57,16.56,16.57,28800.0,14.8114,14.8203,14.8114,14.8203,28800.0
2011-01-06 14:30:00,16.56,16.57,16.54,16.54,32000.0,14.8114,14.8203,14.7935,14.7935,32000.0
2011-01-06 15:00:00,16.54,16.56,16.52,16.55,64800.0,14.7935,14.8114,14.7756,14.8025,64800.0
2011-01-06 15:30:00,16.55,16.58,16.54,16.57,51200.0,14.8025,14.8293,14.7935,14.8203,51200.0
2011-01-07 09:30:00,16.57,16.6,16.5,16.53,152800.0,14.8203,14.8472,14.7577,14.7846,152800.0
2011-01-07 10:00:00,16.55,16.56,16.54,16.56,25600.0,14.8025,14.8114,14.7935,14.8114,25600.0
2011-01-07 10:30:00,16.56,16.56,16.5,16.5,284000.0,14.8114,14.8114,14.7577,14.7577,284000.0
2011-01-07 11:00:00,16.5,16.52,16.48,16.49,39600.0,14.7577,14.7756,14.7398,14.7488,39600.0
2011-01-07 11:30:00,16.48,16.49,16.46,16.49,75600.0,14.7398,14.7488,14.722,14.7488,75600.0
2011-01-07 12:00:00,16.49,16.5,16.46,16.46,16000.0,14.7488,14.7577,14.722,14.722,16000.0
2011-01-07 12:30:00,16.45,16.45,16.36,16.42,52000.0,14.713,14.713,14.6325,14.6862,52000.0
2011-01-07 13:00:00,16.43,16.45,16.41,16.43,47200.0,14.6951,14.713,14.6772,14.6951,47200.0
2011-01-07 13:30:00,16.44,16.47,16.43,16.45,26000.0,14.7041,14.7309,14.6951,14.713,26000.0
2011-01-07 14:00:00,16.45,16.48,16.45,16.47,33600.0,14.713,14.7398,14.713,14.7309,33600.0
2011-01-07 14:30:00,16.48,16.5,16.46,16.48,26000.0,14.7398,14.7577,14.722,14.7398,26000.0
2011-01-07 15:00:00,16.49,16.52,16.48,16.5,36400.0,14.7488,14.7756,14.7398,14.7577,36400.0
2011-01-07 15:30:00,16.51,16.54,16.51,16.53,109200.0,14.7667,14.7935,14.7667,14.7846,109200.0
2011-01-10 09:30:00,16.49,16.52,16.44,16.44,18000.0,14.7488,14.7756,14.7041,14.7041,18000.0
2011-01-10 10:00:00,16.43,16.5,16.43,16.48,21200.0,14.6951,14.7577,14.6951,14.7398,21200.0
2011-01-10 10:30:00,16.48,16.5,16.46,16.46,19200.0,14.7398,14.7577,14.722,14.722,19200.0
2011-01-10 11:00:00,16.47,16.48,16.46,16.48,12400.0,14.7309,14.7398,14.722,14.7398,12400.0
2011-01-10 11:30:00,16.47,16.52,16.47,16.52,39200.0,14.7309,14.7756,14.7309,14.7756,39200.0
2011-01-10 12:00:00,16.52,16.54,16.5,16.52,30000.0,14.7756,14.7935,14.7577,14.7756,30000.0
2011-01-10 12:30:00,16.51,16.53,16.51,16.52,17600.0,14.7667,14.7846,14.7667,14.7756,17600.0
2011-01-10 13:00:00,16.52,16.55,16.52,16.55,41600.0,14.7756,14.8025,14.7756,14.8025,41600.0
2011-01-10 13:30:00,16.55,16.56,16.55,16.56,25600.0,14.8025,14.8114,14.8025,14.8114,25600.0
2011-01-10 14:00:00,16.55,16.56,16.54,16.56,20000.0,14.8025,14.8114,14.7935,14.8114,20000.0
2011-01-10 14:30:00,16.56,16.57,16.55,16.57,10400.0,14.8114,14.8203,14.8025,14.8203,10400.0
2011-01-10 15:00:00,16.57,16.6,16.57,16.6,68400.0,14.8203,14.8472,14.8203,14.8472,68400.0
2011-01-10 15:30:00,16.6,16.61,16.58,16.58,38000.0,14.8472,14.8561,14.8293,14.8293,38000.0
2011-01-11 09:30:00,16.65,16.66,16.6,16.6,69600.0,14.8919,14.9008,14.8472,14.8472,69600.0
2011-01-11 10:00:00,16.6,16.63,16.6,16.62,114000.0,14.8472,14.874,14.8472,14.8651,114000.0
2011-01-11 10:30:00,16.62,16.62,16.6,16.61,158800.0,14.8651,14.8651,14.8472,14.8561,158800.0
2011-01-11 11:00:00,16.62,16.64,16.61,16.61,23600.0,14.8651,14.883,14.8561,14.8561,23600.0
2011-01-11 11:30:00,16.63,16.63,16.61,16.61,32000.0,14.874,14.874,14.8561,14.8561,32000.0
2011-01-11 12:00:00,16.61,16.63,16.61,16.63,36400.0,14.8561,14.874,14.8561,14.874,36400.0
2011-01-11 12:30:00,16.63,16.64,16.63,16.64,43600.0,14.874,14.883,14.874,14.883,43600.0
2011-01-11 13:00:00,16.64,16.64,16.59,16.61,44400.0,14.883,14.883,14.8382,14.8561,44400.0
2011-01-11 13:30:00,16.61,16.63,16.58,16.58,71200.0,14.8561,14.874,14.8293,14.8293,71200.0
2011-01-11 14:00:00,16.56,16.61,16.55,16.61,19200.0,14.8114,14.8561,14.8025,14.8561,19200.0
2011-01-11 14:30:00,16.6,16.61,16.59,16.61,43200.0,14.8472,14.8561,14.8382,14.8561,43200.0
2011-01-11 15:00:00,16.61,16.63,16.6,16.61,22000.0,14.8561,14.874,14.8472,14.8561,22000.0
2011-01-11 15:30:00,16.61,16.63,16.61,16.61,39600.0,14.8561,14.874,14.8561,14.8561,39600.0
2011-01-12 09:30:00,16.69,16.71,16.64,16.67,179600.0,14.9277,14.9456,14.883,14.9098,179600.0
2011-01-12 10:00:00,16.67,16.68,16.66,16.68,158000.0,14.9098,14.9187,14.9008,14.9187,158000.0
2011-01-12 10:30:00,16.69,16.7,16.68,16.7,43600.0,14.9277,14.9366,14.9187,14.9366,43600.0
2011-01-12 11:00:00,16.7,16.73,16.7,16.72,58800.0,14.9366,14.9635,14.9366,14.9545,58800.0
2011-01-12 11:30:00,16.72,16.75,16.72,16.73,24400.0,14.9545,14.9813,14.9545,14.9635,24400.0
2011-01-12 12:00:00,16.73,16.74,16.72,16.74,60800.0,14.9635,14.9724,14.9545,14.9724,60800.0
2011-01-12 12:30:00,16.74,16.74,16.72,16.72,48400.0,14.9724,14.9724,14.9545,14.9545,48400.0
2011-01-12 13:00:00,16.72,16.74,16.72,16.73,46000.0,14.9545,14.9724,14.9545,14.9635,46000.0
2011-01-12 13:30:00,16.73,16.75,16.73,16.75,28000.0,14.9635,14.9813,14.9635,14.9813,28000.0
2011-01-12 14:00:00,16.75,16.76,16.74,16.75,36800.0,14.9813,14.9903,14.9724,14.9813,36800.0
2011-01-12 14:30:00,16.75,16.76,16.74,16.75,22000.0,14.9813,14.9903,14.9724,14.9813,22000.0
2011-01-12 15:00:00,16.75,16.75,16.73,16.73,92800.0,14.9813,14.9813,14.9635,14.9635,92800.0
2011-01-12 15:30:00,16.73,16.75,16.73,16.75,56800.0,14.9635,14.9813,14.9635,14.9813,56800.0
2011-01-13 09:30:00,16.75,16.75,16.69,16.71,67200.0,14.9813,14.9813,14.9277,14.9456,67200.0
2011-01-13 10:00:00,16.71,16.73,16.69,16.73,47200.0,14.9456,14.9635,14.9277,14.9635,47200.0
2011-01-13 10:30:00,16.73,16.79,16.73,16.78,84000.0,14.9635,15.0171,14.9635,15.0082,84000.0
2011-01-13 11:00:00,16.78,16.78,16.77,16.77,54000.0,15.0082,15.0082,14.9992,14.9992,54000.0
2011-01-13 11:30:00,16.78,16.79,16.75,16.76,110800.0,15.0082,15.0171,14.9813,14.9903,110800.0
2011-01-13 12:00:00,16.75,16.78,16.75,16.77,31200.0,14.9813,15.0082,14.9813,14.9992,31200.0
2011-01-13 12:30:00,16.77,16.77,16.75,16.77,51200.0,14.9992,14.9992,14.9813,14.9992,51200.0
2011-01-13 13:00:00,16.77,16.77,16.75,16.77,30000.0,14.9992,14.9992,14.9813,14.9992,30000.0
2011-01-13 13:30:00,16.77,16.77,16.75,16.76,37200.0,14.9992,14.9992,14.9813,14.9903,37200.0
2011-01-13 14:00:00,16.76,16.76,16.74,16.75,56400.0,14.9903,14.9903,14.9724,14.9813,56400.0
2011-01-13 14:30:00,16.75,16.75,16.71,16.72,21200.0,14.9813,14.9813,14.9456,14.9545,21200.0
2011-01-13 15:00:00,16.72,16.74,16.71,16.71,30800.0,14.9545,14.9724,14.9456,14.9456,30800.0
2011-01-13 15:30:00,16.71,16.75,16.7,16.75,76400.0,14.9456,14.9813,14.9366,14.9813,76400.0
2011-01-14 09:30:00,16.77,16.77,16.73,16.75,194800.0,14.9992,14.9992,14.9635,14.9813,194800.0
2011-01-14 10:00:00,16.78,16.79,16.76,16.77,87200.0,15.0082,15.0171,14.9903,14.9992,87200.0
2011-01-14 10:30:00,16.76,16.82,16.76,16.82,114400.0,14.9903,15.0439,14.9903,15.0439,114400.0
2011-01-14 11:00:00,16.82,16.85,16.82,16.84,50800.0,15.0439,15.0708,15.0439,15.0618,50800.0
2011-01-14 11:30:00,16.84,16.85,16.83,16.84,46400.0,15.0618,15.0708,15.0529,15.0618,46400.0
2011-01-14 12:00:00,16.84,16.86,16.84,16.86,60000.0,15.0618,15.0797,15.0618,15.0797,60000.0
2011-01-14 12:30:00,16.85,16.86,16.85,16.85,79200.0,15.0708,15.0797,15.0708,15.0708,79200.0
2011-01-14 13:00:00,16.85,16.86,16.84,16.85,61200.0,15.0708,15.0797,15.0618,15.0708,61200.0
2011-01-14 13:30:00,16.86,16.89,16.86,16.89,67200.0,15.0797,15.1066,15.0797,15.1066,67200.0
2011-01-14 14:00:00,16.88,16.89,16.88,16.89,84400.0,15.0976,15.1066,15.0976,15.1066,84400.0
2011-01-14 14:30:00,16.89,16.89,16.88,16.88,36400.0,15.1066,15.1066,15.0976,15.0976,36400.0
2011-01-14 15:00:00,16.89,16.91,16.89,16.9,23600.0,15.1066,15.1244,15.1066,15.1155,23600.0
2011-01-14 15:30:00,16.89,16.91,16.88,16.91,64800.0,15.1066,15.1244,15.0976,15.1244,64800.0
2011-01-18 09:30:00,16.8,16.89,16.77,16.87,138000.0,15.0261,15.1066,14.9992,15.0887,138000.0
2011-01-18 10:00:00,16.86,16.89,16.85,16.88,188800.0,15.0797,15.1066,15.0708,15.0976,188800.0
2011-01-18 10:30:00,16.88,16.88,16.85,16.86,128000.0,15.0976,15.0976,15.0708,15.0797,128000.0
2011-01-18 11:00:00,16.86,16.91,16.86,16.91,70800.0,15.0797,15.1244,15.0797,15.1244,70800.0
2011-01-18 11:30:00,16.91,16.92,16.9,16.91,36400.0,15.1244,15.1334,15.1155,15.1244,36400.0
2011-01-18 12:00:00,16.91,16.92,16.9,16.92,77200.0,15.1244,15.1334,15.1155,15.1334,77200.0
2011-01-18 12:30:00,16.91,16.93,16.91,16.92,56000.0,15.1244,15.1423,15.1244,15.1334,56000.0
2011-01-18 13:00:00,16.91,16.93,16.91,16.92,77200.0,15.1244,15.1423,15.1244,15.1334,77200.0
2011-01-18 13:30:00,16.93,16.95,16.92,16.92,42800.0,15.1423,15.1602,15.1334,15.1334,42800.0
2011-01-18 14:00:00,16.91,16.93,16.91,16.92,26000.0,15.1244,15.1423,15.1244,15.1334,26000.0
2011-01-18 14:30:00,16.93,16.94,16.93,16.94,70400.0,15.1423,15.1513,15.1423,15.1513,70400.0
2011-01-18 15:00:00,16.94,16.94,16.92,16.93,224800.0,15.1513,15.1513,15.1334,15.1423,224800.0
2011-01-18 15:30:00,16.94,16.98,16.94,16.95,79600.0,15.1513,15.1871,15.1513,15.1602,79600.0
2011-01-19 09:30:00,17.0,17.0,16.94,16.94,207600.0,15.2049,15.2049,15.1513,15.1513,207600.0
2011-01-19 10:00:00,16.94,16.99,16.9,16.91,133600.0,15.1513,15.196,15.1155,15.1244,133600.0
2011-01-19 10:30:00,16.91,16.91,16.88,16.91,74400.0,15.1244,15.1244,15.0976,15.1244,74400.0
2011-01-19 11:00:00,16.91,16.91,16.86,16.88,57200.0,15.1244,15.1244,15.0797,15.0976,57200.0
2011-01-19 11:30:00,16.88,16.9,16.87,16.87,16800.0,15.0976,15.1155,15.0887,15.0887,16800.0
2011-01-19 12:00:00,16.88,16.89,16.87,16.87,7600.0,15.0976,15.1066,15.0887,15.0887,7600.0
2011-01-19 12:30:00,16.86,16.86,16.83,16.85,14800.0,15.0797,15.0797,15.0529,15.0708,14800.0
2011-01-19 13:00:00,16.84,16.86,16.83,16.86,61600.0,15.0618,15.0797,15.0529,15.0797,61600.0
2011-01-19 13:30:00,16.86,16.88,16.83,16.85,13200.0,15.0797,15.0976,15.0529,15.0708,13200.0
2011-01-19 14:00:00,16.84,16.85,16.82,16.82,20800.0,15.0618,15.0708,15.0439,15.0439,20800.0
2011-01-19 14:30:00,16.84,16.84,16.76,16.78,162000.0,15.0618,15.0618,14.9903,15.0082,162000.0
2011-01-19 15:00:00,16.78,16.8,16.75,16.78,99600.0,15.0082,15.0261,14.9813,15.0082,99600.0
2011-01-19 15:30:00,16.79,16.81,16.77,16.81,70000.0,15.0171,15.035,14.9992,15.035,70000.0
2011-01-20 09:30:00,16.69,16.71,16.61,16.64,202800.0,14.9277,14.9456,14.8561,14.883,202800.0
2011-01-20 10:00:00,16.63,16.66,16.59,16.61,78000.0,14.874,14.9008,14.8382,14.8561,78000.0
2011-01-20 10:30:00,16.6,16.62,16.53,16.53,228000.0,14.8472,14.8651,14.7846,14.7846,228000.0
2011-01-20 11:00:00,16.54,16.55,16.5,16.51,126000.0,14.7935,14.8025,14.7577,14.7667,126000.0
2011-01-20 11:30:00,16.5,16.54,16.49,16.54,38800.0,14.7577,14.7935,14.7488,14.7935,38800.0
2011-01-20 12:00:00,16.55,16.58,16.54,16.56,45600.0,14.8025,14.8293,14.7935,14.8114,45600.0
2011-01-20 12:30:00,16.56,16.6,16.56,16.59,20800.0,14.8114,14.8472,14.8114,14.8382,20800.0
2011-01-20 13:00:00,16.59,16.59,16.55,16.56,74000.0,14.8382,14.8382,14.8025,14.8114,74000.0
2011-01-20 13:30:00,16.56,16.58,16.56,16.58,28800.0,14.8114,14.8293,14.8114,14.8293,28800.0
2011-01-20 14:00:00,16.57,16.64,16.57,16.64,28800.0,14.8203,14.883,14.8203,14.883,28800.0
2011-01-20 14:30:00,16.64,16.67,16.64,16.66,30000.0,14.883,14.9098,14.883,14.9008,30000.0
2011-01-20 15:00:00,16.65,16.65,16.61,16.61,39600.0,14.8919,14.8919,14.8561,14.8561,39600.0
2011-01-20 15:30:00,16.62,16.66,16.6,16.64,58400.0,14.8651,14.9008,14.8472,14.883,58400.0
2011-01-21 09:30:00,16.75,16.76,16.71,16.75,40400.0,14.9813,14.9903,14.9456,14.9813,40400.0
2011-01-21 10:00:00,16.75,16.75,16.7,16.7,44400.0,14.9813,14.9813,14.9366,14.9366,44400.0
2011-01-21 10:30:00,16.68,16.69,16.66,16.66,10400.0,14.9187,14.9277,14.9008,14.9008,10400.0
2011-01-21 11:00:00,16.66,16.68,16.61,16.63,35200.0,14.9008,14.9187,14.8561,14.874,35200.0
2011-01-21 11:30:00,16.65,16.65,16.6,16.61,12400.0,14.8919,14.8919,14.8472,14.8561,12400.0
2011-01-21 12:00:00,16.61,16.64,16.6,16.63,20800.0,14.8561,14.883,14.8472,14.874,20800.0
2011-01-21 12:30:00,16.64,16.64,16.58,16.59,18000.0,14.883,14.883,14.8293,14.8382,18000.0
2011-01-21 13:00:00,16.59,16.62,16.58,16.6,21200.0,14.8382,14.8651,14.8293,14.8472,21200.0
2011-01-21 13:30:00,16.6,16.62,16.59,16.59,4400.0,14.8472,14.8651,14.8382,14.8382,4400.0
2011-01-21 14:00:00,16.6,16.61,16.59,16.6,31200.0,14.8472,14.8561,14.8382,14.8472,31200.0
2011-01-21 14:30:00,16.61,16.62,16.61,16.61,13200.0,14.8561,14.8651,14.8561,14.8561,13200.0
2011-01-21 15:00:00,16.6,16.61,16.59,16.59,22800.0,14.8472,14.8561,14.8382,14.8382,22800.0
2011-01-21 15:30:00,16.58,16.58,16.53,16.54,123600.0,14.8293,14.8293,14.7846,14.7935,123600.0
2011-01-24 09:30:00,16.54,16.62,16.53,16.53,59600.0,14.7935,14.8651,14.7846,14.7846,59600.0
2011-01-24 10:00:00,16.53,16.6,16.51,16.59,38000.0,14.7846,14.8472,14.7667,14.8382,38000.0
2011-01-24 10:30:00,16.58,16.62,16.58,16.61,17200.0,14.8293,14.8651,14.8293,14.8561,17200.0
2011-01-24 11:00:00,16.61,16.69,16.6,16.69,32400.0,14.8561,14.9277,14.8472,14.9277,32400.0
2011-01-24 11:30:00,16.69,16.69,16.67,16.68,13200.0,14.9277,14.9277,14.9098,14.9187,13200.0
2011-01-24 12:00:00,16.68,16.73,16.68,16.71,35600.0,14.9187,14.9635,14.9187,14.9456,35600.0
2011-01-24 12:30:00,16.71,16.73,16.71,16.72,9600.0,14.9456,14.9635,14.9456,14.9545,9600.0
2011-01-24 13:00:00,16.72,16.75,16.71,16.74,19200.0,14.9545,14.9813,14.9456,14.9724,19200.0
2011-01-24 13:30:00,16.73,16.75,16.73,16.73,23600.0,14.9635,14.9813,14.9635,14.9635,23600.0
2011-01-24 14:00:00,16.72,16.75,16.72,16.74,40800.0,14.9545,14.9813,14.9545,14.9724,40800.0
2011-01-24 14:30:00,16.74,16.76,16.74,16.74,50400.0,14.9724,14.9903,14.9724,14.9724,50400.0
2011-01-24 15:00:00,16.75,16.76,16.73,16.73,50800.0,14.9813,14.9903,14.9635,14.9635,50800.0
2011-01-24 15:30:00,16.74,16.76,16.74,16.76,31600.0,14.9724,14.9903,14.9724,14.9903,31600.0
2011-01-25 09:30:00,16.7,16.73,16.67,16.73,124800.0,14.9366,14.9635,14.9098,14.9635,124800.0
2011-01-25 10:00:00,16.76,16.76,16.69,16.72,162400.0,14.9903,14.9903,14.9277,14.9545,162400.0
2011-01-25 10:30:00,16.72,16.77,16.72,16.76,74800.0,14.9545,14.9992,14.9545,14.9903,74800.0
2011-01-25 11:00:00,16.77,16.77,16.68,16.69,14800.0,14.9992,14.9992,14.9187,14.9277,14800.0
2011-01-25 11:30:00,16.69,16.72,16.68,16.7,28000.0,14.9277,14.9545,14.9187,14.9366,28000.0
2011-01-25 12:00:00,16.71,16.76,16.71,16.76,4800.0,14.9456,14.9903,14.9456,14.9903,4800.0
2011-01-25 12:30:00,16.76,16.78,16.75,16.77,13600.0,14.9903,15.0082,14.9813,14.9992,13600.0
2011-01-25 13:00:00,16.75,16.75,16.75,16.75,4000.0,14.9813,14.9813,14.9813,14.9813,4000.0
2011-01-25 13:30:00,16.74,16.76,16.73,16.76,24400.0,14.9724,14.9903,14.9635,14.9903,24400.0
2011-01-25 14:00:00,16.75,16.75,16.67,16.68,169200.0,14.9813,14.9813,14.9098,14.9187,169200.0
2011-01-25 14:30:00,16.68,16.71,16.68,16.7,41600.0,14.9187,14.9456,14.9187,14.9366,41600.0
2011-01-25 15:00:00,16.71,16.77,16.71,16.76,94400.0,14.9456,14.9992,14.9456,14.9903,94400.0
2011-01-25 15:30:00,16.77,16.82,16.75,16.81,65600.0,14.9992,15.0439,14.9813,15.035,65600.0
2011-01-26 09:30:00,16.85,16.87,16.8,16.82,102800.0,15.0708,15.0887,15.0261,15.0439,102800.0
2011-01-26 10:00:00,16.84,16.94,16.83,16.94,74400.0,15.0618,15.1513,15.0529,15.1513,74400.0
2011-01-26 10:30:00,16.93,16.95,16.91,16.92,96800.0,15.1423,15.1602,15.1244,15.1334,96800.0
2011-01-26 11:00:00,16.91,16.92,16.88,16.88,38800.0,15.1244,15.1334,15.0976,15.0976,38800.0
2011-01-26 11:30:00,16.87,16.9,16.86,16.88,15200.0,15.0887,15.1155,15.0797,15.0976,15200.0
2011-01-26 12:00:00,16.88,16.9,16.88,16.9,48800.0,15.0976,15.1155,15.0976,15.1155,48800.0
2011-01-26 12:30:00,16.9,16.92,16.9,16.92,13600.0,15.1155,15.1334,15.1155,15.1334,13600.0
2011-01-26 13:00:00,16.92,16.93,16.9,16.92,35200.0,15.1334,15.1423,15.1155,15.1334,35200.0
2011-01-26 13:30:00,16.92,16.96,16.91,16.94,16000.0,15.1334,15.1692,15.1244,15.1513,16000.0
2011-01-26 14:00:00,16.93,16.95,16.91,16.92,103200.0,15.1423,15.1602,15.1244,15.1334,103200.0
2011-01-26 14:30:00,16.92,16.96,16.9,16.95,68000.0,15.1334,15.1692,15.1155,15.1602,68000.0
2011-01-26 15:00:00,16.94,16.96,16.93,16.95,45600.0,15.1513,15.1692,15.1423,15.1602,45600.0
2011-01-26 15:30:00,16.96,16.96,16.91,16.91,50800.0,15.1692,15.1692,15.1244,15.1244,50800.0
2011-01-27 09:30:00,16.95,17.0,16.95,17.0,92000.0,15.1602,15.2049,15.1602,15.2049,92000.0
2011-01-27 10:00:00,17.0,17.01,16.94,16.99,40800.0,15.2049,15.2139,15.1513,15.196,40800.0
2011-01-27 10:30:00,16.99,16.99,16.96,16.99,25200.0,15.196,15.196,15.1692,15.196,25200.0
2011-01-27 11:00:00,16.98,16.98,16.93,16.95,55600.0,15.1871,15.1871,15.1423,15.1602,55600.0
2011-01-27 11:30:00,16.96,16.98,16.94,16.98,35600.0,15.1692,15.1871,15.1513,15.1871,35600.0
2011-01-27 12:00:00,16.98,17.0,16.97,17.0,28800.0,15.1871,15.2049,15.1781,15.2049,28800.0
2011-01-27 12:30:00,17.0,17.04,17.0,17.04,214800.0,15.2049,15.2407,15.2049,15.2407,214800.0
2011-01-27 13:00:00,17.04,17.05,17.03,17.04,45200.0,15.2407,15.2497,15.2318,15.2407,45200.0
2011-01-27 13:30:00,17.04,17.04,17.02,17.04,11600.0,15.2407,15.2407,15.2228,15.2407,11600.0
2011-01-27 14:00:00,17.04,17.04,17.02,17.02,30800.0,15.2407,15.2407,15.2228,15.2228,30800.0
2011-01-27 14:30:00,17.02,17.04,17.02,17.03,29200.0,15.2228,15.2407,15.2228,15.2318,29200.0
2011-01-27 15:00:00,17.03,17.04,17.01,17.04,22400.0,15.2318,15.2407,15.2139,15.2407,22400.0
2011-01-27 15:30:00,17.04,17.08,17.0,17.01,62400.0,15.2407,15.2765,15.2049,15.2139,62400.0
2011-01-28 09:30:00,17.02,17.06,17.0,17.0,130400.0,15.2228,15.2586,15.2049,15.2049,130400.0
2011-01-28 10:00:00,17.0,17.0,16.86,16.89,79600.0,15.2049,15.2049,15.0797,15.1066,79600.0
2011-01-28 10:30:00,16.88,16.89,16.8,16.82,94400.0,15.0976,15.1066,15.0261,15.0439,94400.0
2011-01-28 11:00:00,16.82,16.82,16.79,16.8,44000.0,15.0439,15.0439,15.0171,15.0261,44000.0
2011-01-28 11:30:00,16.78,16.78,16.63,16.63,49200.0,15.0082,15.0082,14.874,14.874,49200.0
2011-01-28 12:00:00,16.64,16.68,16.57,16.67,146400.0,14.883,14.9187,14.8203,14.9098,146400.0
2011-01-28 12:30:00,16.66,16.7,16.66,16.68,48400.0,14.9008,14.9366,14.9008,14.9187,48400.0
2011-01-28 13:00:00,16.68,16.68,16.61,16.62,42400.0,14.9187,14.9187,14.8561,14.8651,42400.0
2011-01-28 13:30:00,16.62,16.66,16.59,16.66,44800.0,14.8651,14.9008,14.8382,14.9008,44800.0
2011-01-28 14:00:00,16.67,16.67,16.63,16.66,21600.0,14.9098,14.9098,14.874,14.9008,21600.0
2011-01-28 14:30:00,16.66,16.68,16.64,16.65,66400.0,14.9008,14.9187,14.883,14.8919,66400.0
2011-01-28 15:00:00,16.66,16.66,16.61,16.61,81600.0,14.9008,14.9008,14.8561,14.8561,81600.0
2011-01-28 15:30:00,16.61,16.64,16.6,16.64,78000.0,14.8561,14.883,14.8472,14.883,78000.0
2011-01-31 09:30:00,16.64,16.68,16.55,16.58,98400.0,14.883,14.9187,14.8025,14.8293,98400.0
2011-01-31 10:00:00,16.58,16.63,16.58,16.63,62000.0,14.8293,14.874,14.8293,14.874,62000.0
2011-01-31 10:30:00,16.63,16.66,16.62,16.65,44000.0,14.874,14.9008,14.8651,14.8919,44000.0
2011-01-31 11:00:00,16.66,16.67,16.63,16.66,16000.0,14.9008,14.9098,14.874,14.9008,16000.0
2011-01-31 11:30:00,16.65,16.66,16.64,16.65,24800.0,14.8919,14.9008,14.883,14.8919,24800.0
2011-01-31 12:00:00,16.66,16.74,16.66,16.74,57200.0,14.9008,14.9724,14.9008,14.9724,57200.0
2011-01-31 12:30:00,16.74,16.74,16.69,16.69,17200.0,14.9724,14.9724,14.9277,14.9277,17200.0
2011-01-31 13:00:00,16.69,16.71,16.69,16.7,47200.0,14.9277,14.9456,14.9277,14.9366,47200.0
2011-01-31 13:30:00,16.69,16.7,16.67,16.69,22800.0,14.9277,14.9366,14.9098,14.9277,22800.0
2011-01-31 14:00:00,16.7,16.7,16.67,16.68,48400.0,14.9366,14.9366,14.9098,14.9187,48400.0
2011-01-31 14:30:00,16.66,16.67,16.64,16.67,35600.0,14.9008,14.9098,14.883,14.9098,35600.0
2011-01-31 15:00:00,16.68,16.71,16.68,16.68,22400.0,14.9187,14.9456,14.9187,14.9187,22400.0
2011-01-31 15:30:00,16.68,16.73,16.68,16.73,49200.0,14.9187,14.9635,14.9187,14.9635,49200.0
2011-02-01 09:30:00,16.84,16.91,16.83,16.9,120400.0,15.0618,15.1244,15.0529,15.1155,120400.0
2011-02-01 10:00:00,16.9,16.96,16.89,16.95,96400.0,15.1155,15.1692,15.1066,15.1602,96400.0
2011-02-01 10:30:00,16.95,16.99,16.94,16.98,91200.0,15.1602,15.196,15.1513,15.1871,91200.0
2011-02-01 11:00:00,16.98,16.99,16.94,16.96,30800.0,15.1871,15.196,15.1513,15.1692,30800.0
2011-02-01 11:30:00,16.96,17.0,16.96,17.0,33600.0,15.1692,15.2049,15.1692,15.2049,33600.0
2011-02-01 12:00:00,16.99,17.05,16.98,17.05,37200.0,15.196,15.2497,15.1871,15.2497,37200.0
2011-02-01 12:30:00,17.05,17.06,17.03,17.06,43200.0,15.2497,15.2586,15.2318,15.2586,43200.0
2011-02-01 13:00:00,17.06,17.07,17.05,17.05,27200.0,15.2586,15.2676,15.2497,15.2497,27200.0
2011-02-01 13:30:00,17.04,17.05,17.03,17.04,28400.0,15.2407,15.2497,15.2318,15.2407,28400.0
2011-02-01 14:00:00,17.04,17.05,17.03,17.03,24000.0,15.2407,15.2497,15.2318,15.2318,24000.0
2011-02-01 14:30:00,17.04,17.06,17.03,17.06,23600.0,15.2407,15.2586,15.2318,15.2586,23600.0
2011-02-01 15:00:00,17.05,17.07,17.04,17.07,61200.0,15.2497,15.2676,15.2407,15.2676,61200.0
2011-02-01 15:30:00,17.07,17.08,17.03,17.03,90000.0,15.2676,15.2765,15.2318,15.2318,90000.0
2011-02-02 09:30:00,17.02,17.06,17.0,17.05,55200.0,15.2228,15.2586,15.2049,15.2497,55200.0
2011-02-02 10:00:00,17.05,17.09,17.01,17.09,36800.0,15.2497,15.2854,15.2139,15.2854,36800.0
2011-02-02 10:30:00,17.09,17.1,17.08,17.09,18800.0,15.2854,15.2944,15.2765,15.2854,18800.0
2011-02-02 11:00:00,17.08,17.09,17.06,17.09,22800.0,15.2765,15.2854,15.2586,15.2854,22800.0
2011-02-02 11:30:00,17.08,17.12,17.08,17.12,13600.0,15.2765,15.3123,15.2765,15.3123,13600.0
2011-02-02 12:00:00,17.12,17.12,17.07,17.08,22800.0,15.3123,15.3123,15.2676,15.2765,22800.0
2011-02-02 12:30:00,17.08,17.1,17.08,17.09,10000.0,15.2765,15.2944,15.2765,15.2854,10000.0
2011-02-02 13:00:00,17.09,17.09,17.08,17.09,118000.0,15.2854,15.2854,15.2765,15.2854,118000.0
2011-02-02 13:30:00,17.09,17.1,17.08,17.08,17600.0,15.2854,15.2944,15.2765,15.2765,17600.0
2011-02-02 14:00:00,17.09,17.1,17.08,17.1,19200.0,15.2854,15.2944,15.2765,15.2944,19200.0
2011-02-02 14:30:00,17.1,17.11,17.09,17.11,16800.0,15.2944,15.3033,15.2854,15.3033,16800.0
2011-02-02 15:00:00,17.11,17.12,17.09,17.09,24800.0,15.3033,15.3123,15.2854,15.2854,24800.0
2011-02-02 15:30:00,17.08,17.09,17.06,17.08,60000.0,15.2765,15.2854,15.2586,15.2765,60000.0
2011-02-03 09:30:00,17.06,17.06,17.03,17.05,24800.0,15.2586,15.2586,15.2318,15.2497,24800.0
2011-02-03 10:00:00,17.07,17.07,16.93,16.98,78800.0,15.2676,15.2676,15.1423,15.1871,78800.0
2011-02-03 10:30:00,16.98,17.01,16.96,17.0,55600.0,15.1871,15.2139,15.1692,15.2049,55600.0
2011-02-03 11:00:00,16.99,17.0,16.97,16.98,235200.0,15.196,15.2049,15.1781,15.1871,235200.0
2011-02-03 11:30:00,17.0,17.06,17.0,17.06,230000.0,15.2049,15.2586,15.2049,15.2586,230000.0
2011-02-03 12:00:00,17.06,17.06,17.04,17.06,28000.0,15.2586,15.2586,15.2407,15.2586,28000.0
2011-02-03 12:30:00,17.05,17.05,17.03,17.04,32400.0,15.2497,15.2497,15.2318,15.2407,32400.0
2011-02-03 13:00:00,17.05,17.06,17.03,17.05,104800.0,15.2497,15.2586,15.2318,15.2497,104800.0
2011-02-03 13:30:00,17.05,17.05,17.03,17.04,26800.0,15.2497,15.2497,15.2318,15.2407,26800.0
2011-02-03 14:00:00,17.04,17.06,17.03,17.06,20000.0,15.2407,15.2586,15.2318,15.2586,20000.0
2011-02-03 14:30:00,17.05,17.08,17.05,17.07,65600.0,15.2497,15.2765,15.2497,15.2676,65600.0
2011-02-03 15:00:00,17.07,17.11,17.07,17.1,30800.0,15.2676,15.3033,15.2676,15.2944,30800.0
2011-02-03 15:30:00,17.1,17.12,17.09,17.09,55600.0,15.2944,15.3123,15.2854,15.2854,55600.0
2011-02-04 09:30:00,17.11,17.13,17.06,17.13,25200.0,15.3033,15.3212,15.2586,15.3212,25200.0
2011-02-04 10:00:00,17.16,17.17,17.13,17.16,16400.0,15.348,15.357,15.3212,15.348,16400.0
2011-02-04 10:30:00,17.17,17.18,17.09,17.11,59200.0,15.357,15.3659,15.2854,15.3033,59200.0
2011-02-04 11:00:00,17.11,17.14,17.1,17.13,46800.0,15.3033,15.3302,15.2944,15.3212,46800.0
2011-02-04 11:30:00,17.14,17.15,17.13,17.14,60400.0,15.3302,15.3391,15.3212,15.3302,60400.0
2011-02-04 12:00:00,17.14,17.15,17.11,17.14,24000.0,15.3302,15.3391,15.3033,15.3302,24000.0
2011-02-04 12:30:00,17.14,17.17,17.14,17.17,14800.0,15.3302,15.357,15.3302,15.357,14800.0
2011-02-04 13:00:00,17.17,17.21,17.17,17.21,81600.0,15.357,15.3928,15.357,15.3928,81600.0
2011-02-04 13:30:00,17.21,17.22,17.19,17.22,24400.0,15.3928,15.4017,15.3749,15.4017,24400.0
2011-02-04 14:00:00,17.19,17.22,17.19,17.21,38000.0,15.3749,15.4017,15.3749,15.3928,38000.0
2011-02-04 14:30:00,17.21,17.22,17.2,17.21,43200.0,15.3928,15.4017,15.3838,15.3928,43200.0
2011-02-04 15:00:00,17.22,17.23,17.21,17.21,17600.0,15.4017,15.4107,15.3928,15.3928,17600.0
2011-02-04 15:30:00,17.21,17.23,17.21,17.22,184800.0,15.3928,15.4107,15.3928,15.4017,184800.0
2011-02-07 09:30:00,17.28,17.35,17.26,17.32,86800.0,15.4554,15.518,15.4375,15.4912,86800.0
2011-02-07 10:00:00,17.33,17.38,17.33,17.36,52000.0,15.5001,15.5448,15.5001,15.5269,52000.0
2011-02-07 10:30:00,17.36,17.38,17.36,17.37,132800.0,15.5269,15.5448,15.5269,15.5359,132800.0
2011-02-07 11:00:00,17.38,17.4,17.37,17.39,59600.0,15.5448,15.5627,15.5359,15.5538,59600.0
2011-02-07 11:30:00,17.39,17.42,17.39,17.4,68400.0,15.5538,15.5806,15.5538,15.5627,68400.0
2011-02-07 12:00:00,17.41,17.41,17.39,17.39,45600.0,15.5716,15.5716,15.5538,15.5538,45600.0
2011-02-07 12:30:00,17.4,17.42,17.4,17.41,30400.0,15.5627,15.5806,15.5627,15.5716,30400.0
2011-02-07 13:00:00,17.4,17.42,17.4,17.4,45200.0,15.5627,15.5806,15.5627,15.5627,45200.0
2011-02-07 13:30:00,17.41,17.41,17.39,17.4,50000.0,15.5716,15.5716,15.5538,15.5627,50000.0
2011-02-07 14:00:00,17.39,17.4,17.38,17.38,27200.0,15.5538,15.5627,15.5448,15.5448,27200.0
2011-02-07 14:30:00,17.38,17.38,17.32,17.33,46000.0,15.5448,15.5448,15.4912,15.5001,46000.0
2011-02-07 15:00:00,17.32,17.35,17.31,17.34,79600.0,15.4912,15.518,15.4822,15.509,79600.0
2011-02-07 15:30:00,17.33,17.36,17.33,17.34,44400.0,15.5001,15.5269,15.5001,15.509,44400.0
2011-02-08 09:30:00,17.33,17.36,17.3,17.36,79600.0,15.5001,15.5269,15.4733,15.5269,79600.0
2011-02-08 10:00:00,17.37,17.39,17.36,17.36,62400.0,15.5359,15.5538,15.5269,15.5269,62400.0
2011-02-08 10:30:00,17.36,17.37,17.35,17.35,186800.0,15.5269,15.5359,15.518,15.518,186800.0
2011-02-08 11:00:00,17.35,17.35,17.32,17.34,100400.0,15.518,15.518,15.4912,15.509,100400.0
2011-02-08 11:30:00,17.34,17.36,17.34,17.36,37600.0,15.509,15.5269,15.509,15.5269,37600.0
2011-02-08 12:00:00,17.36,17.37,17.36,17.36,43200.0,15.5269,15.5359,15.5269,15.5269,43200.0
2011-02-08 12:30:00,17.37,17.38,17.36,17.37,60000.0,15.5359,15.5448,15.5269,15.5359,60000.0
2011-02-08 13:00:00,17.37,17.37,17.35,17.36,80800.0,15.5359,15.5359,15.518,15.5269,80800.0
2011-02-08 13:30:00,17.35,17.36,17.34,17.35,69600.0,15.518,15.5269,15.509,15.518,69600.0
2011-02-08 14:00:00,17.35,17.38,17.35,17.38,82800.0,15.518,15.5448,15.518,15.5448,82800.0
2011-02-08 14:30:00,17.38,17.4,17.37,17.37,96800.0,15.5448,15.5627,15.5359,15.5359,96800.0
2011-02-08 15:00:00,17.37,17.4,17.37,17.38,114800.0,15.5359,15.5627,15.5359,15.5448,114800.0
2011-02-08 15:30:00,17.38,17.41,17.38,17.41,118800.0,15.5448,15.5716,15.5448,15.5716,118800.0
2011-02-09 09:30:00,17.38,17.41,17.35,17.39,167600.0,15.5448,15.5716,15.518,15.5538,167600.0
2011-02-09 10:00:00,17.4,17.42,17.39,17.41,120400.0,15.5627,15.5806,15.5538,15.5716,120400.0
2011-02-09 10:30:00,17.4,17.43,17.4,17.41,64000.0,15.5627,15.5895,15.5627,15.5716,64000.0
2011-02-09 11:00:00,17.41,17.42,17.34,17.35,76800.0,15.5716,15.5806,15.509,15.518,76800.0
2011-02-09 11:30:00,17.34,17.37,17.34,17.35,29600.0,15.509,15.5359,15.509,15.518,29600.0
2011-02-09 12:00:00,17.35,17.36,17.35,17.36,39600.0,15.518,15.5269,15.518,15.5269,39600.0
2011-02-09 12:30:00,17.36,17.39,17.36,17.36,38000.0,15.5269,15.5538,15.5269,15.5269,38000.0
2011-02-09 13:00:00,17.37,17.4,17.37,17.4,40400.0,15.5359,15.5627,15.5359,15.5627,40400.0
2011-02-09 13:30:00,17.4,17.4,17.37,17.38,12400.0,15.5627,15.5627,15.5359,15.5448,12400.0
2011-02-09 14:00:00,17.38,17.38,17.34,17.34,28800.0,15.5448,15.5448,15.509,15.509,28800.0
2011-02-09 14:30:00,17.35,17.36,17.32,17.33,72800.0,15.518,15.5269,15.4912,15.5001,72800.0
2011-02-09 15:00:00,17.33,17.38,17.33,17.36,77200.0,15.5001,15.5448,15.5001,15.5269,77200.0
2011-02-09 15:30:00,17.36,17.37,17.35,17.36,28000.0,15.5269,15.5359,15.518,15.5269,28000.0
2011-02-10 09:30:00,17.2,17.2,17.14,17.17,226800.0,15.3838,15.3838,15.3302,15.357,226800.0
2011-02-10 10:00:00,17.17,17.27,17.15,17.27,73600.0,15.357,15.4464,15.3391,15.4464,73600.0
2011-02-10 10:30:00,17.27,17.29,17.25,17.27,29200.0,15.4464,15.4643,15.4285,15.4464,29200.0
2011-02-10 11:00:00,17.26,17.3,17.26,17.3,36000.0,15.4375,15.4733,15.4375,15.4733,36000.0
2011-02-10 11:30:00,17.31,17.32,17.3,17.3,25200.0,15.4822,15.4912,15.4733,15.4733,25200.0
2011-02-10 12:00:00,17.29,17.3,17.28,17.3,30400.0,15.4643,15.4733,15.4554,15.4733,30400.0
2011-02-10 12:30:00,17.3,17.3,17.27,17.28,26000.0,15.4733,15.4733,15.4464,15.4554,26000.0
2011-02-10 13:00:00,17.28,17.28,17.24,17.24,27200.0,15.4554,15.4554,15.4196,15.4196,27200.0
2011-02-10 13:30:00,17.24,17.25,17.2,17.25,60800.0,15.4196,15.4285,15.3838,15.4285,60800.0
2011-02-10 14:00:00,17.25,17.27,17.25,17.27,8400.0,15.4285,15.4464,15.4285,15.4464,8400.0
2011-02-10 14:30:00,17.27,17.28,17.25,17.25,32400.0,15.4464,15.4554,15.4285,15.4285,32400.0
2011-02-10 15:00:00,17.24,17.26,17.22,17.26,36800.0,15.4196,15.4375,15.4017,15.4375,36800.0
2011-02-10 15:30:00,17.25,17.29,17.23,17.27,96800.0,15.4285,15.4643,15.4107,15.4464,96800.0
2011-02-11 09:30:00,17.27,17.28,17.22,17.26,58800.0,15.4464,15.4554,15.4017,15.4375,58800.0
2011-02-11 10:00:00,17.27,17.28,17.24,17.26,26400.0,15.4464,15.4554,15.4196,15.4375,26400.0
2011-02-11 10:30:00,17.26,17.32,17.26,17.32,124400.0,15.4375,15.4912,15.4375,15.4912,124400.0
2011-02-11 11:00:00,17.32,17.35,17.31,17.32,53200.0,15.4912,15.518,15.4822,15.4912,53200.0
2011-02-11 11:30:00,17.32,17.33,17.3,17.32,58400.0,15.4912,15.5001,15.4733,15.4912,58400.0
2011-02-11 12:00:00,17.31,17.33,17.28,17.29,26800.0,15.4822,15.5001,15.4554,15.4643,26800.0
2011-02-11 12:30:00,17.3,17.32,17.29,17.32,44400.0,15.4733,15.4912,15.4643,15.4912,44400.0
2011-02-11 13:00:00,17.32,17.34,17.32,17.32,19200.0,15.4912,15.509,15.4912,15.4912,19200.0
2011-02-11 13:30:00,17.32,17.34,17.32,17.34,56800.0,15.4912,15.509,15.4912,15.509,56800.0
2011-02-11 14:00:00,17.34,17.35,17.34,17.35,92400.0,15.509,15.518,15.509,15.518,92400.0
2011-02-11 14:30:00,17.35,17.36,17.34,17.35,40400.0,15.518,15.5269,15.509,15.518,40400.0
2011-02-11 15:00:00,17.35,17.36,17.34,17.35,34800.0,15.518,15.5269,15.509,15.518,34800.0
2011-02-11 15:30:00,17.35,17.35,17.32,17.35,51600.0,15.518,15.518,15.4912,15.518,51600.0
2011-02-14 09:30:00,17.35,17.39,17.34,17.39,42800.0,15.518,15.5538,15.509,15.5538,42800.0
2011-02-14 10:00:00,17.39,17.43,17.39,17.42,90800.0,15.5538,15.5895,15.5538,15.5806,90800.0
2011-02-14 10:30:00,17.43,17.43,17.38,17.4,22400.0,15.5895,15.5895,15.5448,15.5627,22400.0
2011-02-14 11:00:00,17.4,17.41,17.39,17.4,30800.0,15.5627,15.5716,15.5538,15.5627,30800.0
2011-02-14 11:30:00,17.4,17.41,17.4,17.41,28000.0,15.5627,15.5716,15.5627,15.5716,28000.0
2011-02-14 12:00:00,17.41,17.43,17.41,17.43,37600.0,15.5716,15.5895,15.5716,15.5895,37600.0
2011-02-14 12:30:00,17.42,17.43,17.41,17.41,54800.0,15.5806,15.5895,15.5716,15.5716,54800.0
2011-02-14 13:00:00,17.41,17.42,17.39,17.4,33600.0,15.5716,15.5806,15.5538,15.5627,33600.0
2011-02-14 13:30:00,17.4,17.41,17.39,17.39,22800.0,15.5627,15.5716,15.5538,15.5538,22800.0
2011-02-14 14:00:00,17.39,17.39,17.38,17.38,30400.0,15.5538,15.5538,15.5448,15.5448,30400.0
2011-02-14 14:30:00,17.39,17.4,17.38,17.39,20000.0,15.5538,15.5627,15.5448,15.5538,20000.0
2011-02-14 15:00:00,17.39,17.4,17.38,17.38,68400.0,15.5538,15.5627,15.5448,15.5448,68400.0
2011-02-14 15:30:00,17.38,17.4,17.38,17.39,38400.0,15.5448,15.5627,15.5448,15.5538,38400.0
2011-02-15 09:30:00,17.37,17.37,17.31,17.36,191600.0,15.5359,15.5359,15.4822,15.5269,191600.0
2011-02-15 10:00:00,17.37,17.37,17.25,17.25,28400.0,15.5359,15.5359,15.4285,15.4285,28400.0
2011-02-15 10:30:00,17.26,17.31,17.26,17.29,65200.0,15.4375,15.4822,15.4375,15.4643,65200.0
2011-02-15 11:00:00,17.29,17.31,17.29,17.31,49600.0,15.4643,15.4822,15.4643,15.4822,49600.0
2011-02-15 11:30:00,17.31,17.31,17.28,17.28,40000.0,15.4822,15.4822,15.4554,15.4554,40000.0
2011-02-15 12:00:00,17.27,17.32,17.27,17.31,133600.0,15.4464,15.4912,15.4464,15.4822,133600.0
2011-02-15 12:30:00,17.31,17.33,17.31,17.33,7200.0,15.4822,15.5001,15.4822,15.5001,7200.0
2011-02-15 13:00:00,17.32,17.33,17.31,17.32,18000.0,15.4912,15.5001,15.4822,15.4912,18000.0
2011-02-15 13:30:00,17.32,17.34,17.31,17.31,13200.0,15.4912,15.509,15.4822,15.4822,13200.0
2011-02-15 14:00:00,17.31,17.31,17.27,17.27,24000.0,15.4822,15.4822,15.4464,15.4464,24000.0
2011-02-15 14:30:00,17.28,17.3,17.28,17.3,24000.0,15.4554,15.4733,15.4554,15.4733,24000.0
2011-02-15 15:00:00,17.3,17.32,17.3,17.31,328800.0,15.4733,15.4912,15.4733,15.4822,328800.0
2011-02-15 15:30:00,17.31,17.31,17.29,17.3,78000.0,15.4822,15.4822,15.4643,15.4733,78000.0
2011-02-16 09:30:00,17.36,17.39,17.34,17.37,112000.0,15.5269,15.5538,15.509,15.5359,112000.0
2011-02-16 10:00:00,17.37,17.43,17.37,17.41,40000.0,15.5359,15.5895,15.5359,15.5716,40000.0
2011-02-16 10:30:00,17.41,17.46,17.4,17.46,99600.0,15.5716,15.6164,15.5627,15.6164,99600.0
2011-02-16 11:00:00,17.46,17.46,17.41,17.41,77600.0,15.6164,15.6164,15.5716,15.5716,77600.0
2011-02-16 11:30:00,17.42,17.42,17.4,17.41,66800.0,15.5806,15.5806,15.5627,15.5716,66800.0
2011-02-16 12:00:00,17.41,17.41,17.34,17.36,36800.0,15.5716,15.5716,15.509,15.5269,36800.0
2011-02-16 12:30:00,17.37,17.39,17.37,17.39,23600.0,15.5359,15.5538,15.5359,15.5538,23600.0
2011-02-16 13:00:00,17.4,17.4,17.38,17.38,18400.0,15.5627,15.5627,15.5448,15.5448,18400.0
2011-02-16 13:30:00,17.39,17.43,17.39,17.43,19200.0,15.5538,15.5895,15.5538,15.5895,19200.0
2011-02-16 14:00:00,17.43,17.43,17.39,17.4,15200.0,15.5895,15.5895,15.5538,15.5627,15200.0
2011-02-16 14:30:00,17.4,17.45,17.4,17.44,40000.0,15.5627,15.6074,15.5627,15.5985,40000.0
2011-02-16 15:00:00,17.41,17.46,17.41,17.43,80800.0,15.5716,15.6164,15.5716,15.5895,80800.0
2011-02-16 15:30:00,17.43,17.45,17.42,17.43,61600.0,15.5895,15.6074,15.5806,15.5895,61600.0
2011-02-17 09:30:00,17.36,17.41,17.34,17.4,230400.0,15.5269,15.5716,15.509,15.5627,230400.0
2011-02-17 10:00:00,17.41,17.43,17.38,17.42,152800.0,15.5716,15.5895,15.5448,15.5806,152800.0
2011-02-17 10:30:00,17.42,17.44,17.4,17.4,124800.0,15.5806,15.5985,15.5627,15.5627,124800.0
2011-02-17 11:00:00,17.41,17.45,17.4,17.45,132400.0,15.5716,15.6074,15.5627,15.6074,132400.0
2011-02-17 11:30:00,17.45,17.47,17.45,17.47,84000.0,15.6074,15.6253,15.6074,15.6253,84000.0
2011-02-17 12:00:00,17.47,17.47,17.46,17.46,44800.0,15.6253,15.6253,15.6164,15.6164,44800.0
2011-02-17 12:30:00,17.47,17.48,17.46,17.46,107600.0,15.6253,15.6343,15.6164,15.6164,107600.0
2011-02-17 13:00:00,17.46,17.49,17.46,17.49,95600.0,15.6164,15.6432,15.6164,15.6432,95600.0
2011-02-17 13:30:00,17.49,17.49,17.47,17.47,58400.0,15.6432,15.6432,15.6253,15.6253,58400.0
2011-02-17 14:00:00,17.48,17.49,17.46,17.46,101200.0,15.6343,15.6432,15.6164,15.6164,101200.0
2011-02-17 14:30:00,17.46,17.47,17.46,17.47,59600.0,15.6164,15.6253,15.6164,15.6253,59600.0
2011-02-17 15:00:00,17.47,17.49,17.47,17.48,76000.0,15.6253,15.6432,15.6253,15.6343,76000.0
2011-02-17 15:30:00,17.48,17.48,17.46,17.46,146400.0,15.6343,15.6343,15.6164,15.6164,146400.0
2011-02-18 09:30:00,17.49,17.49,17.45,17.48,70400.0,15.6432,15.6432,15.6074,15.6343,70400.0
2011-02-18 10:00:00,17.48,17.48,17.43,17.45,210800.0,15.6343,15.6343,15.5895,15.6074,210800.0
2011-02-18 10:30:00,17.45,17.48,17.45,17.46,53200.0,15.6074,15.6343,15.6074,15.6164,53200.0
2011-02-18 11:00:00,17.45,17.49,17.45,17.48,92400.0,15.6074,15.6432,15.6074,15.6343,92400.0
2011-02-18 11:30:00,17.48,17.5,17.48,17.48,88400.0,15.6343,15.6521,15.6343,15.6343,88400.0
2011-02-18 12:00:00,17.48,17.5,17.48,17.49,46800.0,15.6343,15.6521,15.6343,15.6432,46800.0
2011-02-18 12:30:00,17.49,17.49,17.48,17.49,47200.0,15.6432,15.6432,15.6343,15.6432,47200.0
2011-02-18 13:00:00,17.49,17.5,17.46,17.47,44800.0,15.6432,15.6521,15.6164,15.6253,44800.0
2011-02-18 13:30:00,17.46,17.46,17.42,17.46,51200.0,15.6164,15.6164,15.5806,15.6164,51200.0
2011-02-18 14:00:00,17.46,17.46,17.4,17.41,62400.0,15.6164,15.6164,15.5627,15.5716,62400.0
2011-02-18 14:30:00,17.39,17.45,17.39,17.44,50800.0,15.5538,15.6074,15.5538,15.5985,50800.0
2011-02-18 15:00:00,17.44,17.45,17.41,17.42,66400.0,15.5985,15.6074,15.5716,15.5806,66400.0
2011-02-18 15:30:00,17.42,17.45,17.41,17.45,181600.0,15.5806,15.6074,15.5716,15.6074,181600.0
2011-02-22 09:30:00,17.2,17.23,17.09,17.21,188800.0,15.3838,15.4107,15.2854,15.3928,188800.0
2011-02-22 10:00:00,17.21,17.28,17.18,17.24,289200.0,15.3928,15.4554,15.3659,15.4196,289200.0
2011-02-22 10:30:00,17.22,17.28,17.22,17.25,68400.0,15.4017,15.4554,15.4017,15.4285,68400.0
2011-02-22 11:00:00,17.26,17.26,17.15,17.17,155200.0,15.4375,15.4375,15.3391,15.357,155200.0
2011-02-22 11:30:00,17.18,17.18,17.13,17.13,52400.0,15.3659,15.3659,15.3212,15.3212,52400.0
2011-02-22 12:00:00,17.14,17.14,17.1,17.11,121600.0,15.3302,15.3302,15.2944,15.3033,121600.0
2011-02-22 12:30:00,17.1,17.11,17.01,17.03,240800.0,15.2944,15.3033,15.2139,15.2318,240800.0
2011-02-22 13:00:00,17.02,17.04,17.0,17.01,92800.0,15.2228,15.2407,15.2049,15.2139,92800.0
2011-02-22 13:30:00,17.03,17.04,16.99,17.02,32800.0,15.2318,15.2407,15.196,15.2228,32800.0
2011-02-22 14:00:00,17.03,17.03,17.0,17.03,90000.0,15.2318,15.2318,15.2049,15.2318,90000.0
2011-02-22 14:30:00,17.04,17.06,17.03,17.04,58000.0,15.2407,15.2586,15.2318,15.2407,58000.0
2011-02-22 15:00:00,17.03,17.03,16.95,16.95,73600.0,15.2318,15.2318,15.1602,15.1602,73600.0
2011-02-22 15:30:00,16.96,16.97,16.94,16.97,58800.0,15.1692,15.1781,15.1513,15.1781,58800.0
2011-02-23 09:30:00,16.88,16.91,16.82,16.82,108400.0,15.0976,15.1244,15.0439,15.0439,108400.0
2011-02-23 10:00:00,16.83,16.85,16.78,16.83,144400.0,15.0529,15.0708,15.0082,15.0529,144400.0
2011-02-23 10:30:00,16.82,16.84,16.75,16.81,82800.0,15.0439,15.0618,14.9813,15.035,82800.0
2011-02-23 11:00:00,16.81,16.82,16.78,16.79,125200.0,15.035,15.0439,15.0082,15.0171,125200.0
2011-02-23 11:30:00,16.78,16.78,16.71,16.71,59200.0,15.0082,15.0082,14.9456,14.9456,59200.0
2011-02-23 12:00:00,16.71,16.71,16.61,16.66,98000.0,14.9456,14.9456,14.8561,14.9008,98000.0
2011-02-23 12:30:00,16.66,16.67,16.62,16.65,62800.0,14.9008,14.9098,14.8651,14.8919,62800.0
2011-02-23 13:00:00,16.65,16.66,16.6,16.64,43600.0,14.8919,14.9008,14.8472,14.883,43600.0
2011-02-23 13:30:00,16.65,16.7,16.62,16.69,98800.0,14.8919,14.9366,14.8651,14.9277,98800.0
2011-02-23 14:00:00,16.7,16.75,16.7,16.73,23200.0,14.9366,14.9813,14.9366,14.9635,23200.0
2011-02-23 14:30:00,16.73,16.78,16.7,16.77,54400.0,14.9635,15.0082,14.9366,14.9992,54400.0
2011-02-23 15:00:00,16.78,16.81,16.75,16.78,72400.0,15.0082,15.035,14.9813,15.0082,72400.0
2011-02-23 15:30:00,16.79,16.79,16.73,16.74,120400.0,15.0171,15.0171,14.9635,14.9724,120400.0
2011-02-24 09:30:00,16.73,16.79,16.7,16.79,293600.0,14.9635,15.0171,14.9366,15.0171,293600.0
2011-02-24 10:00:00,16.79,16.85,16.77,16.82,81600.0,15.0171,15.0708,14.9992,15.0439,81600.0
2011-02-24 10:30:00,16.83,16.83,16.75,16.76,426400.0,15.0529,15.0529,14.9813,14.9903,426400.0
2011-02-24 11:00:00,16.74,16.78,16.71,16.77,45200.0,14.9724,15.0082,14.9456,14.9992,45200.0
2011-02-24 11:30:00,16.77,16.77,16.69,16.74,39200.0,14.9992,14.9992,14.9277,14.9724,39200.0
2011-02-24 12:00:00,16.74,16.74,16.68,16.69,21200.0,14.9724,14.9724,14.9187,14.9277,21200.0
2011-02-24 12:30:00,16.7,16.74,16.67,16.74,21200.0,14.9366,14.9724,14.9098,14.9724,21200.0
2011-02-24 13:00:00,16.73,16.75,16.7,16.71,22400.0,14.9635,14.9813,14.9366,14.9456,22400.0
2011-02-24 13:30:00,16.71,16.72,16.61,16.63,17200.0,14.9456,14.9545,14.8561,14.874,17200.0
2011-02-24 14:00:00,16.65,16.77,16.65,16.77,26400.0,14.8919,14.9992,14.8919,14.9992,26400.0
2011-02-24 14:30:00,16.76,16.79,16.74,16.78,19600.0,14.9903,15.0171,14.9724,15.0082,19600.0
2011-02-24 15:00:00,16.78,16.84,16.75,16.84,34800.0,15.0082,15.0618,14.9813,15.0618,34800.0
2011-02-24 15:30:00,16.85,16.87,16.81,16.81,113200.0,15.0708,15.0887,15.035,15.035,113200.0
2011-02-25 09:30:00,16.91,17.0,16.91,17.0,85200.0,15.1244,15.2049,15.1244,15.2049,85200.0
2011-02-25 10:00:00,17.0,17.04,17.0,17.01,22000.0,15.2049,15.2407,15.2049,15.2139,22000.0
2011-02-25 10:30:00,17.02,17.06,17.01,17.06,62800.0,15.2228,15.2586,15.2139,15.2586,62800.0
2011-02-25 11:00:00,17.05,17.07,17.01,17.01,73200.0,15.2497,15.2676,15.2139,15.2139,73200.0
2011-02-25 11:30:00,17.01,17.03,16.97,17.0,45200.0,15.2139,15.2318,15.1781,15.2049,45200.0
2011-02-25 12:00:00,17.0,17.04,17.0,17.04,18400.0,15.2049,15.2407,15.2049,15.2407,18400.0
2011-02-25 12:30:00,17.03,17.05,17.03,17.04,10400.0,15.2318,15.2497,15.2318,15.2407,10400.0
2011-02-25 13:00:00,17.04,17.06,17.04,17.06,13600.0,15.2407,15.2586,15.2407,15.2586,13600.0
2011-02-25 13:30:00,17.06,17.07,17.04,17.04,29200.0,15.2586,15.2676,15.2407,15.2407,29200.0
2011-02-25 14:00:00,17.05,17.06,17.03,17.03,21200.0,15.2497,15.2586,15.2318,15.2318,21200.0
2011-02-25 14:30:00,17.04,17.05,17.04,17.05,28800.0,15.2407,15.2497,15.2407,15.2497,28800.0
2011-02-25 15:00:00,17.05,17.06,17.05,17.05,67200.0,15.2497,15.2586,15.2497,15.2497,67200.0
2011-02-25 15:30:00,17.04,17.06,17.04,17.05,69600.0,15.2407,15.2586,15.2407,15.2497,69600.0
2011-02-28 09:30:00,17.13,17.17,17.09,17.16,68800.0,15.3212,15.357,15.2854,15.348,68800.0
2011-02-28 10:00:00,17.16,17.16,17.11,17.15,49200.0,15.348,15.348,15.3033,15.3391,49200.0
2011-02-28 10:30:00,17.15,17.16,17.1,17.13,114800.0,15.3391,15.348,15.2944,15.3212,114800.0
2011-02-28 11:00:00,17.13,17.13,17.1,17.1,39600.0,15.3212,15.3212,15.2944,15.2944,39600.0
2011-02-28 11:30:00,17.08,17.09,17.06,17.09,20000.0,15.2765,15.2854,15.2586,15.2854,20000.0
2011-02-28 12:00:00,17.08,17.09,17.08,17.08,10000.0,15.2765,15.2854,15.2765,15.2765,10000.0
2011-02-28 12:30:00,17.07,17.09,17.02,17.03,14400.0,15.2676,15.2854,15.2228,15.2318,14400.0
2011-02-28 13:00:00,17.03,17.03,16.98,16.99,25600.0,15.2318,15.2318,15.1871,15.196,25600.0
2011-02-28 13:30:00,17.0,17.02,17.0,17.0,16000.0,15.2049,15.2228,15.2049,15.2049,16000.0
2011-02-28 14:00:00,16.97,17.02,16.97,17.02,18400.0,15.1781,15.2228,15.1781,15.2228,18400.0
2011-02-28 14:30:00,17.03,17.04,17.01,17.03,42400.0,15.2318,15.2407,15.2139,15.2318,42400.0
2011-02-28 15:00:00,17.03,17.04,17.01,17.04,79600.0,15.2318,15.2407,15.2139,15.2407,79600.0
2011-02-28 15:30:00,17.04,17.08,17.04,17.08,208800.0,15.2407,15.2765,15.2407,15.2765,208800.0
2011-03-01 09:30:00,17.15,17.16,17.04,17.06,66800.0,15.3391,15.348,15.2407,15.2586,66800.0
2011-03-01 10:00:00,17.06,17.08,16.97,16.98,216400.0,15.2586,15.2765,15.1781,15.1871,216400.0
2011-03-01 10:30:00,16.93,17.03,16.92,17.02,88400.0,15.1423,15.2318,15.1334,15.2228,88400.0
2011-03-01 11:00:00,17.03,17.03,16.97,16.97,123600.0,15.2318,15.2318,15.1781,15.1781,123600.0
2011-03-01 11:30:00,16.95,16.97,16.9,16.9,90000.0,15.1602,15.1781,15.1155,15.1155,90000.0
2011-03-01 12:00:00,16.89,16.91,16.86,16.86,37200.0,15.1066,15.1244,15.0797,15.0797,37200.0
2011-03-01 12:30:00,16.86,16.9,16.86,16.87,55200.0,15.0797,15.1155,15.0797,15.0887,55200.0
2011-03-01 13:00:00,16.86,16.88,16.83,16.83,68800.0,15.0797,15.0976,15.0529,15.0529,68800.0
2011-03-01 13:30:00,16.83,16.86,16.82,16.86,46800.0,15.0529,15.0797,15.0439,15.0797,46800.0
2011-03-01 14:00:00,16.86,16.86,16.77,16.77,86800.0,15.0797,15.0797,14.9992,14.9992,86800.0
2011-03-01 14:30:00,16.76,16.8,16.75,16.77,116400.0,14.9903,15.0261,14.9813,14.9992,116400.0
2011-03-01 15:00:00,16.77,16.81,16.74,16.78,218000.0,14.9992,15.035,14.9724,15.0082,218000.0
2011-03-01 15:30:00,16.78,16.81,16.76,16.76,120800.0,15.0082,15.035,14.9903,14.9903,120800.0
2011-03-02 09:30:00,16.76,16.86,16.76,16.86,52000.0,14.9903,15.0797,14.9903,15.0797,52000.0
2011-03-02 10:00:00,16.88,16.92,16.87,16.88,35600.0,15.0976,15.1334,15.0887,15.0976,35600.0
2011-03-02 10:30:00,16.89,16.98,16.88,16.96,67200.0,15.1066,15.1871,15.0976,15.1692,67200.0
2011-03-02 11:00:00,16.96,17.0,16.93,16.93,19600.0,15.1692,15.2049,15.1423,15.1423,19600.0
2011-03-02 11:30:00,16.92,16.94,16.85,16.85,27200.0,15.1334,15.1513,15.0708,15.0708,27200.0
2011-03-02 12:00:00,16.86,16.9,16.85,16.9,14000.0,15.0797,15.1155,15.0708,15.1155,14000.0
2011-03-02 12:30:00,16.9,16.92,16.9,16.9,11200.0,15.1155,15.1334,15.1155,15.1155,11200.0
2011-03-02 13:00:00,16.9,16.95,16.88,16.91,22800.0,15.1155,15.1602,15.0976,15.1244,22800.0
2011-03-02 13:30:00,16.91,16.91,16.86,16.86,31200.0,15.1244,15.1244,15.0797,15.0797,31200.0
2011-03-02 14:00:00,16.88,16.91,16.83,16.87,58800.0,15.0976,15.1244,15.0529,15.0887,58800.0
2011-03-02 14:30:00,16.87,16.92,16.87,16.91,20800.0,15.0887,15.1334,15.0887,15.1244,20800.0
2011-03-02 15:00:00,16.92,16.95,16.9,16.9,20800.0,15.1334,15.1602,15.1155,15.1155,20800.0
2011-03-02 15:30:00,16.9,16.9,16.84,16.86,193200.0,15.1155,15.1155,15.0618,15.0797,193200.0
2011-03-03 09:30:00,17.03,17.11,17.03,17.1,48000.0,15.2318,15.3033,15.2318,15.2944,48000.0
2011-03-03 10:00:00,17.1,17.13,17.08,17.12,27200.0,15.2944,15.3212,15.2765,15.3123,27200.0
2011-03-03 10:30:00,17.11,17.15,17.09,17.13,92800.0,15.3033,15.3391,15.2854,15.3212,92800.0
2011-03-03 11:00:00,17.14,17.15,17.13,17.14,39600.0,15.3302,15.3391,15.3212,15.3302,39600.0
2011-03-03 11:30:00,17.14,17.16,17.12,17.16,23600.0,15.3302,15.348,15.3123,15.348,23600.0
2011-03-03 12:00:00,17.15,17.17,17.14,17.16,20400.0,15.3391,15.357,15.3302,15.348,20400.0
2011-03-03 12:30:00,17.15,17.17,17.15,17.16,61600.0,15.3391,15.357,15.3391,15.348,61600.0
2011-03-03 13:00:00,17.16,17.16,17.15,17.15,18400.0,15.348,15.348,15.3391,15.3391,18400.0
2011-03-03 13:30:00,17.15,17.16,17.14,17.15,15200.0,15.3391,15.348,15.3302,15.3391,15200.0
2011-03-03 14:00:00,17.15,17.18,17.15,17.16,67600.0,15.3391,15.3659,15.3391,15.348,67600.0
2011-03-03 14:30:00,17.17,17.18,17.16,17.18,70400.0,15.357,15.3659,15.348,15.3659,70400.0
2011-03-03 15:00:00,17.18,17.18,17.17,17.17,36000.0,15.3659,15.3659,15.357,15.357,36000.0
2011-03-03 15:30:00,17.17,17.18,17.15,17.15,87200.0,15.357,15.3659,15.3391,15.3391,87200.0
2011-03-04 09:30:00,17.18,17.18,17.1,17.11,57600.0,15.3659,15.3659,15.2944,15.3033,57600.0
2011-03-04 10:00:00,17.14,17.14,17.05,17.05,44400.0,15.3302,15.3302,15.2497,15.2497,44400.0
2011-03-04 10:30:00,17.07,17.11,17.06,17.11,13200.0,15.2676,15.3033,15.2586,15.3033,13200.0
2011-03-04 11:00:00,17.11,17.11,17.06,17.06,21200.0,15.3033,15.3033,15.2586,15.2586,21200.0
2011-03-04 11:30:00,17.07,17.1,17.04,17.04,131600.0,15.2676,15.2944,15.2407,15.2407,131600.0
2011-03-04 12:00:00,17.04,17.04,16.94,16.96,38400.0,15.2407,15.2407,15.1513,15.1692,38400.0
2011-03-04 12:30:00,16.96,16.98,16.94,16.97,24400.0,15.1692,15.1871,15.1513,15.1781,24400.0
2011-03-04 13:00:00,16.98,16.99,16.96,16.96,34800.0,15.1871,15.196,15.1692,15.1692,34800.0
2011-03-04 13:30:00,16.97,17.0,16.95,16.98,18800.0,15.1781,15.2049,15.1602,15.1871,18800.0
2011-03-04 14:00:00,16.97,16.98,16.95,16.98,28400.0,15.1781,15.1871,15.1602,15.1871,28400.0
2011-03-04 14:30:00,16.97,16.98,16.97,16.98,33200.0,15.1781,15.1871,15.1781,15.1871,33200.0
2011-03-04 15:00:00,17.0,17.02,16.96,16.97,30000.0,15.2049,15.2228,15.1692,15.1781,30000.0
2011-03-04 15:30:00,16.95,17.05,16.94,17.04,59200.0,15.1602,15.2497,15.1513,15.2407,59200.0
2011-03-07 09:30:00,17.09,17.1,17.03,17.05,16400.0,15.2854,15.2944,15.2318,15.2497,16400.0
2011-03-07 10:00:00,17.04,17.04,16.98,17.02,80000.0,15.2407,15.2407,15.1871,15.2228,80000.0
2011-03-07 10:30:00,17.01,17.01,16.86,16.87,65600.0,15.2139,15.2139,15.0797,15.0887,65600.0
2011-03-07 11:00:00,16.86,16.86,16.77,16.79,101200.0,15.0797,15.0797,14.9992,15.0171,101200.0
2011-03-07 11:30:00,16.79,16.79,16.69,16.72,91600.0,15.0171,15.0171,14.9277,14.9545,91600.0
2011-03-07 12:00:00,16.72,16.77,16.71,16.72,45200.0,14.9545,14.9992,14.9456,14.9545,45200.0
2011-03-07 12:30:00,16.72,16.74,16.69,16.7,33600.0,14.9545,14.9724,14.9277,14.9366,33600.0
2011-03-07 13:00:00,16.7,16.7,16.65,16.68,44000.0,14.9366,14.9366,14.8919,14.9187,44000.0
2011-03-07 13:30:00,16.66,16.71,16.66,16.68,73600.0,14.9008,14.9456,14.9008,14.9187,73600.0
2011-03-07 14:00:00,16.68,16.74,16.68,16.73,50800.0,14.9187,14.9724,14.9187,14.9635,50800.0
2011-03-07 14:30:00,16.72,16.75,16.71,16.75,34400.0,14.9545,14.9813,14.9456,14.9813,34400.0
2011-03-07 15:00:00,16.73,16.81,16.73,16.8,41600.0,14.9635,15.035,14.9635,15.0261,41600.0
2011-03-07 15:30:00,16.8,16.84,16.78,16.78,56800.0,15.0261,15.0618,15.0082,15.0082,56800.0
2011-03-08 09:30:00,16.79,16.79,16.68,16.75,27600.0,15.0171,15.0171,14.9187,14.9813,27600.0
2011-03-08 10:00:00,16.79,16.9,16.79,16.88,18800.0,15.0171,15.1155,15.0171,15.0976,18800.0
2011-03-08 10:30:00,16.88,16.91,16.85,16.87,45600.0,15.0976,15.1244,15.0708,15.0887,45600.0
2011-03-08 11:00:00,16.88,16.93,16.86,16.93,51600.0,15.0976,15.1423,15.0797,15.1423,51600.0
2011-03-08 11:30:00,16.93,16.97,16.91,16.97,71600.0,15.1423,15.1781,15.1244,15.1781,71600.0
2011-03-08 12:00:00,16.97,16.97,16.95,16.96,25200.0,15.1781,15.1781,15.1602,15.1692,25200.0
2011-03-08 12:30:00,16.96,16.96,16.95,16.95,30400.0,15.1692,15.1692,15.1602,15.1602,30400.0
2011-03-08 13:00:00,16.95,16.96,16.94,16.96,11200.0,15.1602,15.1692,15.1513,15.1692,11200.0
2011-03-08 13:30:00,16.95,16.96,16.95,16.95,32000.0,15.1602,15.1692,15.1602,15.1602,32000.0
2011-03-08 14:00:00,16.95,16.95,16.88,16.89,64000.0,15.1602,15.1602,15.0976,15.1066,64000.0
2011-03-08 14:30:00,16.89,16.93,16.86,16.93,20800.0,15.1066,15.1423,15.0797,15.1423,20800.0
2011-03-08 15:00:00,16.93,16.94,16.91,16.93,26400.0,15.1423,15.1513,15.1244,15.1423,26400.0
2011-03-08 15:30:00,16.94,16.94,16.88,16.88,62400.0,15.1513,15.1513,15.0976,15.0976,62400.0
2011-03-09 09:30:00,16.83,16.83,16.69,16.75,102800.0,15.0529,15.0529,14.9277,14.9813,102800.0
2011-03-09 10:00:00,16.73,16.85,16.72,16.84,42000.0,14.9635,15.0708,14.9545,15.0618,42000.0
2011-03-09 10:30:00,16.84,16.85,16.72,16.73,111200.0,15.0618,15.0708,14.9545,14.9635,111200.0
2011-03-09 11:00:00,16.73,16.76,16.71,16.72,38800.0,14.9635,14.9903,14.9456,14.9545,38800.0
2011-03-09 11:30:00,16.73,16.81,16.7,16.79,74400.0,14.9635,15.035,14.9366,15.0171,74400.0
2011-03-09 12:00:00,16.79,16.84,16.76,16.76,52000.0,15.0171,15.0618,14.9903,14.9903,52000.0
2011-03-09 12:30:00,16.77,16.81,16.75,16.78,59200.0,14.9992,15.035,14.9813,15.0082,59200.0
2011-03-09 13:00:00,16.78,16.79,16.74,16.78,42000.0,15.0082,15.0171,14.9724,15.0082,42000.0
2011-03-09 13:30:00,16.77,16.77,16.72,16.73,54800.0,14.9992,14.9992,14.9545,14.9635,54800.0
2011-03-09 14:00:00,16.73,16.79,16.73,16.77,91200.0,14.9635,15.0171,14.9635,14.9992,91200.0
2011-03-09 14:30:00,16.76,16.79,16.73,16.78,37600.0,14.9903,15.0171,14.9635,15.0082,37600.0
2011-03-09 15:00:00,16.78,16.8,16.77,16.77,26000.0,15.0082,15.0261,14.9992,14.9992,26000.0
2011-03-09 15:30:00,16.77,16.77,16.74,16.76,65200.0,14.9992,14.9992,14.9724,14.9903,65200.0
2011-03-10 09:30:00,16.57,16.57,16.42,16.47,267600.0,14.8203,14.8203,14.6862,14.7309,267600.0
2011-03-10 10:00:00,16.47,16.47,16.41,16.45,42800.0,14.7309,14.7309,14.6772,14.713,42800.0
2011-03-10 10:30:00,16.45,16.48,16.41,16.48,52000.0,14.713,14.7398,14.6772,14.7398,52000.0
2011-03-10 11:00:00,16.48,16.5,16.46,16.49,71600.0,14.7398,14.7577,14.722,14.7488,71600.0
2011-03-10 11:30:00,16.48,16.52,16.48,16.52,54400.0,14.7398,14.7756,14.7398,14.7756,54400.0
2011-03-10 12:00:00,16.51,16.51,16.46,16.47,52000.0,14.7667,14.7667,14.722,14.7309,52000.0
2011-03-10 12:30:00,16.47,16.54,16.46,16.54,45600.0,14.7309,14.7935,14.722,14.7935,45600.0
2011-03-10 13:00:00,16.54,16.56,16.48,16.49,45600.0,14.7935,14.8114,14.7398,14.7488,45600.0
2011-03-10 13:30:00,16.47,16.48,16.4,16.45,53200.0,14.7309,14.7398,14.6683,14.713,53200.0
2011-03-10 14:00:00,16.45,16.48,16.45,16.46,28800.0,14.713,14.7398,14.713,14.722,28800.0
2011-03-10 14:30:00,16.45,16.5,16.45,16.47,42400.0,14.713,14.7577,14.713,14.7309,42400.0
2011-03-10 15:00:00,16.47,16.48,16.4,16.4,78400.0,14.7309,14.7398,14.6683,14.6683,78400.0
2011-03-10 15:30:00,16.41,16.47,16.39,16.42,81200.0,14.6772,14.7309,14.6594,14.6862,81200.0
2011-03-11 09:30:00,16.33,16.49,16.33,16.45,102400.0,14.6057,14.7488,14.6057,14.713,102400.0
2011-03-11 10:00:00,16.45,16.45,16.38,16.39,121200.0,14.713,14.713,14.6504,14.6594,121200.0
2011-03-11 10:30:00,16.41,16.42,16.36,16.4,82400.0,14.6772,14.6862,14.6325,14.6683,82400.0
2011-03-11 11:00:00,16.4,16.43,16.39,16.43,98800.0,14.6683,14.6951,14.6594,14.6951,98800.0
2011-03-11 11:30:00,16.43,16.49,16.42,16.49,27600.0,14.6951,14.7488,14.6862,14.7488,27600.0
2011-03-11 12:00:00,16.49,16.5,16.47,16.5,34000.0,14.7488,14.7577,14.7309,14.7577,34000.0
2011-03-11 12:30:00,16.5,16.52,16.49,16.52,38800.0,14.7577,14.7756,14.7488,14.7756,38800.0
2011-03-11 13:00:00,16.52,16.52,16.45,16.47,82000.0,14.7756,14.7756,14.713,14.7309,82000.0
2011-03-11 13:30:00,16.47,16.49,16.46,16.47,37200.0,14.7309,14.7488,14.722,14.7309,37200.0
2011-03-11 14:00:00,16.47,16.5,16.46,16.5,101200.0,14.7309,14.7577,14.722,14.7577,101200.0
2011-03-11 14:30:00,16.5,16.52,16.5,16.52,78800.0,14.7577,14.7756,14.7577,14.7756,78800.0
2011-03-11 15:00:00,16.52,16.58,16.52,16.58,260800.0,14.7756,14.8293,14.7756,14.8293,260800.0
2011-03-11 15:30:00,16.58,16.58,16.52,16.52,78000.0,14.8293,14.8293,14.7756,14.7756,78000.0
2011-03-14 09:30:00,16.42,16.55,16.42,16.55,70800.0,14.6862,14.8025,14.6862,14.8025,70800.0
2011-03-14 10:00:00,16.55,16.56,16.47,16.47,39200.0,14.8025,14.8114,14.7309,14.7309,39200.0
2011-03-14 10:30:00,16.47,16.49,16.42,16.43,56800.0,14.7309,14.7488,14.6862,14.6951,56800.0
2011-03-14 11:00:00,16.42,16.44,16.36,16.38,56800.0,14.6862,14.7041,14.6325,14.6504,56800.0
2011-03-14 11:30:00,16.36,16.39,16.36,16.38,30800.0,14.6325,14.6594,14.6325,14.6504,30800.0
2011-03-14 12:00:00,16.38,16.39,16.36,16.38,18800.0,14.6504,14.6594,14.6325,14.6504,18800.0
2011-03-14 12:30:00,16.38,16.38,16.35,16.38,135200.0,14.6504,14.6504,14.6236,14.6504,135200.0
2011-03-14 13:00:00,16.38,16.41,16.38,16.4,525600.0,14.6504,14.6772,14.6504,14.6683,525600.0
2011-03-14 13:30:00,16.4,16.43,16.37,16.4,144800.0,14.6683,14.6951,14.6415,14.6683,144800.0
2011-03-14 14:00:00,16.41,16.45,16.41,16.44,57600.0,14.6772,14.713,14.6772,14.7041,57600.0
2011-03-14 14:30:00,16.45,16.45,16.39,16.4,55200.0,14.713,14.713,14.6594,14.6683,55200.0
2011-03-14 15:00:00,16.41,16.44,16.4,16.43,60800.0,14.6772,14.7041,14.6683,14.6951,60800.0
2011-03-14 15:30:00,16.43,16.48,16.41,16.45,143200.0,14.6951,14.7398,14.6772,14.713,143200.0
2011-03-15 09:30:00,15.94,16.04,15.87,15.95,517600.0,14.2569,14.3463,14.1943,14.2658,517600.0
2011-03-15 10:00:00,15.94,16.05,15.93,16.05,965600.0,14.2569,14.3553,14.2479,14.3553,965600.0
2011-03-15 10:30:00,16.05,16.11,16.04,16.1,48400.0,14.3553,14.4089,14.3463,14.4,48400.0
2011-03-15 11:00:00,16.09,16.1,16.05,16.1,70400.0,14.391,14.4,14.3553,14.4,70400.0
2011-03-15 11:30:00,16.09,16.12,16.09,16.12,40000.0,14.391,14.4179,14.391,14.4179,40000.0
2011-03-15 12:00:00,16.11,16.19,16.11,16.19,34400.0,14.4089,14.4805,14.4089,14.4805,34400.0
2011-03-15 12:30:00,16.18,16.18,16.09,16.11,156000.0,14.4715,14.4715,14.391,14.4089,156000.0
2011-03-15 13:00:00,16.12,16.12,16.09,16.1,71600.0,14.4179,14.4179,14.391,14.4,71600.0
2011-03-15 13:30:00,16.1,16.13,16.1,16.13,715200.0,14.4,14.4268,14.4,14.4268,715200.0
2011-03-15 14:00:00,16.13,16.2,16.11,16.2,77600.0,14.4268,14.4894,14.4089,14.4894,77600.0
2011-03-15 14:30:00,16.2,16.23,16.17,16.19,25600.0,14.4894,14.5162,14.4626,14.4805,25600.0
2011-03-15 15:00:00,16.18,16.25,16.18,16.25,62000.0,14.4715,14.5341,14.4715,14.5341,62000.0
2011-03-15 15:30:00,16.25,16.28,16.21,16.21,288400.0,14.5341,14.561,14.4984,14.4984,288400.0
2011-03-16 09:30:00,16.11,16.14,16.05,16.1,154800.0,14.4089,14.4358,14.3553,14.4,154800.0
2011-03-16 10:00:00,16.1,16.16,16.1,16.16,65200.0,14.4,14.4536,14.4,14.4536,65200.0
2011-03-16 10:30:00,16.16,16.17,16.11,16.13,43600.0,14.4536,14.4626,14.4089,14.4268,43600.0
2011-03-16 11:00:00,16.06,16.06,15.88,15.97,167200.0,14.3642,14.3642,14.2032,14.2837,167200.0
2011-03-16 11:30:00,15.99,15.99,15.89,15.9,68000.0,14.3016,14.3016,14.2121,14.2211,68000.0
2011-03-16 12:00:00,15.9,15.94,15.85,15.92,67600.0,14.2211,14.2569,14.1764,14.239,67600.0
2011-03-16 12:30:00,15.93,15.94,15.88,15.93,122400.0,14.2479,14.2569,14.2032,14.2479,122400.0
2011-03-16 13:00:00,15.94,15.95,15.86,15.88,107600.0,14.2569,14.2658,14.1853,14.2032,107600.0
2011-03-16 13:30:00,15.88,15.88,15.82,15.85,110800.0,14.2032,14.2032,14.1495,14.1764,110800.0
2011-03-16 14:00:00,15.84,15.84,15.67,15.77,351200.0,14.1674,14.1674,14.0154,14.1048,351200.0
2011-03-16 14:30:00,15.78,15.93,15.77,15.9,116000.0,14.1138,14.2479,14.1048,14.2211,116000.0
2011-03-16 15:00:00,15.9,15.93,15.84,15.86,60000.0,14.2211,14.2479,14.1674,14.1853,60000.0
2011-03-16 15:30:00,15.85,15.86,15.78,15.79,98400.0,14.1764,14.1853,14.1138,14.1227,98400.0
2011-03-17 09:30:00,16.0,16.04,15.95,15.96,311200.0,14.3105,14.3463,14.2658,14.2748,311200.0
2011-03-17 10:00:00,15.96,16.03,15.95,16.03,56400.0,14.2748,14.3374,14.2658,14.3374,56400.0
2011-03-17 10:30:00,16.04,16.05,16.01,16.03,165600.0,14.3463,14.3553,14.3195,14.3374,165600.0
2011-03-17 11:00:00,16.04,16.08,16.03,16.04,34000.0,14.3463,14.3821,14.3374,14.3463,34000.0
2011-03-17 11:30:00,16.05,16.06,16.02,16.04,19600.0,14.3553,14.3642,14.3284,14.3463,19600.0
2011-03-17 12:00:00,16.02,16.05,16.02,16.04,7200.0,14.3284,14.3553,14.3284,14.3463,7200.0
2011-03-17 12:30:00,16.06,16.06,16.02,16.03,10800.0,14.3642,14.3642,14.3284,14.3374,10800.0
2011-03-17 13:00:00,16.02,16.05,15.96,15.96,23200.0,14.3284,14.3553,14.2748,14.2748,23200.0
2011-03-17 13:30:00,15.96,15.99,15.91,15.92,52800.0,14.2748,14.3016,14.23,14.239,52800.0
2011-03-17 14:00:00,15.92,15.95,15.9,15.95,36400.0,14.239,14.2658,14.2211,14.2658,36400.0
2011-03-17 14:30:00,15.94,15.98,15.93,15.96,586000.0,14.2569,14.2926,14.2479,14.2748,586000.0
2011-03-17 15:00:00,15.97,15.97,15.9,15.9,40000.0,14.2837,14.2837,14.2211,14.2211,40000.0
2011-03-17 15:30:00,15.9,15.97,15.9,15.9,42800.0,14.2211,14.2837,14.2211,14.2211,42800.0
2011-03-18 09:30:00,16.1,16.13,16.04,16.04,57200.0,14.4,14.4268,14.3463,14.3463,57200.0
2011-03-18 10:00:00,16.04,16.05,15.95,15.96,45200.0,14.3463,14.3553,14.2658,14.2748,45200.0
2011-03-18 10:30:00,15.95,16.02,15.95,16.0,15600.0,14.2658,14.3284,14.2658,14.3105,15600.0
2011-03-18 11:00:00,16.01,16.02,15.93,15.93,59600.0,14.3195,14.3284,14.2479,14.2479,59600.0
2011-03-18 11:30:00,15.93,15.97,15.9,15.93,70400.0,14.2479,14.2837,14.2211,14.2479,70400.0
2011-03-18 12:00:00,15.93,15.99,15.93,15.97,36400.0,14.2479,14.3016,14.2479,14.2837,36400.0
2011-03-18 12:30:00,15.97,15.97,15.95,15.96,50800.0,14.2837,14.2837,14.2658,14.2748,50800.0
2011-03-18 13:00:00,15.96,15.99,15.96,15.99,56800.0,14.2748,14.3016,14.2748,14.3016,56800.0
2011-03-18 13:30:00,15.98,16.02,15.98,16.0,56800.0,14.2926,14.3284,14.2926,14.3105,56800.0
2011-03-18 14:00:00,16.0,16.0,15.95,15.96,131600.0,14.3105,14.3105,14.2658,14.2748,131600.0
2011-03-18 14:30:00,15.96,15.99,15.94,15.95,34800.0,14.2748,14.3016,14.2569,14.2658,34800.0
2011-03-18 15:00:00,15.95,15.95,15.93,15.93,17200.0,14.2658,14.2658,14.2479,14.2479,17200.0
2011-03-18 15:30:00,15.95,15.95,15.9,15.93,158800.0,14.2658,14.2658,14.2211,14.2479,158800.0
2011-03-21 09:30:00,16.15,16.29,16.15,16.27,228800.0,14.4447,14.5699,14.4447,14.552,228800.0
2011-03-21 10:00:00,16.27,16.31,16.27,16.3,104000.0,14.552,14.5878,14.552,14.5789,104000.0
2011-03-21 10:30:00,16.31,16.31,16.29,16.29,55200.0,14.5878,14.5878,14.5699,14.5699,55200.0
2011-03-21 11:00:00,16.29,16.34,16.29,16.31,40400.0,14.5699,14.6146,14.5699,14.5878,40400.0
2011-03-21 11:30:00,16.31,16.32,16.28,16.28,26800.0,14.5878,14.5967,14.561,14.561,26800.0
2011-03-21 12:00:00,16.28,16.29,16.27,16.29,26400.0,14.561,14.5699,14.552,14.5699,26400.0
2011-03-21 12:30:00,16.3,16.3,16.25,16.27,28800.0,14.5789,14.5789,14.5341,14.552,28800.0
2011-03-21 13:00:00,16.27,16.27,16.23,16.23,198000.0,14.552,14.552,14.5162,14.5162,198000.0
2011-03-21 13:30:00,16.23,16.27,16.22,16.27,21200.0,14.5162,14.552,14.5073,14.552,21200.0
2011-03-21 14:00:00,16.27,16.28,16.26,16.27,18000.0,14.552,14.561,14.5431,14.552,18000.0
2011-03-21 14:30:00,16.27,16.29,16.25,16.26,61200.0,14.552,14.5699,14.5341,14.5431,61200.0
2011-03-21 15:00:00,16.25,16.26,16.22,16.22,55200.0,14.5341,14.5431,14.5073,14.5073,55200.0
2011-03-21 15:30:00,16.22,16.26,16.22,16.25,64800.0,14.5073,14.5431,14.5073,14.5341,64800.0
2011-03-22 09:30:00,16.25,16.27,16.21,16.22,49200.0,14.5341,14.552,14.4984,14.5073,49200.0
2011-03-22 10:00:00,16.21,16.26,16.2,16.26,16800.0,14.4984,14.5431,14.4894,14.5431,16800.0
2011-03-22 10:30:00,16.26,16.28,16.22,16.22,13600.0,14.5431,14.561,14.5073,14.5073,13600.0
2011-03-22 11:00:00,16.22,16.22,16.19,16.21,67600.0,14.5073,14.5073,14.4805,14.4984,67600.0
2011-03-22 11:30:00,16.21,16.25,16.21,16.23,78000.0,14.4984,14.5341,14.4984,14.5162,78000.0
2011-03-22 12:00:00,16.24,16.26,16.23,16.26,12000.0,14.5252,14.5431,14.5162,14.5431,12000.0
2011-03-22 12:30:00,16.25,16.25,16.23,16.23,5600.0,14.5341,14.5341,14.5162,14.5162,5600.0
2011-03-22 13:00:00,16.23,16.23,16.19,16.19,60000.0,14.5162,14.5162,14.4805,14.4805,60000.0
2011-03-22 13:30:00,16.18,16.23,16.18,16.23,81200.0,14.4715,14.5162,14.4715,14.5162,81200.0
2011-03-22 14:00:00,16.23,16.23,16.18,16.18,69600.0,14.5162,14.5162,14.4715,14.4715,69600.0
2011-03-22 14:30:00,16.18,16.21,16.18,16.2,71200.0,14.4715,14.4984,14.4715,14.4894,71200.0
2011-03-22 15:00:00,16.21,16.22,16.2,16.21,25600.0,14.4984,14.5073,14.4894,14.4984,25600.0
2011-03-22 15:30:00,16.22,16.22,16.2,16.21,24800.0,14.5073,14.5073,14.4894,14.4984,24800.0
2011-03-23 09:30:00,16.16,16.2,16.11,16.18,51600.0,14.4536,14.4894,14.4089,14.4715,51600.0
2011-03-23 10:00:00,16.17,16.17,16.08,16.11,29200.0,14.4626,14.4626,14.3821,14.4089,29200.0
2011-03-23 10:30:00,16.13,16.15,16.1,16.11,43200.0,14.4268,14.4447,14.4,14.4089,43200.0
2011-03-23 11:00:00,16.12,16.17,16.12,16.16,33200.0,14.4179,14.4626,14.4179,14.4536,33200.0
2011-03-23 11:30:00,16.17,16.2,16.16,16.17,13600.0,14.4626,14.4894,14.4536,14.4626,13600.0
2011-03-23 12:00:00,16.17,16.24,16.17,16.24,28800.0,14.4626,14.5252,14.4626,14.5252,28800.0
2011-03-23 12:30:00,16.25,16.25,16.22,16.22,6800.0,14.5341,14.5341,14.5073,14.5073,6800.0
2011-03-23 13:00:00,16.22,16.23,16.21,16.23,16400.0,14.5073,14.5162,14.4984,14.5162,16400.0
2011-03-23 13:30:00,16.23,16.26,16.23,16.26,24400.0,14.5162,14.5431,14.5162,14.5431,24400.0
2011-03-23 14:00:00,16.25,16.25,16.23,16.24,20000.0,14.5341,14.5341,14.5162,14.5252,20000.0
2011-03-23 14:30:00,16.24,16.32,16.24,16.31,23200.0,14.5252,14.5967,14.5252,14.5878,23200.0
2011-03-23 15:00:00,16.3,16.34,16.29,16.34,29600.0,14.5789,14.6146,14.5699,14.6146,29600.0
2011-03-23 15:30:00,16.34,16.34,16.3,16.3,59200.0,14.6146,14.6146,14.5789,14.5789,59200.0
2011-03-24 09:30:00,16.43,16.43,16.35,16.37,50400.0,14.6951,14.6951,14.6236,14.6415,50400.0
2011-03-24 10:00:00,16.37,16.42,16.36,16.4,27200.0,14.6415,14.6862,14.6325,14.6683,27200.0
2011-03-24 10:30:00,16.41,16.49,16.41,16.49,53200.0,14.6772,14.7488,14.6772,14.7488,53200.0
2011-03-24 11:00:00,16.5,16.53,16.5,16.51,101600.0,14.7577,14.7846,14.7577,14.7667,101600.0
2011-03-24 11:30:00,16.51,16.54,16.51,16.52,19200.0,14.7667,14.7935,14.7667,14.7756,19200.0
2011-03-24 12:00:00,16.53,16.56,16.53,16.55,37600.0,14.7846,14.8114,14.7846,14.8025,37600.0
2011-03-24 12:30:00,16.53,16.54,16.5,16.51,26800.0,14.7846,14.7935,14.7577,14.7667,26800.0
2011-03-24 13:00:00,16.51,16.53,16.51,16.53,20400.0,14.7667,14.7846,14.7667,14.7846,20400.0
2011-03-24 13:30:00,16.53,16.54,16.5,16.52,23200.0,14.7846,14.7935,14.7577,14.7756,23200.0
2011-03-24 14:00:00,16.53,16.54,16.53,16.54,20400.0,14.7846,14.7935,14.7846,14.7935,20400.0
2011-03-24 14:30:00,16.54,16.56,16.54,16.54,30800.0,14.7935,14.8114,14.7935,14.7935,30800.0
2011-03-24 15:00:00,16.54,16.58,16.54,16.58,69200.0,14.7935,14.8293,14.7935,14.8293,69200.0
2011-03-24 15:30:00,16.58,16.59,16.56,16.57,162000.0,14.8293,14.8382,14.8114,14.8203,162000.0
2011-03-25 09:30:00,16.65,16.68,16.6,16.63,101600.0,14.9064,14.9333,14.8617,14.8885,101600.0
2011-03-25 10:00:00,16.64,16.64,16.58,16.62,25200.0,14.8975,14.8975,14.8438,14.8796,25200.0
2011-03-25 10:30:00,16.61,16.7,16.61,16.7,58800.0,14.8706,14.9512,14.8706,14.9512,58800.0
2011-03-25 11:00:00,16.7,16.7,16.67,16.67,52400.0,14.9512,14.9512,14.9243,14.9243,52400.0
2011-03-25 11:30:00,16.67,16.69,16.67,16.68,183200.0,14.9243,14.9423,14.9243,14.9333,183200.0
2011-03-25 12:00:00,16.68,16.68,16.67,16.68,124400.0,14.9333,14.9333,14.9243,14.9333,124400.0
2011-03-25 12:30:00,16.68,16.68,16.66,16.66,54800.0,14.9333,14.9333,14.9154,14.9154,54800.0
2011-03-25 13:00:00,16.66,16.67,16.64,16.67,45200.0,14.9154,14.9243,14.8975,14.9243,45200.0
2011-03-25 13:30:00,16.67,16.67,16.64,16.64,56000.0,14.9243,14.9243,14.8975,14.8975,56000.0
2011-03-25 14:00:00,16.64,16.65,16.6,16.61,150400.0,14.8975,14.9064,14.8617,14.8706,150400.0
2011-03-25 14:30:00,16.6,16.62,16.59,16.62,31600.0,14.8617,14.8796,14.8527,14.8796,31600.0
2011-03-25 15:00:00,16.61,16.63,16.59,16.6,80000.0,14.8706,14.8885,14.8527,14.8617,80000.0
2011-03-25 15:30:00,16.6,16.62,16.59,16.6,38800.0,14.8617,14.8796,14.8527,14.8617,38800.0
2011-03-28 09:30:00,16.63,16.66,16.6,16.65,61200.0,14.8885,14.9154,14.8617,14.9064,61200.0
2011-03-28 10:00:00,16.63,16.66,16.61,16.65,31600.0,14.8885,14.9154,14.8706,14.9064,31600.0
2011-03-28 10:30:00,16.64,16.68,16.64,16.64,12800.0,14.8975,14.9333,14.8975,14.8975,12800.0
2011-03-28 11:00:00,16.64,16.65,16.63,16.64,52400.0,14.8975,14.9064,14.8885,14.8975,52400.0
2011-03-28 11:30:00,16.64,16.64,16.58,16.61,52000.0,14.8975,14.8975,14.8438,14.8706,52000.0
2011-03-28 12:00:00,16.6,16.61,16.6,16.6,6400.0,14.8617,14.8706,14.8617,14.8617,6400.0
2011-03-28 12:30:00,16.61,16.61,16.6,16.6,14400.0,14.8706,14.8706,14.8617,14.8617,14400.0
2011-03-28 13:00:00,16.61,16.63,16.61,16.61,31600.0,14.8706,14.8885,14.8706,14.8706,31600.0
2011-03-28 13:30:00,16.62,16.62,16.6,16.6,16000.0,14.8796,14.8796,14.8617,14.8617,16000.0
2011-03-28 14:00:00,16.6,16.61,16.59,16.6,50400.0,14.8617,14.8706,14.8527,14.8617,50400.0
2011-03-28 14:30:00,16.61,16.62,16.59,16.59,56000.0,14.8706,14.8796,14.8527,14.8527,56000.0
2011-03-28 15:00:00,16.59,16.6,16.58,16.58,97200.0,14.8527,14.8617,14.8438,14.8438,97200.0
2011-03-28 15:30:00,16.58,16.58,16.5,16.51,98400.0,14.8438,14.8438,14.7721,14.7811,98400.0
2011-03-29 09:30:00,16.49,16.5,16.42,16.48,26400.0,14.7632,14.7721,14.7005,14.7542,26400.0
2011-03-29 10:00:00,16.46,16.56,16.46,16.55,18800.0,14.7363,14.8259,14.7363,14.8169,18800.0
2011-03-29 10:30:00,16.55,16.56,16.53,16.55,11600.0,14.8169,14.8259,14.799,14.8169,11600.0
2011-03-29 11:00:00,16.58,16.61,16.57,16.61,23600.0,14.8438,14.8706,14.8348,14.8706,23600.0
2011-03-29 11:30:00,16.6,16.61,16.59,16.6,40000.0,14.8617,14.8706,14.8527,14.8617,40000.0
2011-03-29 12:00:00,16.6,16.6,16.58,16.58,16000.0,14.8617,14.8617,14.8438,14.8438,16000.0
2011-03-29 12:30:00,16.58,16.59,16.57,16.58,18000.0,14.8438,14.8527,14.8348,14.8438,18000.0
2011-03-29 13:00:00,16.59,16.59,16.56,16.56,20800.0,14.8527,14.8527,14.8259,14.8259,20800.0
2011-03-29 13:30:00,16.57,16.58,16.57,16.58,16800.0,14.8348,14.8438,14.8348,14.8438,16800.0
2011-03-29 14:00:00,16.58,16.6,16.58,16.58,14800.0,14.8438,14.8617,14.8438,14.8438,14800.0
2011-03-29 14:30:00,16.58,16.6,16.58,16.6,17600.0,14.8438,14.8617,14.8438,14.8617,17600.0
2011-03-29 15:00:00,16.6,16.61,16.59,16.6,24000.0,14.8617,14.8706,14.8527,14.8617,24000.0
2011-03-29 15:30:00,16.6,16.62,16.58,16.62,70000.0,14.8617,14.8796,14.8438,14.8796,70000.0
2011-03-30 09:30:00,16.7,16.71,16.64,16.67,64800.0,14.9512,14.9602,14.8975,14.9243,64800.0
2011-03-30 10:00:00,16.67,16.67,16.61,16.61,53600.0,14.9243,14.9243,14.8706,14.8706,53600.0
2011-03-30 10:30:00,16.61,16.64,16.61,16.64,42000.0,14.8706,14.8975,14.8706,14.8975,42000.0
2011-03-30 11:00:00,16.65,16.65,16.63,16.63,24800.0,14.9064,14.9064,14.8885,14.8885,24800.0
2011-03-30 11:30:00,16.63,16.64,16.62,16.62,11600.0,14.8885,14.8975,14.8796,14.8796,11600.0
2011-03-30 12:00:00,16.64,16.67,16.63,16.66,42000.0,14.8975,14.9243,14.8885,14.9154,42000.0
2011-03-30 12:30:00,16.66,16.67,16.65,16.65,39600.0,14.9154,14.9243,14.9064,14.9064,39600.0
2011-03-30 13:00:00,16.66,16.67,16.65,16.66,39600.0,14.9154,14.9243,14.9064,14.9154,39600.0
2011-03-30 13:30:00,16.66,16.67,16.65,16.66,46800.0,14.9154,14.9243,14.9064,14.9154,46800.0
2011-03-30 14:00:00,16.66,16.68,16.66,16.67,31600.0,14.9154,14.9333,14.9154,14.9243,31600.0
2011-03-30 14:30:00,16.67,16.67,16.65,16.66,20800.0,14.9243,14.9243,14.9064,14.9154,20800.0
2011-03-30 15:00:00,16.65,16.68,16.65,16.66,45600.0,14.9064,14.9333,14.9064,14.9154,45600.0
2011-03-30 15:30:00,16.66,16.67,16.63,16.65,142400.0,14.9154,14.9243,14.8885,14.9064,142400.0
2011-03-31 09:30:00,16.64,16.69,16.63,16.63,183600.0,14.8975,14.9423,14.8885,14.8885,183600.0
2011-03-31 10:00:00,16.64,16.64,16.6,16.63,28800.0,14.8975,14.8975,14.8617,14.8885,28800.0
2011-03-31 10:30:00,16.63,16.66,16.63,16.64,34000.0,14.8885,14.9154,14.8885,14.8975,34000.0
2011-03-31 11:00:00,16.65,16.65,16.61,16.61,32800.0,14.9064,14.9064,14.8706,14.8706,32800.0
2011-03-31 11:30:00,16.61,16.61,16.58,16.6,71200.0,14.8706,14.8706,14.8438,14.8617,71200.0
2011-03-31 12:00:00,16.59,16.62,16.59,16.62,18400.0,14.8527,14.8796,14.8527,14.8796,18400.0
2011-03-31 12:30:00,16.62,16.62,16.6,16.62,24400.0,14.8796,14.8796,14.8617,14.8796,24400.0
2011-03-31 13:00:00,16.62,16.62,16.62,16.62,13600.0,14.8796,14.8796,14.8796,14.8796,13600.0
2011-03-31 13:30:00,16.62,16.63,16.62,16.63,17600.0,14.8796,14.8885,14.8796,14.8885,17600.0
2011-03-31 14:00:00,16.61,16.64,16.61,16.61,22000.0,14.8706,14.8975,14.8706,14.8706,22000.0
2011-03-31 14:30:00,16.61,16.64,16.61,16.64,76000.0,14.8706,14.8975,14.8706,14.8975,76000.0
2011-03-31 15:00:00,16.63,16.64,16.63,16.64,51600.0,14.8885,14.8975,14.8885,14.8975,51600.0
2011-03-31 15:30:00,16.64,16.65,16.63,16.63,111600.0,14.8975,14.9064,14.8885,14.8885,111600.0
2011-04-01 09:30:00,16.73,16.73,16.61,16.62,70000.0,14.9781,14.9781,14.8706,14.8796,70000.0
2011-04-01 10:00:00,16.62,16.68,16.62,16.66,22400.0,14.8796,14.9333,14.8796,14.9154,22400.0
2011-04-01 10:30:00,16.67,16.67,16.64,16.65,60800.0,14.9243,14.9243,14.8975,14.9064,60800.0
2011-04-01 11:00:00,16.66,16.67,16.64,16.66,41200.0,14.9154,14.9243,14.8975,14.9154,41200.0
2011-04-01 11:30:00,16.67,16.68,16.67,16.68,34800.0,14.9243,14.9333,14.9243,14.9333,34800.0
2011-04-01 12:00:00,16.68,16.68,16.67,16.68,6000.0,14.9333,14.9333,14.9243,14.9333,6000.0
2011-04-01 12:30:00,16.67,16.67,16.65,16.65,11600.0,14.9243,14.9243,14.9064,14.9064,11600.0
2011-04-01 13:00:00,16.65,16.65,16.65,16.65,9200.0,14.9064,14.9064,14.9064,14.9064,9200.0
2011-04-01 13:30:00,16.65,16.67,16.65,16.67,28800.0,14.9064,14.9243,14.9064,14.9243,28800.0
2011-04-01 14:00:00,16.67,16.67,16.66,16.67,32800.0,14.9243,14.9243,14.9154,14.9243,32800.0
2011-04-01 14:30:00,16.67,16.67,16.59,16.61,67200.0,14.9243,14.9243,14.8527,14.8706,67200.0
2011-04-01 15:00:00,16.61,16.61,16.53,16.56,92400.0,14.8706,14.8706,14.799,14.8259,92400.0
2011-04-01 15:30:00,16.55,16.59,16.54,16.58,139600.0,14.8169,14.8527,14.808,14.8438,139600.0
2011-04-04 09:30:00,16.61,16.62,16.53,16.53,20400.0,14.8706,14.8796,14.799,14.799,20400.0
2011-04-04 10:00:00,16.51,16.53,16.5,16.51,10000.0,14.7811,14.799,14.7721,14.7811,10000.0
2011-04-04 10:30:00,16.5,16.53,16.49,16.49,62800.0,14.7721,14.799,14.7632,14.7632,62800.0
2011-04-04 11:00:00,16.5,16.51,16.48,16.51,23600.0,14.7721,14.7811,14.7542,14.7811,23600.0
2011-04-04 11:30:00,16.51,16.52,16.51,16.52,18000.0,14.7811,14.7901,14.7811,14.7901,18000.0
2011-04-04 12:00:00,16.52,16.52,16.51,16.52,20800.0,14.7901,14.7901,14.7811,14.7901,20800.0
2011-04-04 12:30:00,16.52,16.52,16.48,16.48,4000.0,14.7901,14.7901,14.7542,14.7542,4000.0
2011-04-04 13:00:00,16.48,16.49,16.48,16.48,11600.0,14.7542,14.7632,14.7542,14.7542,11600.0
2011-04-04 13:30:00,16.48,16.48,16.43,16.44,122800.0,14.7542,14.7542,14.7095,14.7184,122800.0
2011-04-04 14:00:00,16.43,16.45,16.43,16.45,118000.0,14.7095,14.7274,14.7095,14.7274,118000.0
2011-04-04 14:30:00,16.45,16.46,16.45,16.45,43600.0,14.7274,14.7363,14.7274,14.7274,43600.0
2011-04-04 15:00:00,16.45,16.48,16.42,16.48,54000.0,14.7274,14.7542,14.7005,14.7542,54000.0
2011-04-04 15:30:00,16.48,16.49,16.47,16.49,37200.0,14.7542,14.7632,14.7453,14.7632,37200.0
2011-04-05 09:30:00,16.47,16.54,16.47,16.53,57200.0,14.7453,14.808,14.7453,14.799,57200.0
2011-04-05 10:00:00,16.52,16.55,16.5,16.55,32000.0,14.7901,14.8169,14.7721,14.8169,32000.0
2011-04-05 10:30:00,16.56,16.59,16.56,16.57,22000.0,14.8259,14.8527,14.8259,14.8348,22000.0
2011-04-05 11:00:00,16.59,16.6,16.57,16.58,12800.0,14.8527,14.8617,14.8348,14.8438,12800.0
2011-04-05 11:30:00,16.59,16.59,16.56,16.59,33200.0,14.8527,14.8527,14.8259,14.8527,33200.0
2011-04-05 12:00:00,16.59,16.59,16.57,16.58,13600.0,14.8527,14.8527,14.8348,14.8438,13600.0
2011-04-05 12:30:00,16.58,16.59,16.57,16.59,18800.0,14.8438,14.8527,14.8348,14.8527,18800.0
2011-04-05 13:00:00,16.59,16.6,16.59,16.6,18000.0,14.8527,14.8617,14.8527,14.8617,18000.0
2011-04-05 13:30:00,16.6,16.6,16.59,16.59,9200.0,14.8617,14.8617,14.8527,14.8527,9200.0
2011-04-05 14:00:00,16.59,16.6,16.56,16.56,21600.0,14.8527,14.8617,14.8259,14.8259,21600.0
2011-04-05 14:30:00,16.55,16.55,16.51,16.53,27200.0,14.8169,14.8169,14.7811,14.799,27200.0
2011-04-05 15:00:00,16.52,16.53,16.47,16.5,37200.0,14.7901,14.799,14.7453,14.7721,37200.0
2011-04-05 15:30:00,16.49,16.5,16.47,16.48,38400.0,14.7632,14.7721,14.7453,14.7542,38400.0
2011-04-06 09:30:00,16.59,16.65,16.58,16.6,52800.0,14.8527,14.9064,14.8438,14.8617,52800.0
2011-04-06 10:00:00,16.62,16.64,16.58,16.61,23600.0,14.8796,14.8975,14.8438,14.8706,23600.0
2011-04-06 10:30:00,16.61,16.63,16.59,16.62,54400.0,14.8706,14.8885,14.8527,14.8796,54400.0
2011-04-06 11:00:00,16.62,16.62,16.53,16.56,72000.0,14.8796,14.8796,14.799,14.8259,72000.0
2011-04-06 11:30:00,16.57,16.57,16.51,16.51,83600.0,14.8348,14.8348,14.7811,14.7811,83600.0
2011-04-06 12:00:00,16.5,16.54,16.5,16.54,150000.0,14.7721,14.808,14.7721,14.808,150000.0
2011-04-06 12:30:00,16.54,16.54,16.52,16.52,90800.0,14.808,14.808,14.7901,14.7901,90800.0
2011-04-06 13:00:00,16.54,16.56,16.53,16.56,311200.0,14.808,14.8259,14.799,14.8259,311200.0
2011-04-06 13:30:00,16.56,16.57,16.55,16.56,169600.0,14.8259,14.8348,14.8169,14.8259,169600.0
2011-04-06 14:00:00,16.57,16.59,16.56,16.57,22000.0,14.8348,14.8527,14.8259,14.8348,22000.0
2011-04-06 14:30:00,16.57,16.6,16.57,16.59,186000.0,14.8348,14.8617,14.8348,14.8527,186000.0
2011-04-06 15:00:00,16.59,16.61,16.58,16.59,29600.0,14.8527,14.8706,14.8438,14.8527,29600.0
2011-04-06 15:30:00,16.59,16.6,16.59,16.59,34000.0,14.8527,14.8617,14.8527,14.8527,34000.0
2011-04-07 09:30:00,16.59,16.68,16.57,16.67,110400.0,14.8527,14.9333,14.8348,14.9243,110400.0
2011-04-07 10:00:00,16.67,16.67,16.63,16.63,21200.0,14.9243,14.9243,14.8885,14.8885,21200.0
2011-04-07 10:30:00,16.63,16.63,16.48,16.57,63200.0,14.8885,14.8885,14.7542,14.8348,63200.0
2011-04-07 11:00:00,16.58,16.59,16.56,16.57,70000.0,14.8438,14.8527,14.8259,14.8348,70000.0
2011-04-07 11:30:00,16.56,16.56,16.5,16.56,59200.0,14.8259,14.8259,14.7721,14.8259,59200.0
2011-04-07 12:00:00,16.56,16.6,16.54,16.59,37200.0,14.8259,14.8617,14.808,14.8527,37200.0
2011-04-07 12:30:00,16.59,16.63,16.59,16.62,86800.0,14.8527,14.8885,14.8527,14.8796,86800.0
2011-04-07 13:00:00,16.62,16.62,16.56,16.58,35600.0,14.8796,14.8796,14.8259,14.8438,35600.0
2011-04-07 13:30:00,16.56,16.58,16.54,16.57,26400.0,14.8259,14.8438,14.808,14.8348,26400.0
2011-04-07 14:00:00,16.57,16.58,16.54,16.54,22800.0,14.8348,14.8438,14.808,14.808,22800.0
2011-04-07 14:30:00,16.54,16.58,16.53,16.57,27200.0,14.808,14.8438,14.799,14.8348,27200.0
2011-04-07 15:00:00,16.57,16.59,16.55,16.56,25600.0,14.8348,14.8527,14.8169,14.8259,25600.0
2011-04-07 15:30:00,16.56,16.59,16.55,16.58,33600.0,14.8259,14.8527,14.8169,14.8438,33600.0
2011-04-08 09:30:00,16.64,16.65,16.58,16.58,28400.0,14.8975,14.9064,14.8438,14.8438,28400.0
2011-04-08 10:00:00,16.6,16.6,16.54,16.55,24800.0,14.8617,14.8617,14.808,14.8169,24800.0
2011-04-08 10:30:00,16.54,16.57,16.54,16.54,33600.0,14.808,14.8348,14.808,14.808,33600.0
2011-04-08 11:00:00,16.53,16.55,16.53,16.54,22000.0,14.799,14.8169,14.799,14.808,22000.0
2011-04-08 11:30:00,16.54,16.58,16.54,16.56,23600.0,14.808,14.8438,14.808,14.8259,23600.0
2011-04-08 12:00:00,16.56,16.57,16.55,16.55,28800.0,14.8259,14.8348,14.8169,14.8169,28800.0
2011-04-08 12:30:00,16.56,16.57,16.55,16.55,2800.0,14.8259,14.8348,14.8169,14.8169,2800.0
2011-04-08 13:00:00,16.54,16.55,16.54,16.55,4400.0,14.808,14.8169,14.808,14.8169,4400.0
2011-04-08 13:30:00,16.55,16.55,16.53,16.54,4000.0,14.8169,14.8169,14.799,14.808,4000.0
2011-04-08 14:00:00,16.55,16.55,16.52,16.52,15200.0,14.8169,14.8169,14.7901,14.7901,15200.0
2011-04-08 14:30:00,16.52,16.52,16.45,16.45,53600.0,14.7901,14.7901,14.7274,14.7274,53600.0
2011-04-08 15:00:00,16.44,16.48,16.43,16.45,39600.0,14.7184,14.7542,14.7095,14.7274,39600.0
2011-04-08 15:30:00,16.46,16.5,16.46,16.49,96000.0,14.7363,14.7721,14.7363,14.7632,96000.0
2011-04-11 09:30:00,16.5,16.54,16.49,16.52,78800.0,14.7721,14.808,14.7632,14.7901,78800.0
2011-04-11 10:00:00,16.5,16.51,16.44,16.46,62800.0,14.7721,14.7811,14.7184,14.7363,62800.0
2011-04-11 10:30:00,16.45,16.5,16.45,16.5,70800.0,14.7274,14.7721,14.7274,14.7721,70800.0
2011-04-11 11:00:00,16.5,16.52,16.49,16.49,20400.0,14.7721,14.7901,14.7632,14.7632,20400.0
2011-04-11 11:30:00,16.49,16.5,16.48,16.48,19600.0,14.7632,14.7721,14.7542,14.7542,19600.0
2011-04-11 12:00:00,16.46,16.47,16.44,16.47,17600.0,14.7363,14.7453,14.7184,14.7453,17600.0
2011-04-11 12:30:00,16.47,16.47,16.43,16.43,100800.0,14.7453,14.7453,14.7095,14.7095,100800.0
2011-04-11 13:00:00,16.42,16.45,16.41,16.45,21600.0,14.7005,14.7274,14.6916,14.7274,21600.0
2011-04-11 13:30:00,16.44,16.45,16.42,16.44,10800.0,14.7184,14.7274,14.7005,14.7184,10800.0
2011-04-11 14:00:00,16.44,16.45,16.43,16.44,22000.0,14.7184,14.7274,14.7095,14.7184,22000.0
2011-04-11 14:30:00,16.46,16.46,16.41,16.41,26400.0,14.7363,14.7363,14.6916,14.6916,26400.0
2011-04-11 15:00:00,16.41,16.41,16.38,16.4,37600.0,14.6916,14.6916,14.6647,14.6826,37600.0
2011-04-11 15:30:00,16.4,16.44,16.4,16.44,30000.0,14.6826,14.7184,14.6826,14.7184,30000.0
2011-04-12 09:30:00,16.35,16.36,16.29,16.29,130000.0,14.6379,14.6468,14.5841,14.5841,130000.0
2011-04-12 10:00:00,16.3,16.31,16.25,16.29,74400.0,14.5931,14.602,14.5483,14.5841,74400.0
2011-04-12 10:30:00,16.3,16.3,16.24,16.25,26400.0,14.5931,14.5931,14.5394,14.5483,26400.0
2011-04-12 11:00:00,16.25,16.25,16.22,16.25,24000.0,14.5483,14.5483,14.5215,14.5483,24000.0
2011-04-12 11:30:00,16.27,16.28,16.25,16.26,10000.0,14.5662,14.5752,14.5483,14.5573,10000.0
2011-04-12 12:00:00,16.26,16.28,16.25,16.28,36000.0,14.5573,14.5752,14.5483,14.5752,36000.0
2011-04-12 12:30:00,16.26,16.3,16.26,16.28,4400.0,14.5573,14.5931,14.5573,14.5752,4400.0
2011-04-12 13:00:00,16.3,16.3,16.28,16.29,9200.0,14.5931,14.5931,14.5752,14.5841,9200.0
2011-04-12 13:30:00,16.31,16.32,16.28,16.32,24400.0,14.602,14.611,14.5752,14.611,24400.0
2011-04-12 14:00:00,16.32,16.33,16.31,16.32,10400.0,14.611,14.6199,14.602,14.611,10400.0
2011-04-12 14:30:00,16.32,16.32,16.29,16.29,31600.0,14.611,14.611,14.5841,14.5841,31600.0
2011-04-12 15:00:00,16.3,16.3,16.25,16.26,24800.0,14.5931,14.5931,14.5483,14.5573,24800.0
2011-04-12 15:30:00,16.25,16.3,16.25,16.3,36400.0,14.5483,14.5931,14.5483,14.5931,36400.0
2011-04-13 09:30:00,16.39,16.43,16.39,16.4,62800.0,14.6737,14.7095,14.6737,14.6826,62800.0
2011-04-13 10:00:00,16.4,16.43,16.37,16.43,54400.0,14.6826,14.7095,14.6558,14.7095,54400.0
2011-04-13 10:30:00,16.42,16.49,16.42,16.47,36800.0,14.7005,14.7632,14.7005,14.7453,36800.0
2011-04-13 11:00:00,16.47,16.47,16.42,16.43,24000.0,14.7453,14.7453,14.7005,14.7095,24000.0
2011-04-13 11:30:00,16.43,16.44,16.37,16.37,34400.0,14.7095,14.7184,14.6558,14.6558,34400.0
2011-04-13 12:00:00,16.37,16.41,16.37,16.4,234000.0,14.6558,14.6916,14.6558,14.6826,234000.0
2011-04-13 12:30:00,16.39,16.39,16.33,16.36,15200.0,14.6737,14.6737,14.6199,14.6468,15200.0
2011-04-13 13:00:00,16.39,16.39,16.37,16.37,10400.0,14.6737,14.6737,14.6558,14.6558,10400.0
2011-04-13 13:30:00,16.37,16.39,16.35,16.35,16800.0,14.6558,14.6737,14.6379,14.6379,16800.0
2011-04-13 14:00:00,16.36,16.4,16.36,16.4,40000.0,14.6468,14.6826,14.6468,14.6826,40000.0
2011-04-13 14:30:00,16.41,16.44,16.4,16.43,102400.0,14.6916,14.7184,14.6826,14.7095,102400.0
2011-04-13 15:00:00,16.43,16.45,16.42,16.43,109600.0,14.7095,14.7274,14.7005,14.7095,109600.0
2011-04-13 15:30:00,16.43,16.44,16.42,16.42,68000.0,14.7095,14.7184,14.7005,14.7005,68000.0
2011-04-14 09:30:00,16.33,16.33,16.24,16.28,26800.0,14.6199,14.6199,14.5394,14.5752,26800.0
2011-04-14 10:00:00,16.28,16.33,16.27,16.33,36000.0,14.5752,14.6199,14.5662,14.6199,36000.0
2011-04-14 10:30:00,16.34,16.36,16.33,16.35,8400.0,14.6289,14.6468,14.6199,14.6379,8400.0
2011-04-14 11:00:00,16.33,16.34,16.3,16.3,176000.0,14.6199,14.6289,14.5931,14.5931,176000.0
2011-04-14 11:30:00,16.3,16.32,16.29,16.32,5200.0,14.5931,14.611,14.5841,14.611,5200.0
2011-04-14 12:00:00,16.33,16.35,16.32,16.33,128400.0,14.6199,14.6379,14.611,14.6199,128400.0
2011-04-14 12:30:00,16.34,16.35,16.33,16.35,16800.0,14.6289,14.6379,14.6199,14.6379,16800.0
2011-04-14 13:00:00,16.36,16.36,16.32,16.32,16000.0,14.6468,14.6468,14.611,14.611,16000.0
2011-04-14 13:30:00,16.32,16.32,16.3,16.3,7200.0,14.611,14.611,14.5931,14.5931,7200.0
2011-04-14 14:00:00,16.3,16.34,16.29,16.33,17200.0,14.5931,14.6289,14.5841,14.6199,17200.0
2011-04-14 14:30:00,16.33,16.36,16.33,16.36,12000.0,14.6199,14.6468,14.6199,14.6468,12000.0
2011-04-14 15:00:00,16.35,16.39,16.34,16.39,46400.0,14.6379,14.6737,14.6289,14.6737,46400.0
2011-04-14 15:30:00,16.37,16.39,16.36,16.38,26000.0,14.6558,14.6737,14.6468,14.6647,26000.0
2011-04-15 09:30:00,16.32,16.34,16.24,16.29,65200.0,14.611,14.6289,14.5394,14.5841,65200.0
2011-04-15 10:00:00,16.29,16.32,16.29,16.3,26000.0,14.5841,14.611,14.5841,14.5931,26000.0
2011-04-15 10:30:00,16.32,16.32,16.28,16.31,40400.0,14.611,14.611,14.5752,14.602,40400.0
2011-04-15 11:00:00,16.3,16.34,16.3,16.33,13600.0,14.5931,14.6289,14.5931,14.6199,13600.0
2011-04-15 11:30:00,16.34,16.34,16.33,16.33,7200.0,14.6289,14.6289,14.6199,14.6199,7200.0
2011-04-15 12:00:00,16.34,16.36,16.33,16.35,56400.0,14.6289,14.6468,14.6199,14.6379,56400.0
2011-04-15 12:30:00,16.35,16.37,16.35,16.36,13200.0,14.6379,14.6558,14.6379,14.6468,13200.0
2011-04-15 13:00:00,16.36,16.36,16.34,16.34,14000.0,14.6468,14.6468,14.6289,14.6289,14000.0
2011-04-15 13:30:00,16.33,16.34,16.33,16.33,6400.0,14.6199,14.6289,14.6199,14.6199,6400.0
2011-04-15 14:00:00,16.33,16.33,16.32,16.32,4000.0,14.6199,14.6199,14.611,14.611,4000.0
2011-04-15 14:30:00,16.34,16.34,16.33,16.34,57600.0,14.6289,14.6289,14.6199,14.6289,57600.0
2011-04-15 15:00:00,16.33,16.33,16.29,16.3,24400.0,14.6199,14.6199,14.5841,14.5931,24400.0
2011-04-15 15:30:00,16.3,16.32,16.29,16.32,220800.0,14.5931,14.611,14.5841,14.611,220800.0
2011-04-18 09:30:00,16.15,16.15,16.04,16.04,72000.0,14.4588,14.4588,14.3603,14.3603,72000.0
2011-04-18 10:00:00,16.04,16.04,15.97,15.99,230800.0,14.3603,14.3603,14.2976,14.3156,230800.0
2011-04-18 10:30:00,16.0,16.02,15.98,15.98,37200.0,14.3245,14.3424,14.3066,14.3066,37200.0
2011-04-18 11:00:00,15.98,16.02,15.98,16.02,55600.0,14.3066,14.3424,14.3066,14.3424,55600.0
2011-04-18 11:30:00,16.02,16.04,16.0,16.03,27600.0,14.3424,14.3603,14.3245,14.3514,27600.0
2011-04-18 12:00:00,16.03,16.05,16.02,16.03,12000.0,14.3514,14.3693,14.3424,14.3514,12000.0
2011-04-18 12:30:00,16.03,16.03,16.02,16.03,19200.0,14.3514,14.3514,14.3424,14.3514,19200.0
2011-04-18 13:00:00,16.03,16.03,16.0,16.03,202000.0,14.3514,14.3514,14.3245,14.3514,202000.0
2011-04-18 13:30:00,16.03,16.1,16.02,16.09,160800.0,14.3514,14.414,14.3424,14.4051,160800.0
2011-04-18 14:00:00,16.09,16.1,16.08,16.09,41600.0,14.4051,14.414,14.3961,14.4051,41600.0
2011-04-18 14:30:00,16.09,16.16,16.08,16.15,55600.0,14.4051,14.4678,14.3961,14.4588,55600.0
2011-04-18 15:00:00,16.14,16.18,16.11,16.17,48000.0,14.4498,14.4857,14.423,14.4767,48000.0
2011-04-18 15:30:00,16.18,16.19,16.13,16.19,74000.0,14.4857,14.4946,14.4409,14.4946,74000.0
2011-04-19 09:30:00,16.2,16.24,16.16,16.17,58800.0,14.5036,14.5394,14.4678,14.4767,58800.0
2011-04-19 10:00:00,16.18,16.21,16.16,16.21,11600.0,14.4857,14.5125,14.4678,14.5125,11600.0
2011-04-19 10:30:00,16.19,16.19,16.15,16.16,43600.0,14.4946,14.4946,14.4588,14.4678,43600.0
2011-04-19 11:00:00,16.16,16.17,16.13,16.14,16000.0,14.4678,14.4767,14.4409,14.4498,16000.0
2011-04-19 11:30:00,16.14,16.16,16.14,16.16,15200.0,14.4498,14.4678,14.4498,14.4678,15200.0
2011-04-19 12:00:00,16.15,16.17,16.14,16.15,15600.0,14.4588,14.4767,14.4498,14.4588,15600.0
2011-04-19 12:30:00,16.16,16.18,16.16,16.18,12400.0,14.4678,14.4857,14.4678,14.4857,12400.0
2011-04-19 13:00:00,16.17,16.21,16.17,16.21,74800.0,14.4767,14.5125,14.4767,14.5125,74800.0
2011-04-19 13:30:00,16.21,16.24,16.21,16.24,15600.0,14.5125,14.5394,14.5125,14.5394,15600.0
2011-04-19 14:00:00,16.22,16.22,16.2,16.2,24000.0,14.5215,14.5215,14.5036,14.5036,24000.0
2011-04-19 14:30:00,16.2,16.23,16.19,16.22,36400.0,14.5036,14.5304,14.4946,14.5215,36400.0
2011-04-19 15:00:00,16.21,16.24,16.21,16.22,40000.0,14.5125,14.5394,14.5125,14.5215,40000.0
2011-04-19 15:30:00,16.22,16.25,16.22,16.24,75600.0,14.5215,14.5483,14.5215,14.5394,75600.0
2011-04-20 09:30:00,16.54,16.58,16.5,16.51,89200.0,14.808,14.8438,14.7721,14.7811,89200.0
2011-04-20 10:00:00,16.53,16.63,16.52,16.61,68000.0,14.799,14.8885,14.7901,14.8706,68000.0
2011-04-20 10:30:00,16.62,16.65,16.62,16.65,15200.0,14.8796,14.9064,14.8796,14.9064,15200.0
2011-04-20 11:00:00,16.65,16.65,16.61,16.62,14000.0,14.9064,14.9064,14.8706,14.8796,14000.0
2011-04-20 11:30:00,16.63,16.66,16.63,16.65,36000.0,14.8885,14.9154,14.8885,14.9064,36000.0
2011-04-20 12:00:00,16.64,16.65,16.63,16.64,19200.0,14.8975,14.9064,14.8885,14.8975,19200.0
2011-04-20 12:30:00,16.63,16.64,16.62,16.63,16000.0,14.8885,14.8975,14.8796,14.8885,16000.0
2011-04-20 13:00:00,16.62,16.63,16.61,16.61,17600.0,14.8796,14.8885,14.8706,14.8706,17600.0
2011-04-20 13:30:00,16.62,16.64,16.61,16.64,57600.0,14.8796,14.8975,14.8706,14.8975,57600.0
2011-04-20 14:00:00,16.63,16.64,16.62,16.63,45600.0,14.8885,14.8975,14.8796,14.8885,45600.0
2011-04-20 14:30:00,16.63,16.65,16.63,16.63,43200.0,14.8885,14.9064,14.8885,14.8885,43200.0
2011-04-20 15:00:00,16.63,16.66,16.61,16.66,115200.0,14.8885,14.9154,14.8706,14.9154,115200.0
2011-04-20 15:30:00,16.66,16.67,16.64,16.65,116000.0,14.9154,14.9243,14.8975,14.9064,116000.0
2011-04-21 09:30:00,16.83,16.83,16.76,16.79,152800.0,15.0676,15.0676,15.0049,15.0318,152800.0
2011-04-21 10:00:00,16.82,16.82,16.74,16.76,76000.0,15.0586,15.0586,14.987,15.0049,76000.0
2011-04-21 10:30:00,16.76,16.78,16.73,16.78,38800.0,15.0049,15.0228,14.9781,15.0228,38800.0
2011-04-21 11:00:00,16.78,16.8,16.77,16.8,44400.0,15.0228,15.0407,15.0139,15.0407,44400.0
2011-04-21 11:30:00,16.8,16.82,16.8,16.82,28400.0,15.0407,15.0586,15.0407,15.0586,28400.0
2011-04-21 12:00:00,16.82,16.83,16.82,16.82,54800.0,15.0586,15.0676,15.0586,15.0586,54800.0
2011-04-21 12:30:00,16.81,16.83,16.8,16.81,62000.0,15.0497,15.0676,15.0407,15.0497,62000.0
2011-04-21 13:00:00,16.81,16.82,16.79,16.79,21200.0,15.0497,15.0586,15.0318,15.0318,21200.0
2011-04-21 13:30:00,16.79,16.8,16.78,16.8,57600.0,15.0318,15.0407,15.0228,15.0407,57600.0
2011-04-21 14:00:00,16.8,16.81,16.79,16.81,21200.0,15.0407,15.0497,15.0318,15.0497,21200.0
2011-04-21 14:30:00,16.81,16.82,16.79,16.79,15200.0,15.0497,15.0586,15.0318,15.0318,15200.0
2011-04-21 15:00:00,16.8,16.8,16.79,16.8,14400.0,15.0407,15.0407,15.0318,15.0407,14400.0
2011-04-21 15:30:00,16.8,16.82,16.8,16.81,37200.0,15.0407,15.0586,15.0407,15.0497,37200.0
2011-04-25 09:30:00,16.82,16.86,16.81,16.86,98000.0,15.0586,15.0944,15.0497,15.0944,98000.0
2011-04-25 10:00:00,16.86,16.87,16.81,16.83,46400.0,15.0944,15.1034,15.0497,15.0676,46400.0
2011-04-25 10:30:00,16.82,16.83,16.8,16.8,17200.0,15.0586,15.0676,15.0407,15.0407,17200.0
2011-04-25 11:00:00,16.81,16.81,16.79,16.8,8800.0,15.0497,15.0497,15.0318,15.0407,8800.0
2011-04-25 11:30:00,16.81,16.83,16.81,16.83,41200.0,15.0497,15.0676,15.0497,15.0676,41200.0
2011-04-25 12:00:00,16.83,16.84,16.83,16.83,29200.0,15.0676,15.0765,15.0676,15.0676,29200.0
2011-04-25 12:30:00,16.84,16.84,16.82,16.83,20000.0,15.0765,15.0765,15.0586,15.0676,20000.0
2011-04-25 13:00:00,16.83,16.83,16.82,16.83,27600.0,15.0676,15.0676,15.0586,15.0676,27600.0
2011-04-25 13:30:00,16.84,16.85,16.84,16.84,8800.0,15.0765,15.0855,15.0765,15.0765,8800.0
2011-04-25 14:00:00,16.84,16.86,16.84,16.85,19200.0,15.0765,15.0944,15.0765,15.0855,19200.0
2011-04-25 14:30:00,16.85,16.85,16.84,16.85,10400.0,15.0855,15.0855,15.0765,15.0855,10400.0
2011-04-25 15:00:00,16.85,16.86,16.84,16.85,72000.0,15.0855,15.0944,15.0765,15.0855,72000.0
2011-04-25 15:30:00,16.85,16.86,16.84,16.85,40000.0,15.0855,15.0944,15.0765,15.0855,40000.0
2011-04-26 09:30:00,16.89,16.92,16.85,16.91,171200.0,15.1213,15.1482,15.0855,15.1392,171200.0
2011-04-26 10:00:00,16.9,16.92,16.88,16.92,30000.0,15.1303,15.1482,15.1124,15.1482,30000.0
2011-04-26 10:30:00,16.92,16.96,16.91,16.96,23600.0,15.1482,15.184,15.1392,15.184,23600.0
2011-04-26 11:00:00,16.96,16.98,16.96,16.97,22000.0,15.184,15.2019,15.184,15.1929,22000.0
2011-04-26 11:30:00,16.98,17.01,16.98,17.01,26400.0,15.2019,15.2287,15.2019,15.2287,26400.0
2011-04-26 12:00:00,17.01,17.03,17.01,17.01,26000.0,15.2287,15.2466,15.2287,15.2287,26000.0
2011-04-26 12:30:00,17.01,17.02,16.99,16.99,13600.0,15.2287,15.2377,15.2108,15.2108,13600.0
2011-04-26 13:00:00,16.98,16.98,16.95,16.97,61200.0,15.2019,15.2019,15.175,15.1929,61200.0
2011-04-26 13:30:00,16.96,16.97,16.94,16.97,57600.0,15.184,15.1929,15.1661,15.1929,57600.0
2011-04-26 14:00:00,16.97,17.0,16.96,16.99,28000.0,15.1929,15.2198,15.184,15.2108,28000.0
2011-04-26 14:30:00,16.99,17.0,16.99,17.0,30800.0,15.2108,15.2198,15.2108,15.2198,30800.0
2011-04-26 15:00:00,17.0,17.02,16.98,16.99,26400.0,15.2198,15.2377,15.2019,15.2108,26400.0
2011-04-26 15:30:00,16.98,16.99,16.96,16.98,55200.0,15.2019,15.2108,15.184,15.2019,55200.0
2011-04-27 09:30:00,17.01,17.02,16.98,17.02,108800.0,15.2287,15.2377,15.2019,15.2377,108800.0
2011-04-27 10:00:00,17.0,17.0,16.94,16.95,36400.0,15.2198,15.2198,15.1661,15.175,36400.0
2011-04-27 10:30:00,16.94,16.94,16.91,16.92,47600.0,15.1661,15.1661,15.1392,15.1482,47600.0
2011-04-27 11:00:00,16.92,16.94,16.92,16.93,11200.0,15.1482,15.1661,15.1482,15.1571,11200.0
2011-04-27 11:30:00,16.93,16.96,16.93,16.95,16000.0,15.1571,15.184,15.1571,15.175,16000.0
2011-04-27 12:00:00,16.95,16.96,16.94,16.94,79200.0,15.175,15.184,15.1661,15.1661,79200.0
2011-04-27 12:30:00,16.94,16.99,16.94,16.98,26800.0,15.1661,15.2108,15.1661,15.2019,26800.0
2011-04-27 13:00:00,16.98,17.0,16.98,16.99,17600.0,15.2019,15.2198,15.2019,15.2108,17600.0
2011-04-27 13:30:00,16.99,17.02,16.99,17.01,20400.0,15.2108,15.2377,15.2108,15.2287,20400.0
2011-04-27 14:00:00,17.02,17.02,16.97,16.97,19600.0,15.2377,15.2377,15.1929,15.1929,19600.0
2011-04-27 14:30:00,16.98,17.02,16.97,17.02,22800.0,15.2019,15.2377,15.1929,15.2377,22800.0
2011-04-27 15:00:00,17.03,17.03,17.01,17.03,18000.0,15.2466,15.2466,15.2287,15.2466,18000.0
2011-04-27 15:30:00,17.04,17.06,17.04,17.05,84800.0,15.2556,15.2735,15.2556,15.2646,84800.0
2011-04-28 09:30:00,16.99,17.07,16.99,17.06,71200.0,15.2108,15.2825,15.2108,15.2735,71200.0
2011-04-28 10:00:00,17.06,17.07,17.04,17.04,16400.0,15.2735,15.2825,15.2556,15.2556,16400.0
2011-04-28 10:30:00,17.02,17.03,17.01,17.03,7600.0,15.2377,15.2466,15.2287,15.2466,7600.0
2011-04-28 11:00:00,17.04,17.06,17.04,17.04,20800.0,15.2556,15.2735,15.2556,15.2556,20800.0
2011-04-28 11:30:00,17.04,17.04,16.99,16.99,11600.0,15.2556,15.2556,15.2108,15.2108,11600.0
2011-04-28 12:00:00,16.99,17.01,16.99,17.0,8000.0,15.2108,15.2287,15.2108,15.2198,8000.0
2011-04-28 12:30:00,17.03,17.04,17.01,17.02,17600.0,15.2466,15.2556,15.2287,15.2377,17600.0
2011-04-28 13:00:00,17.02,17.03,16.99,16.99,20400.0,15.2377,15.2466,15.2108,15.2108,20400.0
2011-04-28 13:30:00,17.01,17.02,17.0,17.02,6800.0,15.2287,15.2377,15.2198,15.2377,6800.0
2011-04-28 14:00:00,17.02,17.02,17.0,17.0,13600.0,15.2377,15.2377,15.2198,15.2198,13600.0
2011-04-28 14:30:00,17.01,17.04,17.01,17.03,18000.0,15.2287,15.2556,15.2287,15.2466,18000.0
2011-04-28 15:00:00,17.03,17.05,17.02,17.05,16000.0,15.2466,15.2646,15.2377,15.2646,16000.0
2011-04-28 15:30:00,17.05,17.08,17.04,17.04,35200.0,15.2646,15.2914,15.2556,15.2556,35200.0
2011-04-29 09:30:00,17.06,17.07,17.01,17.01,30400.0,15.2735,15.2825,15.2287,15.2287,30400.0
2011-04-29 10:00:00,17.02,17.04,17.0,17.04,20400.0,15.2377,15.2556,15.2198,15.2556,20400.0
2011-04-29 10:30:00,17.03,17.05,17.02,17.05,18000.0,15.2466,15.2646,15.2377,15.2646,18000.0
2011-04-29 11:00:00,17.06,17.06,17.03,17.05,32400.0,15.2735,15.2735,15.2466,15.2646,32400.0
2011-04-29 11:30:00,17.05,17.08,17.04,17.07,26800.0,15.2646,15.2914,15.2556,15.2825,26800.0
2011-04-29 12:00:00,17.07,17.08,17.07,17.08,15200.0,15.2825,15.2914,15.2825,15.2914,15200.0
2011-04-29 12:30:00,17.08,17.09,17.08,17.08,12000.0,15.2914,15.3004,15.2914,15.2914,12000.0
2011-04-29 13:00:00,17.09,17.09,17.08,17.08,38000.0,15.3004,15.3004,15.2914,15.2914,38000.0
2011-04-29 13:30:00,17.08,17.09,17.06,17.06,26400.0,15.2914,15.3004,15.2735,15.2735,26400.0
2011-04-29 14:00:00,17.06,17.08,17.05,17.08,36800.0,15.2735,15.2914,15.2646,15.2914,36800.0
2011-04-29 14:30:00,17.08,17.11,17.07,17.07,14800.0,15.2914,15.3183,15.2825,15.2825,14800.0
2011-04-29 15:00:00,17.06,17.07,17.05,17.06,96400.0,15.2735,15.2825,15.2646,15.2735,96400.0
2011-04-29 15:30:00,17.06,17.1,17.06,17.1,57200.0,15.2735,15.3093,15.2735,15.3093,57200.0
2011-05-02 09:30:00,17.16,17.16,17.04,17.06,232000.0,15.363,15.363,15.2556,15.2735,232000.0
2011-05-02 10:00:00,17.07,17.11,17.04,17.11,17200.0,15.2825,15.3183,15.2556,15.3183,17200.0
2011-05-02 10:30:00,17.12,17.13,17.09,17.1,22800.0,15.3272,15.3362,15.3004,15.3093,22800.0
2011-05-02 11:00:00,17.1,17.11,17.06,17.06,14000.0,15.3093,15.3183,15.2735,15.2735,14000.0
2011-05-02 11:30:00,17.05,17.05,17.02,17.03,14400.0,15.2646,15.2646,15.2377,15.2466,14400.0
2011-05-02 12:00:00,17.02,17.04,16.99,16.99,55200.0,15.2377,15.2556,15.2108,15.2108,55200.0
2011-05-02 12:30:00,16.98,17.0,16.98,17.0,11600.0,15.2019,15.2198,15.2019,15.2198,11600.0
2011-05-02 13:00:00,16.99,17.03,16.99,17.03,17200.0,15.2108,15.2466,15.2108,15.2466,17200.0
2011-05-02 13:30:00,17.03,17.04,17.02,17.03,12400.0,15.2466,15.2556,15.2377,15.2466,12400.0
2011-05-02 14:00:00,17.04,17.06,17.02,17.02,26400.0,15.2556,15.2735,15.2377,15.2377,26400.0
2011-05-02 14:30:00,17.02,17.04,17.0,17.0,35600.0,15.2377,15.2556,15.2198,15.2198,35600.0
2011-05-02 15:00:00,17.0,17.03,16.99,16.99,17600.0,15.2198,15.2466,15.2108,15.2108,17600.0
2011-05-02 15:30:00,16.98,17.0,16.96,16.99,14800.0,15.2019,15.2198,15.184,15.2108,14800.0
2011-05-03 09:30:00,16.97,16.98,16.92,16.96,72800.0,15.1929,15.2019,15.1482,15.184,72800.0
2011-05-03 10:00:00,16.96,16.97,16.91,16.93,20800.0,15.184,15.1929,15.1392,15.1571,20800.0
2011-05-03 10:30:00,16.92,16.92,16.87,16.9,36000.0,15.1482,15.1482,15.1034,15.1303,36000.0
2011-05-03 11:00:00,16.9,16.93,16.9,16.92,25200.0,15.1303,15.1571,15.1303,15.1482,25200.0
2011-05-03 11:30:00,16.93,16.94,16.92,16.92,40000.0,15.1571,15.1661,15.1482,15.1482,40000.0
2011-05-03 12:00:00,16.93,16.93,16.9,16.91,4800.0,15.1571,15.1571,15.1303,15.1392,4800.0
2011-05-03 12:30:00,16.9,16.9,16.86,16.86,16800.0,15.1303,15.1303,15.0944,15.0944,16800.0
2011-05-03 13:00:00,16.86,16.88,16.83,16.83,36800.0,15.0944,15.1124,15.0676,15.0676,36800.0
2011-05-03 13:30:00,16.81,16.84,16.8,16.83,30000.0,15.0497,15.0765,15.0407,15.0676,30000.0
2011-05-03 14:00:00,16.84,16.84,16.79,16.82,26800.0,15.0765,15.0765,15.0318,15.0586,26800.0
2011-05-03 14:30:00,16.84,16.85,16.82,16.83,45600.0,15.0765,15.0855,15.0586,15.0676,45600.0
2011-05-03 15:00:00,16.84,16.89,16.84,16.89,20800.0,15.0765,15.1213,15.0765,15.1213,20800.0
2011-05-03 15:30:00,16.89,16.93,16.89,16.92,44800.0,15.1213,15.1571,15.1213,15.1482,44800.0
2011-05-04 09:30:00,16.93,16.96,16.91,16.91,99600.0,15.1571,15.184,15.1392,15.1392,99600.0
2011-05-04 10:00:00,16.91,16.92,16.86,16.91,79600.0,15.1392,15.1482,15.0944,15.1392,79600.0
2011-05-04 10:30:00,16.89,16.91,16.82,16.85,22800.0,15.1213,15.1392,15.0586,15.0855,22800.0
2011-05-04 11:00:00,16.86,16.86,16.76,16.78,21600.0,15.0944,15.0944,15.0049,15.0228,21600.0
2011-05-04 11:30:00,16.78,16.8,16.77,16.8,37200.0,15.0228,15.0407,15.0139,15.0407,37200.0
2011-05-04 12:00:00,16.8,16.82,16.77,16.77,16800.0,15.0407,15.0586,15.0139,15.0139,16800.0
2011-05-04 12:30:00,16.77,16.77,16.74,16.77,35600.0,15.0139,15.0139,14.987,15.0139,35600.0
2011-05-04 13:00:00,16.79,16.84,16.79,16.83,29600.0,15.0318,15.0765,15.0318,15.0676,29600.0
2011-05-04 13:30:00,16.84,16.88,16.83,16.88,80400.0,15.0765,15.1124,15.0676,15.1124,80400.0
2011-05-04 14:00:00,16.87,16.93,16.86,16.93,42400.0,15.1034,15.1571,15.0944,15.1571,42400.0
2011-05-04 14:30:00,16.92,16.95,16.91,16.91,35600.0,15.1482,15.175,15.1392,15.1392,35600.0
2011-05-04 15:00:00,16.92,16.93,16.88,16.93,100800.0,15.1482,15.1571,15.1124,15.1571,100800.0
2011-05-04 15:30:00,16.93,16.93,16.88,16.89,77200.0,15.1571,15.1571,15.1124,15.1213,77200.0
2011-05-05 09:30:00,16.82,16.9,16.81,16.9,44000.0,15.0586,15.1303,15.0497,15.1303,44000.0
2011-05-05 10:00:00,16.9,16.94,16.87,16.91,44000.0,15.1303,15.1661,15.1034,15.1392,44000.0
2011-05-05 10:30:00,16.89,16.94,16.88,16.91,53600.0,15.1213,15.1661,15.1124,15.1392,53600.0
2011-05-05 11:00:00,16.91,16.92,16.85,16.9,33600.0,15.1392,15.1482,15.0855,15.1303,33600.0
2011-05-05 11:30:00,16.9,16.97,16.9,16.97,18400.0,15.1303,15.1929,15.1303,15.1929,18400.0
2011-05-05 12:00:00,16.96,17.0,16.96,16.99,21200.0,15.184,15.2198,15.184,15.2108,21200.0
2011-05-05 12:30:00,16.97,16.97,16.92,16.92,6800.0,15.1929,15.1929,15.1482,15.1482,6800.0
2011-05-05 13:00:00,16.95,16.97,16.94,16.96,13200.0,15.175,15.1929,15.1661,15.184,13200.0
2011-05-05 13:30:00,16.96,16.96,16.93,16.94,40000.0,15.184,15.184,15.1571,15.1661,40000.0
2011-05-05 14:00:00,16.96,16.99,16.93,16.97,26400.0,15.184,15.2108,15.1571,15.1929,26400.0
2011-05-05 14:30:00,16.97,16.99,16.9,16.9,71200.0,15.1929,15.2108,15.1303,15.1303,71200.0
2011-05-05 15:00:00,16.9,16.91,16.76,16.76,201200.0,15.1303,15.1392,15.0049,15.0049,201200.0
2011-05-05 15:30:00,16.76,16.83,16.76,16.82,75200.0,15.0049,15.0676,15.0049,15.0586,75200.0
2011-05-06 09:30:00,17.0,17.02,16.96,16.97,58400.0,15.2198,15.2377,15.184,15.1929,58400.0
2011-05-06 10:00:00,16.98,17.0,16.94,17.0,25600.0,15.2019,15.2198,15.1661,15.2198,25600.0
2011-05-06 10:30:00,16.99,17.02,16.98,17.02,16800.0,15.2108,15.2377,15.2019,15.2377,16800.0
2011-05-06 11:00:00,17.01,17.08,17.01,17.07,48000.0,15.2287,15.2914,15.2287,15.2825,48000.0
2011-05-06 11:30:00,17.07,17.09,17.04,17.06,23600.0,15.2825,15.3004,15.2556,15.2735,23600.0
2011-05-06 12:00:00,17.07,17.07,17.0,17.03,53600.0,15.2825,15.2825,15.2198,15.2466,53600.0
2011-05-06 12:30:00,17.0,17.04,16.96,16.98,44400.0,15.2198,15.2556,15.184,15.2019,44400.0
2011-05-06 13:00:00,16.98,16.99,16.9,16.92,54000.0,15.2019,15.2108,15.1303,15.1482,54000.0
2011-05-06 13:30:00,16.92,16.94,16.91,16.91,14800.0,15.1482,15.1661,15.1392,15.1392,14800.0
2011-05-06 14:00:00,16.91,16.95,16.9,16.9,15200.0,15.1392,15.175,15.1303,15.1303,15200.0
2011-05-06 14:30:00,16.9,16.9,16.84,16.87,38000.0,15.1303,15.1303,15.0765,15.1034,38000.0
2011-05-06 15:00:00,16.87,16.91,16.87,16.88,26400.0,15.1034,15.1392,15.1034,15.1124,26400.0
2011-05-06 15:30:00,16.88,16.92,16.87,16.89,43200.0,15.1124,15.1482,15.1034,15.1213,43200.0
2011-05-09 09:30:00,16.92,16.92,16.85,16.88,154400.0,15.1482,15.1482,15.0855,15.1124,154400.0
2011-05-09 10:00:00,16.87,16.92,16.87,16.87,61200.0,15.1034,15.1482,15.1034,15.1034,61200.0
2011-05-09 10:30:00,16.84,16.88,16.84,16.88,40800.0,15.0765,15.1124,15.0765,15.1124,40800.0
2011-05-09 11:00:00,16.89,16.89,16.88,16.88,3600.0,15.1213,15.1213,15.1124,15.1124,3600.0
2011-05-09 11:30:00,16.88,16.9,16.88,16.9,4000.0,15.1124,15.1303,15.1124,15.1303,4000.0
2011-05-09 12:00:00,16.97,16.99,16.97,16.97,23600.0,15.1929,15.2108,15.1929,15.1929,23600.0
2011-05-09 12:30:00,16.97,16.98,16.95,16.95,6800.0,15.1929,15.2019,15.175,15.175,6800.0
2011-05-09 13:00:00,16.94,16.96,16.94,16.95,12800.0,15.1661,15.184,15.1661,15.175,12800.0
2011-05-09 13:30:00,16.95,16.97,16.95,16.96,19600.0,15.175,15.1929,15.175,15.184,19600.0
2011-05-09 14:00:00,16.96,16.96,16.95,16.95,22400.0,15.184,15.184,15.175,15.175,22400.0
2011-05-09 14:30:00,16.96,16.98,16.94,16.94,16400.0,15.184,15.2019,15.1661,15.1661,16400.0
2011-05-09 15:00:00,16.95,16.96,16.94,16.94,14000.0,15.175,15.184,15.1661,15.1661,14000.0
2011-05-09 15:30:00,16.94,16.95,16.92,16.93,28800.0,15.1661,15.175,15.1482,15.1571,28800.0
2011-05-10 09:30:00,16.95,17.02,16.94,17.02,160400.0,15.175,15.2377,15.1661,15.2377,160400.0
2011-05-10 10:00:00,17.03,17.03,16.99,17.02,30800.0,15.2466,15.2466,15.2108,15.2377,30800.0
2011-05-10 10:30:00,17.02,17.03,16.99,17.01,49200.0,15.2377,15.2466,15.2108,15.2287,49200.0
2011-05-10 11:00:00,17.01,17.02,16.98,16.98,30400.0,15.2287,15.2377,15.2019,15.2019,30400.0
2011-05-10 11:30:00,16.99,17.01,16.98,17.0,28800.0,15.2108,15.2287,15.2019,15.2198,28800.0
2011-05-10 12:00:00,17.0,17.0,16.99,16.99,64800.0,15.2198,15.2198,15.2108,15.2108,64800.0
2011-05-10 12:30:00,17.0,17.0,16.98,16.99,147600.0,15.2198,15.2198,15.2019,15.2108,147600.0
2011-05-10 13:00:00,16.98,17.0,16.97,17.0,25200.0,15.2019,15.2198,15.1929,15.2198,25200.0
2011-05-10 13:30:00,17.0,17.02,16.99,17.02,37600.0,15.2198,15.2377,15.2108,15.2377,37600.0
2011-05-10 14:00:00,17.01,17.02,17.0,17.01,18000.0,15.2287,15.2377,15.2198,15.2287,18000.0
2011-05-10 14:30:00,17.01,17.06,17.01,17.06,40800.0,15.2287,15.2735,15.2287,15.2735,40800.0
2011-05-10 15:00:00,17.05,17.09,17.05,17.08,78400.0,15.2646,15.3004,15.2646,15.2914,78400.0
2011-05-10 15:30:00,17.08,17.09,17.06,17.07,30400.0,15.2914,15.3004,15.2735,15.2825,30400.0
2011-05-11 09:30:00,17.07,17.1,17.04,17.1,13200.0,15.2825,15.3093,15.2556,15.3093,13200.0
2011-05-11 10:00:00,17.09,17.11,17.07,17.1,41600.0,15.3004,15.3183,15.2825,15.3093,41600.0
2011-05-11 10:30:00,17.09,17.09,17.06,17.08,7600.0,15.3004,15.3004,15.2735,15.2914,7600.0
2011-05-11 11:00:00,17.06,17.07,17.05,17.07,12000.0,15.2735,15.2825,15.2646,15.2825,12000.0
2011-05-11 11:30:00,17.06,17.06,17.0,17.0,8400.0,15.2735,15.2735,15.2198,15.2198,8400.0
2011-05-11 12:00:00,17.0,17.0,16.89,16.93,66000.0,15.2198,15.2198,15.1213,15.1571,66000.0
2011-05-11 12:30:00,16.91,16.94,16.9,16.92,12800.0,15.1392,15.1661,15.1303,15.1482,12800.0
2011-05-11 13:00:00,16.93,16.93,16.89,16.89,104000.0,15.1571,15.1571,15.1213,15.1213,104000.0
2011-05-11 13:30:00,16.89,16.9,16.84,16.86,8800.0,15.1213,15.1303,15.0765,15.0944,8800.0
2011-05-11 14:00:00,16.87,16.88,16.85,16.86,17600.0,15.1034,15.1124,15.0855,15.0944,17600.0
2011-05-11 14:30:00,16.89,16.92,16.88,16.9,81200.0,15.1213,15.1482,15.1124,15.1303,81200.0
2011-05-11 15:00:00,16.89,16.93,16.89,16.92,24800.0,15.1213,15.1571,15.1213,15.1482,24800.0
2011-05-11 15:30:00,16.92,16.96,16.89,16.94,30000.0,15.1482,15.184,15.1213,15.1661,30000.0
2011-05-12 09:30:00,16.87,16.87,16.77,16.86,44400.0,15.1034,15.1034,15.0139,15.0944,44400.0
2011-05-12 10:00:00,16.87,16.95,16.84,16.92,31600.0,15.1034,15.175,15.0765,15.1482,31600.0
2011-05-12 10:30:00,16.94,16.94,16.88,16.9,18800.0,15.1661,15.1661,15.1124,15.1303,18800.0
2011-05-12 11:00:00,16.88,16.96,16.88,16.96,14000.0,15.1124,15.184,15.1124,15.184,14000.0
2011-05-12 11:30:00,16.96,16.99,16.95,16.95,33200.0,15.184,15.2108,15.175,15.175,33200.0
2011-05-12 12:00:00,16.96,16.98,16.95,16.98,6800.0,15.184,15.2019,15.175,15.2019,6800.0
2011-05-12 12:30:00,16.99,17.0,16.96,17.0,14800.0,15.2108,15.2198,15.184,15.2198,14800.0
2011-05-12 13:00:00,17.0,17.06,17.0,17.04,54400.0,15.2198,15.2735,15.2198,15.2556,54400.0
2011-05-12 13:30:00,17.04,17.05,17.03,17.05,14000.0,15.2556,15.2646,15.2466,15.2646,14000.0
2011-05-12 14:00:00,17.05,17.09,17.04,17.04,13600.0,15.2646,15.3004,15.2556,15.2556,13600.0
2011-05-12 14:30:00,17.03,17.06,17.01,17.01,12800.0,15.2466,15.2735,15.2287,15.2287,12800.0
2011-05-12 15:00:00,17.01,17.05,17.01,17.04,37600.0,15.2287,15.2646,15.2287,15.2556,37600.0
2011-05-12 15:30:00,17.05,17.06,17.03,17.04,27200.0,15.2646,15.2735,15.2466,15.2556,27200.0
2011-05-13 09:30:00,17.01,17.01,16.94,16.97,16000.0,15.2287,15.2287,15.1661,15.1929,16000.0
2011-05-13 10:00:00,16.96,17.0,16.92,17.0,44400.0,15.184,15.2198,15.1482,15.2198,44400.0
2011-05-13 10:30:00,17.0,17.02,16.98,16.99,24800.0,15.2198,15.2377,15.2019,15.2108,24800.0
2011-05-13 11:00:00,16.96,16.96,16.89,16.91,24400.0,15.184,15.184,15.1213,15.1392,24400.0
2011-05-13 11:30:00,16.91,16.93,16.9,16.9,12000.0,15.1392,15.1571,15.1303,15.1303,12000.0
2011-05-13 12:00:00,16.9,16.9,16.84,16.87,11200.0,15.1303,15.1303,15.0765,15.1034,11200.0
2011-05-13 12:30:00,16.88,16.89,16.87,16.87,8800.0,15.1124,15.1213,15.1034,15.1034,8800.0
2011-05-13 13:00:00,16.86,16.88,16.85,16.87,16000.0,15.0944,15.1124,15.0855,15.1034,16000.0
2011-05-13 13:30:00,16.85,16.86,16.84,16.86,8000.0,15.0855,15.0944,15.0765,15.0944,8000.0
2011-05-13 14:00:00,16.85,16.9,16.85,16.88,26000.0,15.0855,15.1303,15.0855,15.1124,26000.0
2011-05-13 14:30:00,16.89,16.89,16.87,16.87,14800.0,15.1213,15.1213,15.1034,15.1034,14800.0
2011-05-13 15:00:00,16.87,16.88,16.83,16.83,11600.0,15.1034,15.1124,15.0676,15.0676,11600.0
2011-05-13 15:30:00,16.84,16.85,16.83,16.83,15600.0,15.0765,15.0855,15.0676,15.0676,15600.0
2011-05-16 09:30:00,16.78,16.8,16.75,16.78,36000.0,15.0228,15.0407,14.996,15.0228,36000.0
2011-05-16 10:00:00,16.77,16.8,16.77,16.78,44800.0,15.0139,15.0407,15.0139,15.0228,44800.0
2011-05-16 10:30:00,16.78,16.81,16.77,16.81,10000.0,15.0228,15.0497,15.0139,15.0497,10000.0
2011-05-16 11:00:00,16.81,16.84,16.79,16.8,42400.0,15.0497,15.0765,15.0318,15.0407,42400.0
2011-05-16 11:30:00,16.8,16.81,16.75,16.75,40400.0,15.0407,15.0497,14.996,14.996,40400.0
2011-05-16 12:00:00,16.74,16.74,16.7,16.7,79600.0,14.987,14.987,14.9512,14.9512,79600.0
2011-05-16 12:30:00,16.7,16.72,16.63,16.64,48400.0,14.9512,14.9691,14.8885,14.8975,48400.0
2011-05-16 13:00:00,16.63,16.64,16.6,16.63,45600.0,14.8885,14.8975,14.8617,14.8885,45600.0
2011-05-16 13:30:00,16.63,16.67,16.63,16.65,26400.0,14.8885,14.9243,14.8885,14.9064,26400.0
2011-05-16 14:00:00,16.64,16.67,16.61,16.61,18800.0,14.8975,14.9243,14.8706,14.8706,18800.0
2011-05-16 14:30:00,16.61,16.63,16.59,16.6,62800.0,14.8706,14.8885,14.8527,14.8617,62800.0
2011-05-16 15:00:00,16.6,16.64,16.58,16.58,54800.0,14.8617,14.8975,14.8438,14.8438,54800.0
2011-05-16 15:30:00,16.58,16.6,16.52,16.55,137200.0,14.8438,14.8617,14.7901,14.8169,137200.0
2011-05-17 09:30:00,16.45,16.45,16.38,16.43,181600.0,14.7274,14.7274,14.6647,14.7095,181600.0
2011-05-17 10:00:00,16.42,16.49,16.4,16.48,114400.0,14.7005,14.7632,14.6826,14.7542,114400.0
2011-05-17 10:30:00,16.49,16.49,16.38,16.39,43200.0,14.7632,14.7632,14.6647,14.6737,43200.0
2011-05-17 11:00:00,16.39,16.39,16.33,16.36,92000.0,14.6737,14.6737,14.6199,14.6468,92000.0
2011-05-17 11:30:00,16.36,16.36,16.32,16.36,64400.0,14.6468,14.6468,14.611,14.6468,64400.0
2011-05-17 12:00:00,16.36,16.39,16.35,16.37,6800.0,14.6468,14.6737,14.6379,14.6558,6800.0
2011-05-17 12:30:00,16.41,16.45,16.38,16.39,28000.0,14.6916,14.7274,14.6647,14.6737,28000.0
2011-05-17 13:00:00,16.39,16.46,16.39,16.46,48400.0,14.6737,14.7363,14.6737,14.7363,48400.0
2011-05-17 13:30:00,16.45,16.46,16.43,16.46,34400.0,14.7274,14.7363,14.7095,14.7363,34400.0
2011-05-17 14:00:00,16.46,16.49,16.42,16.43,38000.0,14.7363,14.7632,14.7005,14.7095,38000.0
2011-05-17 14:30:00,16.43,16.5,16.43,16.5,129200.0,14.7095,14.7721,14.7095,14.7721,129200.0
2011-05-17 15:00:00,16.51,16.52,16.48,16.49,102000.0,14.7811,14.7901,14.7542,14.7632,102000.0
2011-05-17 15:30:00,16.49,16.52,16.48,16.51,34400.0,14.7632,14.7901,14.7542,14.7811,34400.0
2011-05-18 09:30:00,16.5,16.57,16.5,16.54,262800.0,14.7721,14.8348,14.7721,14.808,262800.0
2011-05-18 10:00:00,16.54,16.57,16.53,16.55,115200.0,14.808,14.8348,14.799,14.8169,115200.0
2011-05-18 10:30:00,16.56,16.59,16.56,16.57,112400.0,14.8259,14.8527,14.8259,14.8348,112400.0
2011-05-18 11:00:00,16.57,16.59,16.56,16.58,85600.0,14.8348,14.8527,14.8259,14.8438,85600.0
2011-05-18 11:30:00,16.58,16.58,16.57,16.58,68000.0,14.8438,14.8438,14.8348,14.8438,68000.0
2011-05-18 12:00:00,16.58,16.58,16.56,16.58,95600.0,14.8438,14.8438,14.8259,14.8438,95600.0
2011-05-18 12:30:00,16.59,16.61,16.59,16.6,88400.0,14.8527,14.8706,14.8527,14.8617,88400.0
2011-05-18 13:00:00,16.6,16.64,16.6,16.63,180800.0,14.8617,14.8975,14.8617,14.8885,180800.0
2011-05-18 13:30:00,16.63,16.68,16.62,16.67,69200.0,14.8885,14.9333,14.8796,14.9243,69200.0
2011-05-18 14:00:00,16.67,16.71,16.66,16.68,100800.0,14.9243,14.9602,14.9154,14.9333,100800.0
2011-05-18 14:30:00,16.67,16.68,16.64,16.65,97600.0,14.9243,14.9333,14.8975,14.9064,97600.0
2011-05-18 15:00:00,16.65,16.68,16.65,16.68,82400.0,14.9064,14.9333,14.9064,14.9333,82400.0
2011-05-18 15:30:00,16.68,16.69,16.66,16.67,185600.0,14.9333,14.9423,14.9154,14.9243,185600.0
2011-05-19 09:30:00,16.73,16.73,16.66,16.71,24400.0,14.9781,14.9781,14.9154,14.9602,24400.0
2011-05-19 10:00:00,16.7,16.71,16.63,16.66,33200.0,14.9512,14.9602,14.8885,14.9154,33200.0
2011-05-19 10:30:00,16.65,16.67,16.6,16.6,14400.0,14.9064,14.9243,14.8617,14.8617,14400.0
2011-05-19 11:00:00,16.6,16.63,16.59,16.62,26800.0,14.8617,14.8885,14.8527,14.8796,26800.0
2011-05-19 11:30:00,16.63,16.63,16.61,16.61,9600.0,14.8885,14.8885,14.8706,14.8706,9600.0
2011-05-19 12:00:00,16.62,16.69,16.61,16.69,13600.0,14.8796,14.9423,14.8706,14.9423,13600.0
2011-05-19 12:30:00,16.69,16.7,16.68,16.69,12800.0,14.9423,14.9512,14.9333,14.9423,12800.0
2011-05-19 13:00:00,16.7,16.71,16.68,16.71,21200.0,14.9512,14.9602,14.9333,14.9602,21200.0
2011-05-19 13:30:00,16.71,16.71,16.69,16.71,14400.0,14.9602,14.9602,14.9423,14.9602,14400.0
2011-05-19 14:00:00,16.72,16.73,16.67,16.68,32800.0,14.9691,14.9781,14.9243,14.9333,32800.0
2011-05-19 14:30:00,16.69,16.69,16.65,16.67,37200.0,14.9423,14.9423,14.9064,14.9243,37200.0
2011-05-19 15:00:00,16.67,16.7,16.67,16.69,17200.0,14.9243,14.9512,14.9243,14.9423,17200.0
2011-05-19 15:30:00,16.7,16.7,16.68,16.69,33600.0,14.9512,14.9512,14.9333,14.9423,33600.0
2011-05-20 09:30:00,16.67,16.7,16.66,16.66,9600.0,14.9243,14.9512,14.9154,14.9154,9600.0
2011-05-20 10:00:00,16.66,16.68,16.64,16.66,8400.0,14.9154,14.9333,14.8975,14.9154,8400.0
2011-05-20 10:30:00,16.64,16.66,16.59,16.6,506400.0,14.8975,14.9154,14.8527,14.8617,506400.0
2011-05-20 11:00:00,16.6,16.61,16.59,16.59,92800.0,14.8617,14.8706,14.8527,14.8527,92800.0
2011-05-20 11:30:00,16.6,16.61,16.6,16.6,238400.0,14.8617,14.8706,14.8617,14.8617,238400.0
2011-05-20 12:00:00,16.6,16.64,16.59,16.64,5200.0,14.8617,14.8975,14.8527,14.8975,5200.0
2011-05-20 12:30:00,16.67,16.67,16.65,16.65,4400.0,14.9243,14.9243,14.9064,14.9064,4400.0
2011-05-20 13:00:00,16.66,16.7,16.66,16.69,18400.0,14.9154,14.9512,14.9154,14.9423,18400.0
2011-05-20 13:30:00,16.7,16.71,16.69,16.69,58400.0,14.9512,14.9602,14.9423,14.9423,58400.0
2011-05-20 14:00:00,16.68,16.68,16.67,16.68,8800.0,14.9333,14.9333,14.9243,14.9333,8800.0
2011-05-20 14:30:00,16.67,16.69,16.64,16.64,12400.0,14.9243,14.9423,14.8975,14.8975,12400.0
2011-05-20 15:00:00,16.63,16.64,16.62,16.64,52400.0,14.8885,14.8975,14.8796,14.8975,52400.0
2011-05-20 15:30:00,16.63,16.64,16.58,16.6,61200.0,14.8885,14.8975,14.8438,14.8617,61200.0
2011-05-23 09:30:00,16.35,16.39,16.29,16.32,98000.0,14.6379,14.6737,14.5841,14.611,98000.0
2011-05-23 10:00:00,16.31,16.33,16.28,16.28,30000.0,14.602,14.6199,14.5752,14.5752,30000.0
2011-05-23 10:30:00,16.31,16.34,16.3,16.32,32400.0,14.602,14.6289,14.5931,14.611,32400.0
2011-05-23 11:00:00,16.33,16.34,16.3,16.32,19600.0,14.6199,14.6289,14.5931,14.611,19600.0
2011-05-23 11:30:00,16.31,16.33,16.29,16.31,24400.0,14.602,14.6199,14.5841,14.602,24400.0
2011-05-23 12:00:00,16.31,16.31,16.28,16.3,19200.0,14.602,14.602,14.5752,14.5931,19200.0
2011-05-23 12:30:00,16.31,16.33,16.31,16.32,10800.0,14.602,14.6199,14.602,14.611,10800.0
2011-05-23 13:00:00,16.33,16.33,16.31,16.31,90000.0,14.6199,14.6199,14.602,14.602,90000.0
2011-05-23 13:30:00,16.31,16.34,16.3,16.34,102400.0,14.602,14.6289,14.5931,14.6289,102400.0
2011-05-23 14:00:00,16.34,16.36,16.34,16.35,11200.0,14.6289,14.6468,14.6289,14.6379,11200.0
2011-05-23 14:30:00,16.36,16.39,16.36,16.36,40000.0,14.6468,14.6737,14.6468,14.6468,40000.0
2011-05-23 15:00:00,16.36,16.4,16.35,16.36,54400.0,14.6468,14.6826,14.6379,14.6468,54400.0
2011-05-23 15:30:00,16.36,16.36,16.33,16.34,68400.0,14.6468,14.6468,14.6199,14.6289,68400.0
2011-05-24 09:30:00,16.38,16.39,16.33,16.36,22800.0,14.6647,14.6737,14.6199,14.6468,22800.0
2011-05-24 10:00:00,16.36,16.37,16.33,16.33,7200.0,14.6468,14.6558,14.6199,14.6199,7200.0
2011-05-24 10:30:00,16.34,16.34,16.3,16.31,20000.0,14.6289,14.6289,14.5931,14.602,20000.0
2011-05-24 11:00:00,16.31,16.34,16.3,16.3,10400.0,14.602,14.6289,14.5931,14.5931,10400.0
2011-05-24 11:30:00,16.31,16.31,16.28,16.28,15200.0,14.602,14.602,14.5752,14.5752,15200.0
2011-05-24 12:00:00,16.28,16.29,16.27,16.28,19600.0,14.5752,14.5841,14.5662,14.5752,19600.0
2011-05-24 12:30:00,16.28,16.3,16.28,16.29,14800.0,14.5752,14.5931,14.5752,14.5841,14800.0
2011-05-24 13:00:00,16.28,16.3,16.28,16.28,18800.0,14.5752,14.5931,14.5752,14.5752,18800.0
2011-05-24 13:30:00,16.27,16.28,16.25,16.28,35200.0,14.5662,14.5752,14.5483,14.5752,35200.0
2011-05-24 14:00:00,16.29,16.32,16.29,16.32,29600.0,14.5841,14.611,14.5841,14.611,29600.0
2011-05-24 14:30:00,16.32,16.32,16.29,16.3,118400.0,14.611,14.611,14.5841,14.5931,118400.0
2011-05-24 15:00:00,16.3,16.32,16.3,16.32,463200.0,14.5931,14.611,14.5931,14.611,463200.0
2011-05-24 15:30:00,16.31,16.31,16.26,16.27,276800.0,14.602,14.602,14.5573,14.5662,276800.0
2011-05-25 09:30:00,16.24,16.32,16.22,16.31,76800.0,14.5394,14.611,14.5215,14.602,76800.0
2011-05-25 10:00:00,16.31,16.33,16.28,16.33,42400.0,14.602,14.6199,14.5752,14.6199,42400.0
2011-05-25 10:30:00,16.33,16.37,16.32,16.32,40800.0,14.6199,14.6558,14.611,14.611,40800.0
2011-05-25 11:00:00,16.32,16.34,16.32,16.34,28400.0,14.611,14.6289,14.611,14.6289,28400.0
2011-05-25 11:30:00,16.34,16.37,16.34,16.36,25200.0,14.6289,14.6558,14.6289,14.6468,25200.0
2011-05-25 12:00:00,16.36,16.36,16.35,16.36,11600.0,14.6468,14.6468,14.6379,14.6468,11600.0
2011-05-25 12:30:00,16.36,16.36,16.35,16.36,16400.0,14.6468,14.6468,14.6379,14.6468,16400.0
2011-05-25 13:00:00,16.36,16.36,16.34,16.34,13600.0,14.6468,14.6468,14.6289,14.6289,13600.0
2011-05-25 13:30:00,16.33,16.35,16.33,16.34,14000.0,14.6199,14.6379,14.6199,14.6289,14000.0
2011-05-25 14:00:00,16.34,16.37,16.34,16.37,11600.0,14.6289,14.6558,14.6289,14.6558,11600.0
2011-05-25 14:30:00,16.37,16.38,16.36,16.36,31200.0,14.6558,14.6647,14.6468,14.6468,31200.0
2011-05-25 15:00:00,16.37,16.42,16.37,16.4,52000.0,14.6558,14.7005,14.6558,14.6826,52000.0
2011-05-25 15:30:00,16.4,16.4,16.34,16.34,236800.0,14.6826,14.6826,14.6289,14.6289,236800.0
2011-05-26 09:30:00,16.32,16.4,16.31,16.35,64800.0,14.611,14.6826,14.602,14.6379,64800.0
2011-05-26 10:00:00,16.34,16.38,16.34,16.38,13200.0,14.6289,14.6647,14.6289,14.6647,13200.0
2011-05-26 10:30:00,16.4,16.4,16.33,16.34,12800.0,14.6826,14.6826,14.6199,14.6289,12800.0
2011-05-26 11:00:00,16.34,16.38,16.34,16.37,36400.0,14.6289,14.6647,14.6289,14.6558,36400.0
2011-05-26 11:30:00,16.39,16.4,16.38,16.39,12000.0,14.6737,14.6826,14.6647,14.6737,12000.0
2011-05-26 12:00:00,16.39,16.41,16.38,16.41,8000.0,14.6737,14.6916,14.6647,14.6916,8000.0
2011-05-26 12:30:00,16.41,16.44,16.4,16.44,14800.0,14.6916,14.7184,14.6826,14.7184,14800.0
2011-05-26 13:00:00,16.43,16.45,16.42,16.45,31600.0,14.7095,14.7274,14.7005,14.7274,31600.0
2011-05-26 13:30:00,16.44,16.45,16.43,16.43,12800.0,14.7184,14.7274,14.7095,14.7095,12800.0
2011-05-26 14:00:00,16.44,16.46,16.44,16.46,16800.0,14.7184,14.7363,14.7184,14.7363,16800.0
2011-05-26 14:30:00,16.47,16.48,16.47,16.48,52800.0,14.7453,14.7542,14.7453,14.7542,52800.0
2011-05-26 15:00:00,16.48,16.49,16.46,16.47,27600.0,14.7542,14.7632,14.7363,14.7453,27600.0
2011-05-26 15:30:00,16.47,16.48,16.44,16.45,29200.0,14.7453,14.7542,14.7184,14.7274,29200.0
2011-05-27 09:30:00,16.47,16.52,16.47,16.5,35600.0,14.7453,14.7901,14.7453,14.7721,35600.0
2011-05-27 10:00:00,16.5,16.51,16.48,16.51,36000.0,14.7721,14.7811,14.7542,14.7811,36000.0
2011-05-27 10:30:00,16.52,16.53,16.51,16.53,36400.0,14.7901,14.799,14.7811,14.799,36400.0
2011-05-27 11:00:00,16.54,16.55,16.53,16.54,10000.0,14.808,14.8169,14.799,14.808,10000.0
2011-05-27 11:30:00,16.54,16.55,16.54,16.55,8800.0,14.808,14.8169,14.808,14.8169,8800.0
2011-05-27 12:00:00,16.55,16.55,16.54,16.54,10800.0,14.8169,14.8169,14.808,14.808,10800.0
2011-05-27 12:30:00,16.55,16.55,16.53,16.53,2800.0,14.8169,14.8169,14.799,14.799,2800.0
2011-05-27 13:00:00,16.54,16.54,16.52,16.53,13200.0,14.808,14.808,14.7901,14.799,13200.0
2011-05-27 13:30:00,16.54,16.54,16.52,16.54,2800.0,14.808,14.808,14.7901,14.808,2800.0
2011-05-27 14:00:00,16.54,16.54,16.53,16.53,4800.0,14.808,14.808,14.799,14.799,4800.0
2011-05-27 14:30:00,16.53,16.54,16.5,16.5,6000.0,14.799,14.808,14.7721,14.7721,6000.0
2011-05-27 15:00:00,16.5,16.53,16.5,16.53,6400.0,14.7721,14.799,14.7721,14.799,6400.0
2011-05-27 15:30:00,16.53,16.54,16.53,16.54,48000.0,14.799,14.808,14.799,14.808,48000.0
2011-05-31 09:30:00,16.7,16.71,16.69,16.7,30000.0,14.9512,14.9602,14.9423,14.9512,30000.0
2011-05-31 10:00:00,16.68,16.69,16.62,16.63,20000.0,14.9333,14.9423,14.8796,14.8885,20000.0
2011-05-31 10:30:00,16.63,16.64,16.61,16.62,8800.0,14.8885,14.8975,14.8706,14.8796,8800.0
2011-05-31 11:00:00,16.61,16.63,16.61,16.63,8400.0,14.8706,14.8885,14.8706,14.8885,8400.0
2011-05-31 11:30:00,16.63,16.64,16.61,16.61,10400.0,14.8885,14.8975,14.8706,14.8706,10400.0
2011-05-31 12:00:00,16.61,16.63,16.61,16.63,15600.0,14.8706,14.8885,14.8706,14.8885,15600.0
2011-05-31 12:30:00,16.61,16.63,16.61,16.63,10400.0,14.8706,14.8885,14.8706,14.8885,10400.0
2011-05-31 13:00:00,16.62,16.66,16.62,16.65,9600.0,14.8796,14.9154,14.8796,14.9064,9600.0
2011-05-31 13:30:00,16.65,16.69,16.65,16.69,13200.0,14.9064,14.9423,14.9064,14.9423,13200.0
2011-05-31 14:00:00,16.68,16.69,16.68,16.68,6000.0,14.9333,14.9423,14.9333,14.9333,6000.0
2011-05-31 14:30:00,16.68,16.7,16.67,16.7,15200.0,14.9333,14.9512,14.9243,14.9512,15200.0
2011-05-31 15:00:00,16.7,16.7,16.68,16.7,21200.0,14.9512,14.9512,14.9333,14.9512,21200.0
2011-05-31 15:30:00,16.7,16.78,16.7,16.78,59200.0,14.9512,15.0228,14.9512,15.0228,59200.0
2011-06-01 09:30:00,16.74,16.81,16.74,16.77,168400.0,14.987,15.0497,14.987,15.0139,168400.0
2011-06-01 10:00:00,16.77,16.77,16.72,16.73,21600.0,15.0139,15.0139,14.9691,14.9781,21600.0
2011-06-01 10:30:00,16.73,16.73,16.67,16.67,16800.0,14.9781,14.9781,14.9243,14.9243,16800.0
2011-06-01 11:00:00,16.68,16.68,16.64,16.65,16400.0,14.9333,14.9333,14.8975,14.9064,16400.0
2011-06-01 11:30:00,16.66,16.66,16.64,16.64,9600.0,14.9154,14.9154,14.8975,14.8975,9600.0
2011-06-01 12:00:00,16.64,16.64,16.57,16.59,11600.0,14.8975,14.8975,14.8348,14.8527,11600.0
2011-06-01 12:30:00,16.59,16.61,16.59,16.6,16400.0,14.8527,14.8706,14.8527,14.8617,16400.0
2011-06-01 13:00:00,16.61,16.62,16.53,16.54,21600.0,14.8706,14.8796,14.799,14.808,21600.0
2011-06-01 13:30:00,16.54,16.56,16.52,16.55,18800.0,14.808,14.8259,14.7901,14.8169,18800.0
2011-06-01 14:00:00,16.55,16.55,16.5,16.52,24400.0,14.8169,14.8169,14.7721,14.7901,24400.0
2011-06-01 14:30:00,16.5,16.5,16.45,16.49,46800.0,14.7721,14.7721,14.7274,14.7632,46800.0
2011-06-01 15:00:00,16.48,16.49,16.43,16.43,19600.0,14.7542,14.7632,14.7095,14.7095,19600.0
2011-06-01 15:30:00,16.45,16.46,16.4,16.41,29600.0,14.7274,14.7363,14.6826,14.6916,29600.0
2011-06-02 09:30:00,16.44,16.46,16.39,16.45,165200.0,14.7184,14.7363,14.6737,14.7274,165200.0
2011-06-02 10:00:00,16.46,16.49,16.44,16.46,46400.0,14.7363,14.7632,14.7184,14.7363,46400.0
2011-06-02 10:30:00,16.47,16.5,16.46,16.48,14000.0,14.7453,14.7721,14.7363,14.7542,14000.0
2011-06-02 11:00:00,16.47,16.48,16.41,16.41,14800.0,14.7453,14.7542,14.6916,14.6916,14800.0
2011-06-02 11:30:00,16.4,16.4,16.36,16.4,54000.0,14.6826,14.6826,14.6468,14.6826,54000.0
2011-06-02 12:00:00,16.41,16.41,16.39,16.39,15200.0,14.6916,14.6916,14.6737,14.6737,15200.0
2011-06-02 12:30:00,16.39,16.42,16.38,16.42,39600.0,14.6737,14.7005,14.6647,14.7005,39600.0
2011-06-02 13:00:00,16.42,16.45,16.42,16.45,69600.0,14.7005,14.7274,14.7005,14.7274,69600.0
2011-06-02 13:30:00,16.44,16.46,16.41,16.46,14800.0,14.7184,14.7363,14.6916,14.7363,14800.0
2011-06-02 14:00:00,16.45,16.47,16.42,16.43,25600.0,14.7274,14.7453,14.7005,14.7095,25600.0
2011-06-02 14:30:00,16.43,16.47,16.43,16.47,12800.0,14.7095,14.7453,14.7095,14.7453,12800.0
2011-06-02 15:00:00,16.47,16.48,16.45,16.46,84000.0,14.7453,14.7542,14.7274,14.7363,84000.0
2011-06-02 15:30:00,16.46,16.46,16.41,16.43,73200.0,14.7363,14.7363,14.6916,14.7095,73200.0
2011-06-03 09:30:00,16.23,16.31,16.23,16.29,121600.0,14.5304,14.602,14.5304,14.5841,121600.0
2011-06-03 10:00:00,16.29,16.32,16.27,16.29,78400.0,14.5841,14.611,14.5662,14.5841,78400.0
2011-06-03 10:30:00,16.32,16.34,16.31,16.34,18800.0,14.611,14.6289,14.602,14.6289,18800.0
2011-06-03 11:00:00,16.34,16.35,16.3,16.3,61600.0,14.6289,14.6379,14.5931,14.5931,61600.0
2011-06-03 11:30:00,16.3,16.31,16.28,16.31,12800.0,14.5931,14.602,14.5752,14.602,12800.0
2011-06-03 12:00:00,16.32,16.33,16.31,16.33,8800.0,14.611,14.6199,14.602,14.6199,8800.0
2011-06-03 12:30:00,16.31,16.32,16.31,16.31,74000.0,14.602,14.611,14.602,14.602,74000.0
2011-06-03 13:00:00,16.32,16.33,16.3,16.31,20400.0,14.611,14.6199,14.5931,14.602,20400.0
2011-06-03 13:30:00,16.29,16.3,16.28,16.28,6000.0,14.5841,14.5931,14.5752,14.5752,6000.0
2011-06-03 14:00:00,16.27,16.27,16.26,16.27,24400.0,14.5662,14.5662,14.5573,14.5662,24400.0
2011-06-03 14:30:00,16.26,16.27,16.24,16.24,66000.0,14.5573,14.5662,14.5394,14.5394,66000.0
2011-06-03 15:00:00,16.22,16.22,16.17,16.19,26000.0,14.5215,14.5215,14.4767,14.4946,26000.0
2011-06-03 15:30:00,16.21,16.24,16.18,16.19,35200.0,14.5125,14.5394,14.4857,14.4946,35200.0
2011-06-06 09:30:00,16.16,16.23,16.16,16.22,25200.0,14.4678,14.5304,14.4678,14.5215,25200.0
2011-06-06 10:00:00,16.23,16.23,16.17,16.21,11600.0,14.5304,14.5304,14.4767,14.5125,11600.0
2011-06-06 10:30:00,16.22,16.22,16.16,16.18,18800.0,14.5215,14.5215,14.4678,14.4857,18800.0
2011-06-06 11:00:00,16.17,16.23,16.17,16.22,49200.0,14.4767,14.5304,14.4767,14.5215,49200.0
2011-06-06 11:30:00,16.22,16.24,16.2,16.21,42800.0,14.5215,14.5394,14.5036,14.5125,42800.0
2011-06-06 12:00:00,16.2,16.21,16.18,16.19,21200.0,14.5036,14.5125,14.4857,14.4946,21200.0
2011-06-06 12:30:00,16.18,16.18,16.16,16.18,12800.0,14.4857,14.4857,14.4678,14.4857,12800.0
2011-06-06 13:00:00,16.18,16.22,16.17,16.19,40800.0,14.4857,14.5215,14.4767,14.4946,40800.0
2011-06-06 13:30:00,16.19,16.19,16.12,16.14,50000.0,14.4946,14.4946,14.4319,14.4498,50000.0
2011-06-06 14:00:00,16.13,16.17,16.13,16.15,14800.0,14.4409,14.4767,14.4409,14.4588,14800.0
2011-06-06 14:30:00,16.15,16.15,16.1,16.1,20000.0,14.4588,14.4588,14.414,14.414,20000.0
2011-06-06 15:00:00,16.11,16.12,16.06,16.07,29200.0,14.423,14.4319,14.3782,14.3872,29200.0
2011-06-06 15:30:00,16.09,16.12,16.07,16.07,42800.0,14.4051,14.4319,14.3872,14.3872,42800.0
2011-06-07 09:30:00,16.13,16.13,16.04,16.06,50000.0,14.4409,14.4409,14.3603,14.3782,50000.0
2011-06-07 10:00:00,16.07,16.12,16.07,16.1,15600.0,14.3872,14.4319,14.3872,14.414,15600.0
2011-06-07 10:30:00,16.11,16.15,16.11,16.14,45600.0,14.423,14.4588,14.423,14.4498,45600.0
2011-06-07 11:00:00,16.13,16.13,16.07,16.08,29200.0,14.4409,14.4409,14.3872,14.3961,29200.0
2011-06-07 11:30:00,16.06,16.09,16.05,16.08,145600.0,14.3782,14.4051,14.3693,14.3961,145600.0
2011-06-07 12:00:00,16.07,16.07,16.06,16.06,5200.0,14.3872,14.3872,14.3782,14.3782,5200.0
2011-06-07 12:30:00,16.07,16.08,16.05,16.08,46000.0,14.3872,14.3961,14.3693,14.3961,46000.0
2011-06-07 13:00:00,16.08,16.12,16.08,16.1,28800.0,14.3961,14.4319,14.3961,14.414,28800.0
2011-06-07 13:30:00,16.1,16.11,16.1,16.11,32800.0,14.414,14.423,14.414,14.423,32800.0
2011-06-07 14:00:00,16.11,16.16,16.11,16.15,46000.0,14.423,14.4678,14.423,14.4588,46000.0
2011-06-07 14:30:00,16.15,16.15,16.1,16.1,25600.0,14.4588,14.4588,14.414,14.414,25600.0
2011-06-07 15:00:00,16.11,16.11,16.07,16.08,20400.0,14.423,14.423,14.3872,14.3961,20400.0
2011-06-07 15:30:00,16.08,16.08,16.01,16.02,63200.0,14.3961,14.3961,14.3335,14.3424,63200.0
2011-06-08 09:30:00,15.97,15.97,15.87,15.88,95200.0,14.2976,14.2976,14.2081,14.2171,95200.0
2011-06-08 10:00:00,15.88,15.93,15.88,15.91,33600.0,14.2171,14.2618,14.2171,14.2439,33600.0
2011-06-08 10:30:00,15.91,15.95,15.9,15.94,33200.0,14.2439,14.2797,14.235,14.2708,33200.0
2011-06-08 11:00:00,15.94,15.97,15.88,15.88,38800.0,14.2708,14.2976,14.2171,14.2171,38800.0
2011-06-08 11:30:00,15.88,15.94,15.88,15.94,33200.0,14.2171,14.2708,14.2171,14.2708,33200.0
2011-06-08 12:00:00,15.94,15.94,15.9,15.9,10400.0,14.2708,14.2708,14.235,14.235,10400.0
2011-06-08 12:30:00,15.91,15.93,15.9,15.93,16800.0,14.2439,14.2618,14.235,14.2618,16800.0
2011-06-08 13:00:00,15.94,15.94,15.9,15.9,15600.0,14.2708,14.2708,14.235,14.235,15600.0
2011-06-08 13:30:00,15.9,15.9,15.83,15.83,38800.0,14.235,14.235,14.1723,14.1723,38800.0
2011-06-08 14:00:00,15.84,15.87,15.84,15.85,22000.0,14.1813,14.2081,14.1813,14.1902,22000.0
2011-06-08 14:30:00,15.85,15.9,15.85,15.89,14400.0,14.1902,14.235,14.1902,14.226,14400.0
2011-06-08 15:00:00,15.88,15.88,15.83,15.84,44800.0,14.2171,14.2171,14.1723,14.1813,44800.0
2011-06-08 15:30:00,15.84,15.9,15.83,15.87,123600.0,14.1813,14.235,14.1723,14.2081,123600.0
2011-06-09 09:30:00,15.88,15.91,15.85,15.9,41200.0,14.2171,14.2439,14.1902,14.235,41200.0
2011-06-09 10:00:00,15.91,15.92,15.89,15.89,11200.0,14.2439,14.2529,14.226,14.226,11200.0
2011-06-09 10:30:00,15.9,15.92,15.9,15.92,14800.0,14.235,14.2529,14.235,14.2529,14800.0
2011-06-09 11:00:00,15.91,15.92,15.88,15.88,8000.0,14.2439,14.2529,14.2171,14.2171,8000.0
2011-06-09 11:30:00,15.89,15.91,15.88,15.91,17200.0,14.226,14.2439,14.2171,14.2439,17200.0
2011-06-09 12:00:00,15.91,15.92,15.9,15.9,55600.0,14.2439,14.2529,14.235,14.235,55600.0
2011-06-09 12:30:00,15.9,15.93,15.9,15.93,14400.0,14.235,14.2618,14.235,14.2618,14400.0
2011-06-09 13:00:00,15.93,15.95,15.93,15.93,61600.0,14.2618,14.2797,14.2618,14.2618,61600.0
2011-06-09 13:30:00,15.94,15.95,15.93,15.94,151200.0,14.2708,14.2797,14.2618,14.2708,151200.0
2011-06-09 14:00:00,15.93,15.94,15.92,15.93,20000.0,14.2618,14.2708,14.2529,14.2618,20000.0
2011-06-09 14:30:00,15.93,15.95,15.92,15.95,15600.0,14.2618,14.2797,14.2529,14.2797,15600.0
2011-06-09 15:00:00,15.95,15.96,15.93,15.94,26400.0,14.2797,14.2887,14.2618,14.2708,26400.0
2011-06-09 15:30:00,15.94,15.94,15.89,15.89,89200.0,14.2708,14.2708,14.226,14.226,89200.0
2011-06-10 09:30:00,15.82,15.84,15.77,15.78,24000.0,14.1634,14.1813,14.1186,14.1275,24000.0
2011-06-10 10:00:00,15.79,15.79,15.74,15.74,99600.0,14.1365,14.1365,14.0917,14.0917,99600.0
2011-06-10 10:30:00,15.76,15.76,15.68,15.69,50800.0,14.1096,14.1096,14.038,14.047,50800.0
2011-06-10 11:00:00,15.69,15.69,15.65,15.69,20800.0,14.047,14.047,14.0112,14.047,20800.0
2011-06-10 11:30:00,15.68,15.71,15.67,15.71,26000.0,14.038,14.0649,14.0291,14.0649,26000.0
2011-06-10 12:00:00,15.71,15.71,15.69,15.71,31600.0,14.0649,14.0649,14.047,14.0649,31600.0
2011-06-10 12:30:00,15.71,15.72,15.71,15.72,26000.0,14.0649,14.0738,14.0649,14.0738,26000.0
2011-06-10 13:00:00,15.72,15.72,15.68,15.7,30800.0,14.0738,14.0738,14.038,14.0559,30800.0
2011-06-10 13:30:00,15.69,15.69,15.63,15.65,13600.0,14.047,14.047,13.9933,14.0112,13600.0
2011-06-10 14:00:00,15.67,15.74,15.67,15.71,135600.0,14.0291,14.0917,14.0291,14.0649,135600.0
2011-06-10 14:30:00,15.72,15.75,15.69,15.75,29600.0,14.0738,14.1007,14.047,14.1007,29600.0
2011-06-10 15:00:00,15.76,15.76,15.72,15.73,28800.0,14.1096,14.1096,14.0738,14.0828,28800.0
2011-06-10 15:30:00,15.73,15.74,15.64,15.65,89600.0,14.0828,14.0917,14.0022,14.0112,89600.0
2011-06-13 09:30:00,15.67,15.72,15.66,15.69,78400.0,14.0291,14.0738,14.0201,14.047,78400.0
2011-06-13 10:00:00,15.69,15.7,15.66,15.7,44800.0,14.047,14.0559,14.0201,14.0559,44800.0
2011-06-13 10:30:00,15.69,15.69,15.63,15.63,13200.0,14.047,14.047,13.9933,13.9933,13200.0
2011-06-13 11:00:00,15.63,15.66,15.62,15.66,11600.0,13.9933,14.0201,13.9843,14.0201,11600.0
2011-06-13 11:30:00,15.66,15.66,15.61,15.61,28400.0,14.0201,14.0201,13.9753,13.9753,28400.0
2011-06-13 12:00:00,15.62,15.63,15.6,15.61,33200.0,13.9843,13.9933,13.9664,13.9753,33200.0
2011-06-13 12:30:00,15.61,15.63,15.61,15.61,16400.0,13.9753,13.9933,13.9753,13.9753,16400.0
2011-06-13 13:00:00,15.6,15.63,15.58,15.62,40400.0,13.9664,13.9933,13.9485,13.9843,40400.0
2011-06-13 13:30:00,15.63,15.67,15.62,15.67,10000.0,13.9933,14.0291,13.9843,14.0291,10000.0
2011-06-13 14:00:00,15.68,15.69,15.67,15.68,25600.0,14.038,14.047,14.0291,14.038,25600.0
2011-06-13 14:30:00,15.68,15.69,15.65,15.66,24000.0,14.038,14.047,14.0112,14.0201,24000.0
2011-06-13 15:00:00,15.66,15.68,15.63,15.67,61200.0,14.0201,14.038,13.9933,14.0291,61200.0
2011-06-13 15:30:00,15.65,15.65,15.62,15.62,24800.0,14.0112,14.0112,13.9843,13.9843,24800.0
2011-06-14 09:30:00,15.75,15.82,15.75,15.82,88800.0,14.1007,14.1634,14.1007,14.1634,88800.0
2011-06-14 10:00:00,15.82,15.85,15.82,15.84,4000.0,14.1634,14.1902,14.1634,14.1813,4000.0
2011-06-14 10:30:00,15.84,15.87,15.84,15.86,60800.0,14.1813,14.2081,14.1813,14.1992,60800.0
2011-06-14 11:00:00,15.86,15.87,15.84,15.85,60800.0,14.1992,14.2081,14.1813,14.1902,60800.0
2011-06-14 11:30:00,15.86,15.86,15.84,15.86,12800.0,14.1992,14.1992,14.1813,14.1992,12800.0
2011-06-14 12:00:00,15.86,15.86,15.85,15.85,10000.0,14.1992,14.1992,14.1902,14.1902,10000.0
2011-06-14 12:30:00,15.87,15.87,15.85,15.86,26000.0,14.2081,14.2081,14.1902,14.1992,26000.0
2011-06-14 13:00:00,15.86,15.88,15.85,15.88,20800.0,14.1992,14.2171,14.1902,14.2171,20800.0
2011-06-14 13:30:00,15.88,15.89,15.87,15.88,22400.0,14.2171,14.226,14.2081,14.2171,22400.0
2011-06-14 14:00:00,15.88,15.89,15.87,15.88,26800.0,14.2171,14.226,14.2081,14.2171,26800.0
2011-06-14 14:30:00,15.88,15.9,15.87,15.88,32400.0,14.2171,14.235,14.2081,14.2171,32400.0
2011-06-14 15:00:00,15.89,15.89,15.86,15.87,11200.0,14.226,14.226,14.1992,14.2081,11200.0
2011-06-14 15:30:00,15.86,15.86,15.84,15.84,50000.0,14.1992,14.1992,14.1813,14.1813,50000.0
2011-06-15 09:30:00,15.72,15.74,15.68,15.74,38400.0,14.0738,14.0917,14.038,14.0917,38400.0
2011-06-15 10:00:00,15.74,15.78,15.73,15.74,16000.0,14.0917,14.1275,14.0828,14.0917,16000.0
2011-06-15 10:30:00,15.73,15.75,15.71,15.72,8400.0,14.0828,14.1007,14.0649,14.0738,8400.0
2011-06-15 11:00:00,15.7,15.71,15.7,15.71,23600.0,14.0559,14.0649,14.0559,14.0649,23600.0
2011-06-15 11:30:00,15.7,15.7,15.6,15.61,24000.0,14.0559,14.0559,13.9664,13.9753,24000.0
2011-06-15 12:00:00,15.61,15.62,15.54,15.56,29200.0,13.9753,13.9843,13.9127,13.9306,29200.0
2011-06-15 12:30:00,15.59,15.6,15.56,15.56,53600.0,13.9574,13.9664,13.9306,13.9306,53600.0
2011-06-15 13:00:00,15.56,15.58,15.54,15.58,52800.0,13.9306,13.9485,13.9127,13.9485,52800.0
2011-06-15 13:30:00,15.57,15.58,15.56,15.56,10400.0,13.9395,13.9485,13.9306,13.9306,10400.0
2011-06-15 14:00:00,15.59,15.6,15.55,15.55,12000.0,13.9574,13.9664,13.9216,13.9216,12000.0
2011-06-15 14:30:00,15.56,15.59,15.55,15.56,30400.0,13.9306,13.9574,13.9216,13.9306,30400.0
2011-06-15 15:00:00,15.55,15.57,15.51,15.55,53200.0,13.9216,13.9395,13.8858,13.9216,53200.0
2011-06-15 15:30:00,15.56,15.58,15.53,15.55,51200.0,13.9306,13.9485,13.9037,13.9216,51200.0
2011-06-16 09:30:00,15.55,15.57,15.51,15.57,34000.0,13.9216,13.9395,13.8858,13.9395,34000.0
2011-06-16 10:00:00,15.56,15.61,15.52,15.59,45200.0,13.9306,13.9753,13.8948,13.9574,45200.0
2011-06-16 10:30:00,15.58,15.62,15.58,15.6,13200.0,13.9485,13.9843,13.9485,13.9664,13200.0
2011-06-16 11:00:00,15.57,15.61,15.56,15.6,34000.0,13.9395,13.9753,13.9306,13.9664,34000.0
2011-06-16 11:30:00,15.6,15.62,15.58,15.58,13200.0,13.9664,13.9843,13.9485,13.9485,13200.0
2011-06-16 12:00:00,15.58,15.59,15.58,15.58,4000.0,13.9485,13.9574,13.9485,13.9485,4000.0
2011-06-16 12:30:00,15.59,15.6,15.58,15.58,26800.0,13.9574,13.9664,13.9485,13.9485,26800.0
2011-06-16 13:00:00,15.57,15.58,15.56,15.56,17600.0,13.9395,13.9485,13.9306,13.9306,17600.0
2011-06-16 13:30:00,15.56,15.56,15.49,15.49,50400.0,13.9306,13.9306,13.8679,13.8679,50400.0
2011-06-16 14:00:00,15.5,15.51,15.45,15.47,21200.0,13.8769,13.8858,13.8321,13.85,21200.0
2011-06-16 14:30:00,15.47,15.47,15.36,15.41,32800.0,13.85,13.85,13.7515,13.7963,32800.0
2011-06-16 15:00:00,15.41,15.45,15.41,15.45,52000.0,13.7963,13.8321,13.7963,13.8321,52000.0
2011-06-16 15:30:00,15.45,15.51,15.45,15.49,62400.0,13.8321,13.8858,13.8321,13.8679,62400.0
2011-06-17 09:30:00,15.63,15.66,15.56,15.56,26000.0,13.9933,14.0201,13.9306,13.9306,26000.0
2011-06-17 10:00:00,15.56,15.58,15.49,15.49,91200.0,13.9306,13.9485,13.8679,13.8679,91200.0
2011-06-17 10:30:00,15.49,15.54,15.48,15.52,11600.0,13.8679,13.9127,13.859,13.8948,11600.0
2011-06-17 11:00:00,15.5,15.53,15.48,15.53,68400.0,13.8769,13.9037,13.859,13.9037,68400.0
2011-06-17 11:30:00,15.53,15.53,15.49,15.51,41200.0,13.9037,13.9037,13.8679,13.8858,41200.0
2011-06-17 12:00:00,15.52,15.52,15.47,15.47,42400.0,13.8948,13.8948,13.85,13.85,42400.0
2011-06-17 12:30:00,15.48,15.49,15.44,15.45,62400.0,13.859,13.8679,13.8231,13.8321,62400.0
2011-06-17 13:00:00,15.45,15.46,15.43,15.43,12400.0,13.8321,13.8411,13.8142,13.8142,12400.0
2011-06-17 13:30:00,15.45,15.46,15.43,15.44,21600.0,13.8321,13.8411,13.8142,13.8231,21600.0
2011-06-17 14:00:00,15.45,15.48,15.44,15.48,24000.0,13.8321,13.859,13.8231,13.859,24000.0
2011-06-17 14:30:00,15.49,15.49,15.45,15.46,26800.0,13.8679,13.8679,13.8321,13.8411,26800.0
2011-06-17 15:00:00,15.47,15.47,15.39,15.42,82400.0,13.85,13.85,13.7784,13.8052,82400.0
2011-06-17 15:30:00,15.43,15.47,15.41,15.44,154400.0,13.8142,13.85,13.7963,13.8231,154400.0
2011-06-20 09:30:00,15.37,15.48,15.37,15.46,117600.0,13.7605,13.859,13.7605,13.8411,117600.0
2011-06-20 10:00:00,15.47,15.47,15.4,15.42,30000.0,13.85,13.85,13.7873,13.8052,30000.0
2011-06-20 10:30:00,15.45,15.45,15.42,15.42,13600.0,13.8321,13.8321,13.8052,13.8052,13600.0
2011-06-20 11:00:00,15.43,15.45,15.41,15.45,38000.0,13.8142,13.8321,13.7963,13.8321,38000.0
2011-06-20 11:30:00,15.44,15.5,15.43,15.5,29600.0,13.8231,13.8769,13.8142,13.8769,29600.0
2011-06-20 12:00:00,15.51,15.52,15.49,15.52,7600.0,13.8858,13.8948,13.8679,13.8948,7600.0
2011-06-20 12:30:00,15.53,15.53,15.5,15.5,15600.0,13.9037,13.9037,13.8769,13.8769,15600.0
2011-06-20 13:00:00,15.51,15.51,15.49,15.51,16000.0,13.8858,13.8858,13.8679,13.8858,16000.0
2011-06-20 13:30:00,15.5,15.51,15.47,15.47,56800.0,13.8769,13.8858,13.85,13.85,56800.0
2011-06-20 14:00:00,15.49,15.5,15.48,15.49,14000.0,13.8679,13.8769,13.859,13.8679,14000.0
2011-06-20 14:30:00,15.49,15.53,15.49,15.53,30800.0,13.8679,13.9037,13.8679,13.9037,30800.0
2011-06-20 15:00:00,15.52,15.53,15.47,15.47,27600.0,13.8948,13.9037,13.85,13.85,27600.0
2011-06-20 15:30:00,15.47,15.5,15.47,15.49,68400.0,13.85,13.8769,13.85,13.8679,68400.0
2011-06-21 09:30:00,15.56,15.65,15.53,15.65,20000.0,13.9306,14.0112,13.9037,14.0112,20000.0
2011-06-21 10:00:00,15.65,15.72,15.64,15.72,28800.0,14.0112,14.0738,14.0022,14.0738,28800.0
2011-06-21 10:30:00,15.72,15.78,15.71,15.77,74400.0,14.0738,14.1275,14.0649,14.1186,74400.0
2011-06-21 11:00:00,15.77,15.79,15.76,15.79,32400.0,14.1186,14.1365,14.1096,14.1365,32400.0
2011-06-21 11:30:00,15.79,15.81,15.78,15.8,40000.0,14.1365,14.1544,14.1275,14.1455,40000.0
2011-06-21 12:00:00,15.8,15.8,15.78,15.78,26800.0,14.1455,14.1455,14.1275,14.1275,26800.0
2011-06-21 12:30:00,15.78,15.8,15.77,15.79,120800.0,14.1275,14.1455,14.1186,14.1365,120800.0
2011-06-21 13:00:00,15.8,15.8,15.77,15.78,92400.0,14.1455,14.1455,14.1186,14.1275,92400.0
2011-06-21 13:30:00,15.77,15.78,15.77,15.77,218000.0,14.1186,14.1275,14.1186,14.1186,218000.0
2011-06-21 14:00:00,15.78,15.8,15.78,15.8,34800.0,14.1275,14.1455,14.1275,14.1455,34800.0
2011-06-21 14:30:00,15.8,15.84,15.8,15.83,52400.0,14.1455,14.1813,14.1455,14.1723,52400.0
2011-06-21 15:00:00,15.83,15.84,15.81,15.81,124800.0,14.1723,14.1813,14.1544,14.1544,124800.0
2011-06-21 15:30:00,15.81,15.83,15.78,15.81,48400.0,14.1544,14.1723,14.1275,14.1544,48400.0
2011-06-22 09:30:00,15.76,15.81,15.74,15.81,30400.0,14.1096,14.1544,14.0917,14.1544,30400.0
2011-06-22 10:00:00,15.8,15.8,15.76,15.77,11600.0,14.1455,14.1455,14.1096,14.1186,11600.0
2011-06-22 10:30:00,15.8,15.81,15.79,15.81,5600.0,14.1455,14.1544,14.1365,14.1544,5600.0
2011-06-22 11:00:00,15.81,15.82,15.81,15.81,10000.0,14.1544,14.1634,14.1544,14.1544,10000.0
2011-06-22 11:30:00,15.81,15.81,15.79,15.79,21200.0,14.1544,14.1544,14.1365,14.1365,21200.0
2011-06-22 12:00:00,15.79,15.8,15.79,15.8,17600.0,14.1365,14.1455,14.1365,14.1455,17600.0
2011-06-22 12:30:00,15.79,15.82,15.78,15.82,27200.0,14.1365,14.1634,14.1275,14.1634,27200.0
2011-06-22 13:00:00,15.81,15.81,15.8,15.81,38800.0,14.1544,14.1544,14.1455,14.1544,38800.0
2011-06-22 13:30:00,15.81,15.82,15.81,15.82,31200.0,14.1544,14.1634,14.1544,14.1634,31200.0
2011-06-22 14:00:00,15.81,15.83,15.8,15.81,158800.0,14.1544,14.1723,14.1455,14.1544,158800.0
2011-06-22 14:30:00,15.81,15.81,15.77,15.77,20400.0,14.1544,14.1544,14.1186,14.1186,20400.0
2011-06-22 15:00:00,15.79,15.79,15.77,15.77,13200.0,14.1365,14.1365,14.1186,14.1186,13200.0
2011-06-22 15:30:00,15.76,15.76,15.7,15.7,163200.0,14.1096,14.1096,14.0559,14.0559,163200.0
2011-06-23 09:30:00,15.54,15.56,15.49,15.49,24400.0,13.9127,13.9306,13.8679,13.8679,24400.0
2011-06-23 10:00:00,15.53,15.59,15.52,15.55,24000.0,13.9037,13.9574,13.8948,13.9216,24000.0
2011-06-23 10:30:00,15.56,15.57,15.49,15.54,52800.0,13.9306,13.9395,13.8679,13.9127,52800.0
2011-06-23 11:00:00,15.56,15.58,15.52,15.58,30000.0,13.9306,13.9485,13.8948,13.9485,30000.0
2011-06-23 11:30:00,15.59,15.61,15.58,15.61,8000.0,13.9574,13.9753,13.9485,13.9753,8000.0
2011-06-23 12:00:00,15.62,15.66,15.61,15.61,30400.0,13.9843,14.0201,13.9753,13.9753,30400.0
2011-06-23 12:30:00,15.61,15.68,15.61,15.68,4400.0,13.9753,14.038,13.9753,14.038,4400.0
2011-06-23 13:00:00,15.69,15.73,15.69,15.72,19200.0,14.047,14.0828,14.047,14.0738,19200.0
2011-06-23 13:30:00,15.74,15.75,15.68,15.69,17200.0,14.0917,14.1007,14.038,14.047,17200.0
2011-06-23 14:00:00,15.7,15.7,15.64,15.66,13600.0,14.0559,14.0559,14.0022,14.0201,13600.0
2011-06-23 14:30:00,15.66,15.76,15.63,15.76,42400.0,14.0201,14.1096,13.9933,14.1096,42400.0
2011-06-23 15:00:00,15.77,15.84,15.72,15.8,44000.0,14.1186,14.1813,14.0738,14.1455,44000.0
2011-06-23 15:30:00,15.79,15.87,15.74,15.87,70000.0,14.1365,14.2081,14.0917,14.2081,70000.0
2011-06-24 09:30:00,15.78,15.78,15.7,15.73,38400.0,14.1529,14.1529,14.0812,14.1081,38400.0
2011-06-24 10:00:00,15.73,15.73,15.63,15.63,30000.0,14.1081,14.1081,14.0184,14.0184,30000.0
2011-06-24 10:30:00,15.65,15.69,15.65,15.65,14400.0,14.0363,14.0722,14.0363,14.0363,14400.0
2011-06-24 11:00:00,15.66,15.66,15.63,15.65,232400.0,14.0453,14.0453,14.0184,14.0363,232400.0
2011-06-24 11:30:00,15.67,15.68,15.64,15.64,27200.0,14.0543,14.0632,14.0274,14.0274,27200.0
2011-06-24 12:00:00,15.65,15.66,15.62,15.63,8400.0,14.0363,14.0453,14.0094,14.0184,8400.0
2011-06-24 12:30:00,15.63,15.64,15.58,15.59,17200.0,14.0184,14.0274,13.9736,13.9825,17200.0
2011-06-24 13:00:00,15.59,15.6,15.56,15.6,17600.0,13.9825,13.9915,13.9556,13.9915,17600.0
2011-06-24 13:30:00,15.6,15.62,15.59,15.62,8400.0,13.9915,14.0094,13.9825,14.0094,8400.0
2011-06-24 14:00:00,15.59,15.6,15.58,15.6,11200.0,13.9825,13.9915,13.9736,13.9915,11200.0
2011-06-24 14:30:00,15.6,15.6,15.56,15.57,5200.0,13.9915,13.9915,13.9556,13.9646,5200.0
2011-06-24 15:00:00,15.56,15.56,15.53,15.54,16400.0,13.9556,13.9556,13.9287,13.9377,16400.0
2011-06-24 15:30:00,15.54,15.57,15.53,15.55,36000.0,13.9377,13.9646,13.9287,13.9466,36000.0
2011-06-27 09:30:00,15.55,15.63,15.53,15.62,24400.0,13.9466,14.0184,13.9287,14.0094,24400.0
2011-06-27 10:00:00,15.62,15.7,15.62,15.7,33200.0,14.0094,14.0812,14.0094,14.0812,33200.0
2011-06-27 10:30:00,15.71,15.71,15.68,15.68,51600.0,14.0901,14.0901,14.0632,14.0632,51600.0
2011-06-27 11:00:00,15.7,15.7,15.68,15.7,11200.0,14.0812,14.0812,14.0632,14.0812,11200.0
2011-06-27 11:30:00,15.69,15.75,15.69,15.75,179600.0,14.0722,14.126,14.0722,14.126,179600.0
2011-06-27 12:00:00,15.77,15.77,15.74,15.75,16000.0,14.144,14.144,14.1171,14.126,16000.0
2011-06-27 12:30:00,15.76,15.77,15.76,15.77,11600.0,14.135,14.144,14.135,14.144,11600.0
2011-06-27 13:00:00,15.76,15.78,15.74,15.74,30000.0,14.135,14.1529,14.1171,14.1171,30000.0
2011-06-27 13:30:00,15.74,15.77,15.73,15.76,8400.0,14.1171,14.144,14.1081,14.135,8400.0
2011-06-27 14:00:00,15.77,15.84,15.77,15.84,27600.0,14.144,14.2067,14.144,14.2067,27600.0
2011-06-27 14:30:00,15.83,15.85,15.83,15.84,61200.0,14.1978,14.2157,14.1978,14.2067,61200.0
2011-06-27 15:00:00,15.84,15.84,15.82,15.84,23200.0,14.2067,14.2067,14.1888,14.2067,23200.0
2011-06-27 15:30:00,15.84,15.84,15.77,15.78,44800.0,14.2067,14.2067,14.144,14.1529,44800.0
2011-06-28 09:30:00,15.83,15.9,15.83,15.9,13600.0,14.1978,14.2606,14.1978,14.2606,13600.0
2011-06-28 10:00:00,15.87,15.92,15.87,15.92,41200.0,14.2337,14.2785,14.2337,14.2785,41200.0
2011-06-28 10:30:00,15.93,15.94,15.91,15.94,64400.0,14.2875,14.2964,14.2695,14.2964,64400.0
2011-06-28 11:00:00,15.93,15.94,15.92,15.93,28000.0,14.2875,14.2964,14.2785,14.2875,28000.0
2011-06-28 11:30:00,15.93,15.93,15.91,15.92,12800.0,14.2875,14.2875,14.2695,14.2785,12800.0
2011-06-28 12:00:00,15.92,15.94,15.92,15.93,16400.0,14.2785,14.2964,14.2785,14.2875,16400.0
2011-06-28 12:30:00,15.93,15.94,15.93,15.93,35600.0,14.2875,14.2964,14.2875,14.2875,35600.0
2011-06-28 13:00:00,15.93,15.95,15.93,15.94,24400.0,14.2875,14.3054,14.2875,14.2964,24400.0
2011-06-28 13:30:00,15.94,15.95,15.93,15.95,16000.0,14.2964,14.3054,14.2875,14.3054,16000.0
2011-06-28 14:00:00,15.95,15.96,15.94,15.96,42000.0,14.3054,14.3144,14.2964,14.3144,42000.0
2011-06-28 14:30:00,15.96,15.98,15.96,15.96,25600.0,14.3144,14.3323,14.3144,14.3144,25600.0
2011-06-28 15:00:00,15.95,15.97,15.95,15.95,30400.0,14.3054,14.3233,14.3054,14.3054,30400.0
2011-06-28 15:30:00,15.95,15.98,15.93,15.98,138800.0,14.3054,14.3323,14.2875,14.3323,138800.0
2011-06-29 09:30:00,16.0,16.03,15.95,15.95,33600.0,14.3502,14.3772,14.3054,14.3054,33600.0
2011-06-29 10:00:00,15.97,15.97,15.93,15.97,17600.0,14.3233,14.3233,14.2875,14.3233,17600.0
2011-06-29 10:30:00,15.98,16.05,15.97,16.05,30400.0,14.3323,14.3951,14.3233,14.3951,30400.0
2011-06-29 11:00:00,16.04,16.05,16.02,16.02,6800.0,14.3861,14.3951,14.3682,14.3682,6800.0
2011-06-29 11:30:00,16.02,16.03,16.01,16.03,14400.0,14.3682,14.3772,14.3592,14.3772,14400.0
2011-06-29 12:00:00,16.02,16.04,16.02,16.02,10000.0,14.3682,14.3861,14.3682,14.3682,10000.0
2011-06-29 12:30:00,16.02,16.04,16.02,16.02,9600.0,14.3682,14.3861,14.3682,14.3682,9600.0
2011-06-29 13:00:00,16.03,16.05,16.02,16.04,384400.0,14.3772,14.3951,14.3682,14.3861,384400.0
2011-06-29 13:30:00,16.04,16.05,16.03,16.03,12400.0,14.3861,14.3951,14.3772,14.3772,12400.0
2011-06-29 14:00:00,16.03,16.03,15.96,15.97,22000.0,14.3772,14.3772,14.3144,14.3233,22000.0
2011-06-29 14:30:00,15.97,15.99,15.96,15.99,30800.0,14.3233,14.3413,14.3144,14.3413,30800.0
2011-06-29 15:00:00,16.0,16.02,15.98,16.02,50000.0,14.3502,14.3682,14.3323,14.3682,50000.0
2011-06-29 15:30:00,16.02,16.03,16.01,16.02,98400.0,14.3682,14.3772,14.3592,14.3682,98400.0
2011-06-30 09:30:00,16.08,16.18,16.08,16.16,20400.0,14.422,14.5117,14.422,14.4937,20400.0
2011-06-30 10:00:00,16.17,16.23,16.17,16.22,18800.0,14.5027,14.5565,14.5027,14.5476,18800.0
2011-06-30 10:30:00,16.23,16.23,16.18,16.2,16400.0,14.5565,14.5565,14.5117,14.5296,16400.0
2011-06-30 11:00:00,16.21,16.25,16.21,16.25,57600.0,14.5386,14.5745,14.5386,14.5745,57600.0
2011-06-30 11:30:00,16.26,16.27,16.25,16.26,39600.0,14.5834,14.5924,14.5745,14.5834,39600.0
2011-06-30 12:00:00,16.26,16.26,16.25,16.25,8000.0,14.5834,14.5834,14.5745,14.5745,8000.0
2011-06-30 12:30:00,16.24,16.25,16.23,16.25,15200.0,14.5655,14.5745,14.5565,14.5745,15200.0
2011-06-30 13:00:00,16.25,16.25,16.23,16.23,28400.0,14.5745,14.5745,14.5565,14.5565,28400.0
2011-06-30 13:30:00,16.23,16.24,16.23,16.24,10000.0,14.5565,14.5655,14.5565,14.5655,10000.0
2011-06-30 14:00:00,16.24,16.25,16.24,16.24,5600.0,14.5655,14.5745,14.5655,14.5655,5600.0
2011-06-30 14:30:00,16.24,16.25,16.24,16.25,15600.0,14.5655,14.5745,14.5655,14.5745,15600.0
2011-06-30 15:00:00,16.24,16.25,16.23,16.24,24800.0,14.5655,14.5745,14.5565,14.5655,24800.0
2011-06-30 15:30:00,16.25,16.27,16.25,16.25,162000.0,14.5745,14.5924,14.5745,14.5745,162000.0
2011-07-01 09:30:00,16.27,16.3,16.23,16.29,46000.0,14.5924,14.6193,14.5565,14.6103,46000.0
2011-07-01 10:00:00,16.31,16.4,16.31,16.39,20800.0,14.6283,14.709,14.6283,14.7,20800.0
2011-07-01 10:30:00,16.38,16.41,16.38,16.39,30800.0,14.6911,14.718,14.6911,14.7,30800.0
2011-07-01 11:00:00,16.38,16.42,16.38,16.42,38000.0,14.6911,14.7269,14.6911,14.7269,38000.0
2011-07-01 11:30:00,16.42,16.45,16.42,16.43,60000.0,14.7269,14.7538,14.7269,14.7359,60000.0
2011-07-01 12:00:00,16.43,16.47,16.43,16.46,36400.0,14.7359,14.7718,14.7359,14.7628,36400.0
2011-07-01 12:30:00,16.47,16.47,16.45,16.45,5600.0,14.7718,14.7718,14.7538,14.7538,5600.0
2011-07-01 13:00:00,16.46,16.49,16.46,16.49,18400.0,14.7628,14.7897,14.7628,14.7897,18400.0
2011-07-01 13:30:00,16.48,16.5,16.48,16.49,4400.0,14.7808,14.7987,14.7808,14.7897,4400.0
2011-07-01 14:00:00,16.5,16.51,16.49,16.51,14000.0,14.7987,14.8077,14.7897,14.8077,14000.0
2011-07-01 14:30:00,16.51,16.53,16.51,16.53,9600.0,14.8077,14.8256,14.8077,14.8256,9600.0
2011-07-01 15:00:00,16.53,16.53,16.51,16.51,16400.0,14.8256,14.8256,14.8077,14.8077,16400.0
2011-07-01 15:30:00,16.51,16.53,16.5,16.51,29200.0,14.8077,14.8256,14.7987,14.8077,29200.0
2011-07-05 09:30:00,16.52,16.53,16.5,16.52,46400.0,14.8166,14.8256,14.7987,14.8166,46400.0
2011-07-05 10:00:00,16.51,16.55,16.48,16.48,16000.0,14.8077,14.8435,14.7808,14.7808,16000.0
2011-07-05 10:30:00,16.48,16.52,16.48,16.49,26000.0,14.7808,14.8166,14.7808,14.7897,26000.0
2011-07-05 11:00:00,16.49,16.52,16.48,16.52,10000.0,14.7897,14.8166,14.7808,14.8166,10000.0
2011-07-05 11:30:00,16.51,16.54,16.51,16.53,17600.0,14.8077,14.8346,14.8077,14.8256,17600.0
2011-07-05 12:00:00,16.53,16.53,16.51,16.51,1200.0,14.8256,14.8256,14.8077,14.8077,1200.0
2011-07-05 12:30:00,16.52,16.53,16.52,16.52,2400.0,14.8166,14.8256,14.8166,14.8166,2400.0
2011-07-05 13:00:00,16.55,16.55,16.54,16.55,12800.0,14.8435,14.8435,14.8346,14.8435,12800.0
2011-07-05 13:30:00,16.54,16.55,16.54,16.55,4000.0,14.8346,14.8435,14.8346,14.8435,4000.0
2011-07-05 14:00:00,16.55,16.55,16.49,16.49,9600.0,14.8435,14.8435,14.7897,14.7897,9600.0
2011-07-05 14:30:00,16.51,16.53,16.51,16.53,6800.0,14.8077,14.8256,14.8077,14.8256,6800.0
2011-07-05 15:00:00,16.53,16.57,16.52,16.57,21200.0,14.8256,14.8615,14.8166,14.8615,21200.0
2011-07-05 15:30:00,16.57,16.57,16.54,16.56,22800.0,14.8615,14.8615,14.8346,14.8525,22800.0
2011-07-06 09:30:00,16.55,16.57,16.55,16.56,6800.0,14.8435,14.8615,14.8435,14.8525,6800.0
2011-07-06 10:00:00,16.56,16.56,16.5,16.5,15200.0,14.8525,14.8525,14.7987,14.7987,15200.0
2011-07-06 10:30:00,16.51,16.56,16.5,16.56,26400.0,14.8077,14.8525,14.7987,14.8525,26400.0
2011-07-06 11:00:00,16.57,16.57,16.55,16.55,8800.0,14.8615,14.8615,14.8435,14.8435,8800.0
2011-07-06 11:30:00,16.57,16.63,16.57,16.62,15600.0,14.8615,14.9153,14.8615,14.9063,15600.0
2011-07-06 12:00:00,16.62,16.63,16.61,16.63,16800.0,14.9063,14.9153,14.8973,14.9153,16800.0
2011-07-06 12:30:00,16.63,16.64,16.62,16.64,14800.0,14.9153,14.9243,14.9063,14.9243,14800.0
2011-07-06 13:00:00,16.66,16.66,16.64,16.65,38000.0,14.9422,14.9422,14.9243,14.9332,38000.0
2011-07-06 13:30:00,16.63,16.64,16.62,16.63,17200.0,14.9153,14.9243,14.9063,14.9153,17200.0
2011-07-06 14:00:00,16.64,16.64,16.59,16.6,16400.0,14.9243,14.9243,14.8794,14.8884,16400.0
2011-07-06 14:30:00,16.6,16.63,16.6,16.61,15600.0,14.8884,14.9153,14.8884,14.8973,15600.0
2011-07-06 15:00:00,16.6,16.63,16.59,16.63,75200.0,14.8884,14.9153,14.8794,14.9153,75200.0
2011-07-06 15:30:00,16.63,16.64,16.61,16.64,16400.0,14.9153,14.9243,14.8973,14.9243,16400.0
2011-07-07 09:30:00,16.77,16.79,16.75,16.79,109600.0,15.0409,15.0588,15.0229,15.0588,109600.0
2011-07-07 10:00:00,16.78,16.81,16.76,16.81,18400.0,15.0498,15.0767,15.0319,15.0767,18400.0
2011-07-07 10:30:00,16.81,16.85,16.8,16.83,21200.0,15.0767,15.1126,15.0678,15.0947,21200.0
2011-07-07 11:00:00,16.84,16.84,16.82,16.82,44000.0,15.1036,15.1036,15.0857,15.0857,44000.0
2011-07-07 11:30:00,16.82,16.83,16.81,16.83,34400.0,15.0857,15.0947,15.0767,15.0947,34400.0
2011-07-07 12:00:00,16.83,16.85,16.83,16.84,42000.0,15.0947,15.1126,15.0947,15.1036,42000.0
2011-07-07 12:30:00,16.84,16.85,16.83,16.85,32000.0,15.1036,15.1126,15.0947,15.1126,32000.0
2011-07-07 13:00:00,16.85,16.88,16.85,16.87,11600.0,15.1126,15.1395,15.1126,15.1305,11600.0
2011-07-07 13:30:00,16.88,16.89,16.87,16.88,92800.0,15.1395,15.1485,15.1305,15.1395,92800.0
2011-07-07 14:00:00,16.88,16.91,16.88,16.9,89600.0,15.1395,15.1664,15.1395,15.1574,89600.0
2011-07-07 14:30:00,16.91,16.91,16.89,16.89,260000.0,15.1664,15.1664,15.1485,15.1485,260000.0
2011-07-07 15:00:00,16.9,16.92,16.9,16.9,81600.0,15.1574,15.1754,15.1574,15.1574,81600.0
2011-07-07 15:30:00,16.9,16.91,16.86,16.87,350000.0,15.1574,15.1664,15.1216,15.1305,350000.0
2011-07-08 09:30:00,16.69,16.77,16.69,16.77,79200.0,14.9691,15.0409,14.9691,15.0409,79200.0
2011-07-08 10:00:00,16.77,16.77,16.68,16.7,52400.0,15.0409,15.0409,14.9601,14.9781,52400.0
2011-07-08 10:30:00,16.7,16.7,16.67,16.69,56400.0,14.9781,14.9781,14.9512,14.9691,56400.0
2011-07-08 11:00:00,16.67,16.67,16.61,16.64,54400.0,14.9512,14.9512,14.8973,14.9243,54400.0
2011-07-08 11:30:00,16.63,16.68,16.61,16.67,17600.0,14.9153,14.9601,14.8973,14.9512,17600.0
2011-07-08 12:00:00,16.68,16.69,16.66,16.67,50800.0,14.9601,14.9691,14.9422,14.9512,50800.0
2011-07-08 12:30:00,16.68,16.72,16.67,16.71,14400.0,14.9601,14.996,14.9512,14.987,14400.0
2011-07-08 13:00:00,16.7,16.7,16.68,16.7,57200.0,14.9781,14.9781,14.9601,14.9781,57200.0
2011-07-08 13:30:00,16.71,16.73,16.7,16.7,30400.0,14.987,15.005,14.9781,14.9781,30400.0
2011-07-08 14:00:00,16.69,16.71,16.68,16.69,157200.0,14.9691,14.987,14.9601,14.9691,157200.0
2011-07-08 14:30:00,16.69,16.71,16.69,16.71,51200.0,14.9691,14.987,14.9691,14.987,51200.0
2011-07-08 15:00:00,16.71,16.72,16.71,16.72,16400.0,14.987,14.996,14.987,14.996,16400.0
2011-07-08 15:30:00,16.72,16.79,16.72,16.79,106400.0,14.996,15.0588,14.996,15.0588,106400.0
2011-07-11 09:30:00,16.6,16.7,16.6,16.68,540800.0,14.8884,14.9781,14.8884,14.9601,540800.0
2011-07-11 10:00:00,16.67,16.68,16.6,16.6,154000.0,14.9512,14.9601,14.8884,14.8884,154000.0
2011-07-11 10:30:00,16.6,16.6,16.52,16.52,33200.0,14.8884,14.8884,14.8166,14.8166,33200.0
2011-07-11 11:00:00,16.52,16.54,16.49,16.53,26000.0,14.8166,14.8346,14.7897,14.8256,26000.0
2011-07-11 11:30:00,16.54,16.56,16.53,16.54,18000.0,14.8346,14.8525,14.8256,14.8346,18000.0
2011-07-11 12:00:00,16.52,16.53,16.51,16.51,4400.0,14.8166,14.8256,14.8077,14.8077,4400.0
2011-07-11 12:30:00,16.54,16.54,16.51,16.51,5600.0,14.8346,14.8346,14.8077,14.8077,5600.0
2011-07-11 13:00:00,16.52,16.52,16.46,16.48,8400.0,14.8166,14.8166,14.7628,14.7808,8400.0
2011-07-11 13:30:00,16.49,16.5,16.48,16.49,9600.0,14.7897,14.7987,14.7808,14.7897,9600.0
2011-07-11 14:00:00,16.5,16.5,16.45,16.46,65600.0,14.7987,14.7987,14.7538,14.7628,65600.0
2011-07-11 14:30:00,16.45,16.47,16.44,16.46,26400.0,14.7538,14.7718,14.7449,14.7628,26400.0
2011-07-11 15:00:00,16.47,16.48,16.44,16.48,17200.0,14.7718,14.7808,14.7449,14.7808,17200.0
2011-07-11 15:30:00,16.48,16.49,16.44,16.49,30800.0,14.7808,14.7897,14.7449,14.7897,30800.0
2011-07-12 09:30:00,16.44,16.45,16.3,16.35,154000.0,14.7449,14.7538,14.6193,14.6642,154000.0
2011-07-12 10:00:00,16.35,16.39,16.35,16.36,6800.0,14.6642,14.7,14.6642,14.6731,6800.0
2011-07-12 10:30:00,16.38,16.41,16.33,16.33,10800.0,14.6911,14.718,14.6462,14.6462,10800.0
2011-07-12 11:00:00,16.35,16.4,16.35,16.39,47600.0,14.6642,14.709,14.6642,14.7,47600.0
2011-07-12 11:30:00,16.38,16.42,16.36,16.37,10000.0,14.6911,14.7269,14.6731,14.6821,10000.0
2011-07-12 12:00:00,16.37,16.39,16.36,16.36,7600.0,14.6821,14.7,14.6731,14.6731,7600.0
2011-07-12 12:30:00,16.35,16.36,16.34,16.36,16400.0,14.6642,14.6731,14.6552,14.6731,16400.0
2011-07-12 13:00:00,16.35,16.38,16.35,16.35,44800.0,14.6642,14.6911,14.6642,14.6642,44800.0
2011-07-12 13:30:00,16.34,16.38,16.34,16.36,16400.0,14.6552,14.6911,14.6552,14.6731,16400.0
2011-07-12 14:00:00,16.36,16.46,16.36,16.43,24800.0,14.6731,14.7628,14.6731,14.7359,24800.0
2011-07-12 14:30:00,16.43,16.43,16.36,16.37,21600.0,14.7359,14.7359,14.6731,14.6821,21600.0
2011-07-12 15:00:00,16.38,16.39,16.35,16.36,30800.0,14.6911,14.7,14.6642,14.6731,30800.0
2011-07-12 15:30:00,16.34,16.36,16.3,16.31,38000.0,14.6552,14.6731,14.6193,14.6283,38000.0
2011-07-13 09:30:00,16.4,16.45,16.4,16.41,53200.0,14.709,14.7538,14.709,14.718,53200.0
2011-07-13 10:00:00,16.39,16.49,16.39,16.49,17600.0,14.7,14.7897,14.7,14.7897,17600.0
2011-07-13 10:30:00,16.5,16.53,16.5,16.53,77600.0,14.7987,14.8256,14.7987,14.8256,77600.0
2011-07-13 11:00:00,16.53,16.54,16.51,16.54,12800.0,14.8256,14.8346,14.8077,14.8346,12800.0
2011-07-13 11:30:00,16.52,16.53,16.51,16.52,78000.0,14.8166,14.8256,14.8077,14.8166,78000.0
2011-07-13 12:00:00,16.51,16.52,16.5,16.52,29600.0,14.8077,14.8166,14.7987,14.8166,29600.0
2011-07-13 12:30:00,16.52,16.52,16.49,16.5,4800.0,14.8166,14.8166,14.7897,14.7987,4800.0
2011-07-13 13:00:00,16.48,16.49,16.47,16.47,21200.0,14.7808,14.7897,14.7718,14.7718,21200.0
2011-07-13 13:30:00,16.48,16.49,16.44,16.44,16000.0,14.7808,14.7897,14.7449,14.7449,16000.0
2011-07-13 14:00:00,16.44,16.45,16.4,16.4,19600.0,14.7449,14.7538,14.709,14.709,19600.0
2011-07-13 14:30:00,16.41,16.42,16.4,16.42,25200.0,14.718,14.7269,14.709,14.7269,25200.0
2011-07-13 15:00:00,16.43,16.43,16.34,16.36,80400.0,14.7359,14.7359,14.6552,14.6731,80400.0
2011-07-13 15:30:00,16.36,16.36,16.3,16.36,84400.0,14.6731,14.6731,14.6193,14.6731,84400.0
2011-07-14 09:30:00,16.4,16.49,16.37,16.49,45200.0,14.709,14.7897,14.6821,14.7897,45200.0
2011-07-14 10:00:00,16.49,16.5,16.46,16.47,37200.0,14.7897,14.7987,14.7628,14.7718,37200.0
2011-07-14 10:30:00,16.47,16.47,16.34,16.35,68000.0,14.7718,14.7718,14.6552,14.6642,68000.0
2011-07-14 11:00:00,16.35,16.38,16.34,16.34,18400.0,14.6642,14.6911,14.6552,14.6552,18400.0
2011-07-14 11:30:00,16.34,16.34,16.3,16.32,25600.0,14.6552,14.6552,14.6193,14.6373,25600.0
2011-07-14 12:00:00,16.32,16.32,16.24,16.26,48000.0,14.6373,14.6373,14.5655,14.5834,48000.0
2011-07-14 12:30:00,16.25,16.26,16.19,16.2,30400.0,14.5745,14.5834,14.5207,14.5296,30400.0
2011-07-14 13:00:00,16.21,16.21,16.13,16.16,42000.0,14.5386,14.5386,14.4668,14.4937,42000.0
2011-07-14 13:30:00,16.16,16.24,16.16,16.23,28400.0,14.4937,14.5655,14.4937,14.5565,28400.0
2011-07-14 14:00:00,16.24,16.25,16.19,16.19,42000.0,14.5655,14.5745,14.5207,14.5207,42000.0
2011-07-14 14:30:00,16.2,16.22,16.18,16.19,26400.0,14.5296,14.5476,14.5117,14.5207,26400.0
2011-07-14 15:00:00,16.19,16.21,16.14,16.18,76000.0,14.5207,14.5386,14.4758,14.5117,76000.0
2011-07-14 15:30:00,16.18,16.23,16.16,16.19,66800.0,14.5117,14.5565,14.4937,14.5207,66800.0
2011-07-15 09:30:00,16.37,16.42,16.31,16.33,244400.0,14.6821,14.7269,14.6283,14.6462,244400.0
2011-07-15 10:00:00,16.33,16.39,16.27,16.3,78800.0,14.6462,14.7,14.5924,14.6193,78800.0
2011-07-15 10:30:00,16.3,16.36,16.29,16.33,83200.0,14.6193,14.6731,14.6103,14.6462,83200.0
2011-07-15 11:00:00,16.32,16.38,16.31,16.37,64000.0,14.6373,14.6911,14.6283,14.6821,64000.0
2011-07-15 11:30:00,16.37,16.38,16.34,16.34,88400.0,14.6821,14.6911,14.6552,14.6552,88400.0
2011-07-15 12:00:00,16.34,16.4,16.34,16.38,50400.0,14.6552,14.709,14.6552,14.6911,50400.0
2011-07-15 12:30:00,16.39,16.39,16.35,16.39,36800.0,14.7,14.7,14.6642,14.7,36800.0
2011-07-15 13:00:00,16.37,16.39,16.36,16.39,17600.0,14.6821,14.7,14.6731,14.7,17600.0
2011-07-15 13:30:00,16.4,16.4,16.35,16.36,15200.0,14.709,14.709,14.6642,14.6731,15200.0
2011-07-15 14:00:00,16.36,16.37,16.34,16.34,24400.0,14.6731,14.6821,14.6552,14.6552,24400.0
2011-07-15 14:30:00,16.34,16.36,16.33,16.34,774800.0,14.6552,14.6731,14.6462,14.6552,774800.0
2011-07-15 15:00:00,16.33,16.41,16.33,16.41,37600.0,14.6462,14.718,14.6462,14.718,37600.0
2011-07-15 15:30:00,16.42,16.43,16.39,16.43,92800.0,14.7269,14.7359,14.7,14.7359,92800.0
2011-07-18 09:30:00,16.34,16.43,16.34,16.34,90400.0,14.6552,14.7359,14.6552,14.6552,90400.0
2011-07-18 10:00:00,16.35,16.38,16.26,16.29,52000.0,14.6642,14.6911,14.5834,14.6103,52000.0
2011-07-18 10:30:00,16.27,16.31,16.25,16.27,80400.0,14.5924,14.6283,14.5745,14.5924,80400.0
2011-07-18 11:00:00,16.27,16.29,16.25,16.29,42800.0,14.5924,14.6103,14.5745,14.6103,42800.0
2011-07-18 11:30:00,16.28,16.29,16.21,16.22,52400.0,14.6014,14.6103,14.5386,14.5476,52400.0
2011-07-18 12:00:00,16.24,16.27,16.22,16.26,17200.0,14.5655,14.5924,14.5476,14.5834,17200.0
2011-07-18 12:30:00,16.25,16.27,16.25,16.27,16800.0,14.5745,14.5924,14.5745,14.5924,16800.0
2011-07-18 13:00:00,16.26,16.27,16.24,16.25,10800.0,14.5834,14.5924,14.5655,14.5745,10800.0
2011-07-18 13:30:00,16.27,16.33,16.27,16.32,22400.0,14.5924,14.6462,14.5924,14.6373,22400.0
2011-07-18 14:00:00,16.32,16.33,16.3,16.33,54400.0,14.6373,14.6462,14.6193,14.6462,54400.0
2011-07-18 14:30:00,16.33,16.35,16.3,16.35,53600.0,14.6462,14.6642,14.6193,14.6642,53600.0
2011-07-18 15:00:00,16.35,16.38,16.34,16.35,40000.0,14.6642,14.6911,14.6552,14.6642,40000.0
2011-07-18 15:30:00,16.36,16.37,16.33,16.37,70000.0,14.6731,14.6821,14.6462,14.6821,70000.0
2011-07-19 09:30:00,16.56,16.69,16.54,16.68,56400.0,14.8525,14.9691,14.8346,14.9601,56400.0
2011-07-19 10:00:00,16.68,16.74,16.68,16.72,36800.0,14.9601,15.0139,14.9601,14.996,36800.0
2011-07-19 10:30:00,16.73,16.73,16.7,16.7,172800.0,15.005,15.005,14.9781,14.9781,172800.0
2011-07-19 11:00:00,16.71,16.72,16.69,16.7,43600.0,14.987,14.996,14.9691,14.9781,43600.0
2011-07-19 11:30:00,16.69,16.7,16.66,16.69,43200.0,14.9691,14.9781,14.9422,14.9691,43200.0
2011-07-19 12:00:00,16.69,16.7,16.68,16.68,413200.0,14.9691,14.9781,14.9601,14.9601,413200.0
2011-07-19 12:30:00,16.68,16.72,16.68,16.71,49600.0,14.9601,14.996,14.9601,14.987,49600.0
2011-07-19 13:00:00,16.72,16.74,16.69,16.73,50800.0,14.996,15.0139,14.9691,15.005,50800.0
2011-07-19 13:30:00,16.73,16.8,16.72,16.78,346000.0,15.005,15.0678,14.996,15.0498,346000.0
2011-07-19 14:00:00,16.78,16.8,16.75,16.78,82800.0,15.0498,15.0678,15.0229,15.0498,82800.0
2011-07-19 14:30:00,16.78,16.81,16.77,16.81,59600.0,15.0498,15.0767,15.0409,15.0767,59600.0
2011-07-19 15:00:00,16.81,16.84,16.81,16.81,116400.0,15.0767,15.1036,15.0767,15.0767,116400.0
2011-07-19 15:30:00,16.81,16.83,16.8,16.82,371200.0,15.0767,15.0947,15.0678,15.0857,371200.0
2011-07-20 09:30:00,16.93,16.93,16.82,16.82,47200.0,15.1844,15.1844,15.0857,15.0857,47200.0
2011-07-20 10:00:00,16.81,16.84,16.76,16.79,17600.0,15.0767,15.1036,15.0319,15.0588,17600.0
2011-07-20 10:30:00,16.81,16.83,16.8,16.82,8800.0,15.0767,15.0947,15.0678,15.0857,8800.0
2011-07-20 11:00:00,16.83,16.86,16.79,16.8,20800.0,15.0947,15.1216,15.0588,15.0678,20800.0
2011-07-20 11:30:00,16.8,16.8,16.74,16.74,10000.0,15.0678,15.0678,15.0139,15.0139,10000.0
2011-07-20 12:00:00,16.75,16.75,16.72,16.72,12400.0,15.0229,15.0229,14.996,14.996,12400.0
2011-07-20 12:30:00,16.74,16.75,16.73,16.75,15200.0,15.0139,15.0229,15.005,15.0229,15200.0
2011-07-20 13:00:00,16.75,16.77,16.75,16.77,18000.0,15.0229,15.0409,15.0229,15.0409,18000.0
2011-07-20 13:30:00,16.77,16.8,16.77,16.79,21600.0,15.0409,15.0678,15.0409,15.0588,21600.0
2011-07-20 14:00:00,16.8,16.81,16.79,16.8,113200.0,15.0678,15.0767,15.0588,15.0678,113200.0
2011-07-20 14:30:00,16.8,16.8,16.75,16.75,53600.0,15.0678,15.0678,15.0229,15.0229,53600.0
2011-07-20 15:00:00,16.76,16.78,16.74,16.74,76800.0,15.0319,15.0498,15.0139,15.0139,76800.0
2011-07-20 15:30:00,16.74,16.76,16.74,16.75,71600.0,15.0139,15.0319,15.0139,15.0229,71600.0
2011-07-21 09:30:00,16.72,16.73,16.6,16.7,82800.0,14.996,15.005,14.8884,14.9781,82800.0
2011-07-21 10:00:00,16.69,16.86,16.68,16.86,45600.0,14.9691,15.1216,14.9601,15.1216,45600.0
2011-07-21 10:30:00,16.85,16.86,16.83,16.84,50400.0,15.1126,15.1216,15.0947,15.1036,50400.0
2011-07-21 11:00:00,16.84,16.84,16.78,16.79,28800.0,15.1036,15.1036,15.0498,15.0588,28800.0
2011-07-21 11:30:00,16.79,16.79,16.74,16.77,43200.0,15.0588,15.0588,15.0139,15.0409,43200.0
2011-07-21 12:00:00,16.76,16.78,16.76,16.77,13200.0,15.0319,15.0498,15.0319,15.0409,13200.0
2011-07-21 12:30:00,16.77,16.86,16.77,16.82,99200.0,15.0409,15.1216,15.0409,15.0857,99200.0
2011-07-21 13:00:00,16.83,16.85,16.81,16.84,108800.0,15.0947,15.1126,15.0767,15.1036,108800.0
2011-07-21 13:30:00,16.83,16.84,16.81,16.83,26400.0,15.0947,15.1036,15.0767,15.0947,26400.0
2011-07-21 14:00:00,16.84,16.84,16.8,16.82,29600.0,15.1036,15.1036,15.0678,15.0857,29600.0
2011-07-21 14:30:00,16.82,16.85,16.81,16.84,23600.0,15.0857,15.1126,15.0767,15.1036,23600.0
2011-07-21 15:00:00,16.84,16.85,16.82,16.84,88800.0,15.1036,15.1126,15.0857,15.1036,88800.0
2011-07-21 15:30:00,16.84,16.84,16.8,16.8,89200.0,15.1036,15.1036,15.0678,15.0678,89200.0
2011-07-22 09:30:00,16.81,16.93,16.81,16.89,94800.0,15.0767,15.1844,15.0767,15.1485,94800.0
2011-07-22 10:00:00,16.87,16.9,16.86,16.89,24400.0,15.1305,15.1574,15.1216,15.1485,24400.0
2011-07-22 10:30:00,16.88,16.91,16.88,16.9,25200.0,15.1395,15.1664,15.1395,15.1574,25200.0
2011-07-22 11:00:00,16.91,16.92,16.9,16.91,38400.0,15.1664,15.1754,15.1574,15.1664,38400.0
2011-07-22 11:30:00,16.91,16.95,16.91,16.95,52400.0,15.1664,15.2023,15.1664,15.2023,52400.0
2011-07-22 12:00:00,16.94,16.99,16.94,16.98,46800.0,15.1933,15.2382,15.1933,15.2292,46800.0
2011-07-22 12:30:00,16.98,17.02,16.98,17.02,123600.0,15.2292,15.2651,15.2292,15.2651,123600.0
2011-07-22 13:00:00,17.02,17.02,17.0,17.01,58000.0,15.2651,15.2651,15.2471,15.2561,58000.0
2011-07-22 13:30:00,17.01,17.05,17.01,17.05,40400.0,15.2561,15.292,15.2561,15.292,40400.0
2011-07-22 14:00:00,17.04,17.06,17.02,17.06,32800.0,15.283,15.3009,15.2651,15.3009,32800.0
2011-07-22 14:30:00,17.06,17.07,17.05,17.05,20000.0,15.3009,15.3099,15.292,15.292,20000.0
2011-07-22 15:00:00,17.06,17.06,17.03,17.04,39200.0,15.3009,15.3009,15.274,15.283,39200.0
2011-07-22 15:30:00,17.04,17.05,17.01,17.04,56800.0,15.283,15.292,15.2561,15.283,56800.0
2011-07-25 09:30:00,16.87,16.95,16.84,16.95,227200.0,15.1305,15.2023,15.1036,15.2023,227200.0
2011-07-25 10:00:00,16.97,17.0,16.95,17.0,58400.0,15.2202,15.2471,15.2023,15.2471,58400.0
2011-07-25 10:30:00,17.0,17.02,16.96,16.98,68800.0,15.2471,15.2651,15.2113,15.2292,68800.0
2011-07-25 11:00:00,16.98,17.03,16.97,17.03,47600.0,15.2292,15.274,15.2202,15.274,47600.0
2011-07-25 11:30:00,17.03,17.04,17.02,17.03,54000.0,15.274,15.283,15.2651,15.274,54000.0
2011-07-25 12:00:00,17.03,17.06,17.03,17.06,46800.0,15.274,15.3009,15.274,15.3009,46800.0
2011-07-25 12:30:00,17.06,17.09,17.06,17.08,35200.0,15.3009,15.3279,15.3009,15.3189,35200.0
2011-07-25 13:00:00,17.08,17.08,17.06,17.06,21200.0,15.3189,15.3189,15.3009,15.3009,21200.0
2011-07-25 13:30:00,17.07,17.07,17.04,17.05,22400.0,15.3099,15.3099,15.283,15.292,22400.0
2011-07-25 14:00:00,17.05,17.07,17.05,17.07,25600.0,15.292,15.3099,15.292,15.3099,25600.0
2011-07-25 14:30:00,17.05,17.05,17.02,17.02,60400.0,15.292,15.292,15.2651,15.2651,60400.0
2011-07-25 15:00:00,17.02,17.02,16.97,16.99,63200.0,15.2651,15.2651,15.2202,15.2382,63200.0
2011-07-25 15:30:00,17.0,17.02,16.98,16.99,69600.0,15.2471,15.2651,15.2292,15.2382,69600.0
2011-07-26 09:30:00,16.99,17.1,16.98,16.99,165200.0,15.2382,15.3368,15.2292,15.2382,165200.0
2011-07-26 10:00:00,16.99,17.03,16.97,17.01,102400.0,15.2382,15.274,15.2202,15.2561,102400.0
2011-07-26 10:30:00,17.01,17.06,17.0,17.04,40000.0,15.2561,15.3009,15.2471,15.283,40000.0
2011-07-26 11:00:00,17.05,17.1,17.05,17.1,45600.0,15.292,15.3368,15.292,15.3368,45600.0
2011-07-26 11:30:00,17.09,17.09,17.06,17.08,40800.0,15.3279,15.3279,15.3009,15.3189,40800.0
2011-07-26 12:00:00,17.08,17.11,17.07,17.1,37600.0,15.3189,15.3458,15.3099,15.3368,37600.0
2011-07-26 12:30:00,17.09,17.1,17.08,17.09,28000.0,15.3279,15.3368,15.3189,15.3279,28000.0
2011-07-26 13:00:00,17.09,17.1,17.05,17.06,45200.0,15.3279,15.3368,15.292,15.3009,45200.0
2011-07-26 13:30:00,17.06,17.08,17.05,17.08,30400.0,15.3009,15.3189,15.292,15.3189,30400.0
2011-07-26 14:00:00,17.07,17.13,17.07,17.1,68800.0,15.3099,15.3637,15.3099,15.3368,68800.0
2011-07-26 14:30:00,17.1,17.11,17.08,17.08,38000.0,15.3368,15.3458,15.3189,15.3189,38000.0
2011-07-26 15:00:00,17.08,17.09,17.07,17.08,38400.0,15.3189,15.3279,15.3099,15.3189,38400.0
2011-07-26 15:30:00,17.08,17.08,17.03,17.05,141200.0,15.3189,15.3189,15.274,15.292,141200.0
2011-07-27 09:30:00,16.86,16.88,16.75,16.76,126400.0,15.1216,15.1395,15.0229,15.0319,126400.0
2011-07-27 10:00:00,16.75,16.75,16.6,16.61,98000.0,15.0229,15.0229,14.8884,14.8973,98000.0
2011-07-27 10:30:00,16.61,16.7,16.59,16.7,70000.0,14.8973,14.9781,14.8794,14.9781,70000.0
2011-07-27 11:00:00,16.7,16.73,16.67,16.73,55200.0,14.9781,15.005,14.9512,15.005,55200.0
2011-07-27 11:30:00,16.75,16.75,16.65,16.66,64000.0,15.0229,15.0229,14.9332,14.9422,64000.0
2011-07-27 12:00:00,16.66,16.68,16.64,16.66,35600.0,14.9422,14.9601,14.9243,14.9422,35600.0
2011-07-27 12:30:00,16.66,16.68,16.64,16.65,44400.0,14.9422,14.9601,14.9243,14.9332,44400.0
2011-07-27 13:00:00,16.65,16.68,16.63,16.64,53200.0,14.9332,14.9601,14.9153,14.9243,53200.0
2011-07-27 13:30:00,16.63,16.68,16.63,16.67,31600.0,14.9153,14.9601,14.9153,14.9512,31600.0
2011-07-27 14:00:00,16.67,16.67,16.6,16.6,33200.0,14.9512,14.9512,14.8884,14.8884,33200.0
2011-07-27 14:30:00,16.6,16.6,16.56,16.57,84800.0,14.8884,14.8884,14.8525,14.8615,84800.0
2011-07-27 15:00:00,16.6,16.6,16.49,16.54,106400.0,14.8884,14.8884,14.7897,14.8346,106400.0
2011-07-27 15:30:00,16.53,16.56,16.5,16.54,128800.0,14.8256,14.8525,14.7987,14.8346,128800.0
2011-07-28 09:30:00,16.52,16.56,16.46,16.56,67200.0,14.8166,14.8525,14.7628,14.8525,67200.0
2011-07-28 10:00:00,16.57,16.61,16.54,16.59,666400.0,14.8615,14.8973,14.8346,14.8794,666400.0
2011-07-28 10:30:00,16.59,16.66,16.58,16.63,119600.0,14.8794,14.9422,14.8704,14.9153,119600.0
2011-07-28 11:00:00,16.64,16.74,16.63,16.74,74800.0,14.9243,15.0139,14.9153,15.0139,74800.0
2011-07-28 11:30:00,16.75,16.75,16.71,16.73,30400.0,15.0229,15.0229,14.987,15.005,30400.0
2011-07-28 12:00:00,16.73,16.74,16.69,16.71,26400.0,15.005,15.0139,14.9691,14.987,26400.0
2011-07-28 12:30:00,16.71,16.72,16.69,16.71,62400.0,14.987,14.996,14.9691,14.987,62400.0
2011-07-28 13:00:00,16.71,16.73,16.68,16.7,52000.0,14.987,15.005,14.9601,14.9781,52000.0
2011-07-28 13:30:00,16.69,16.72,16.69,16.7,68000.0,14.9691,14.996,14.9691,14.9781,68000.0
2011-07-28 14:00:00,16.7,16.71,16.62,16.63,44800.0,14.9781,14.987,14.9063,14.9153,44800.0
2011-07-28 14:30:00,16.63,16.66,16.6,16.64,51600.0,14.9153,14.9422,14.8884,14.9243,51600.0
2011-07-28 15:00:00,16.63,16.63,16.58,16.58,44400.0,14.9153,14.9153,14.8704,14.8704,44400.0
2011-07-28 15:30:00,16.58,16.6,16.53,16.56,90800.0,14.8704,14.8884,14.8256,14.8525,90800.0
2011-07-29 09:30:00,16.39,16.43,16.3,16.42,141200.0,14.7,14.7359,14.6193,14.7269,141200.0
2011-07-29 10:00:00,16.43,16.45,16.37,16.44,41600.0,14.7359,14.7538,14.6821,14.7449,41600.0
2011-07-29 10:30:00,16.44,16.57,16.42,16.55,76400.0,14.7449,14.8615,14.7269,14.8435,76400.0
2011-07-29 11:00:00,16.55,16.61,16.52,16.61,31200.0,14.8435,14.8973,14.8166,14.8973,31200.0
2011-07-29 11:30:00,16.56,16.57,16.52,16.55,33600.0,14.8525,14.8615,14.8166,14.8435,33600.0
2011-07-29 12:00:00,16.55,16.56,16.48,16.5,58800.0,14.8435,14.8525,14.7808,14.7987,58800.0
2011-07-29 12:30:00,16.5,16.52,16.48,16.49,41200.0,14.7987,14.8166,14.7808,14.7897,41200.0
2011-07-29 13:00:00,16.49,16.5,16.47,16.49,30800.0,14.7897,14.7987,14.7718,14.7897,30800.0
2011-07-29 13:30:00,16.49,16.55,16.48,16.54,50400.0,14.7897,14.8435,14.7808,14.8346,50400.0
2011-07-29 14:00:00,16.53,16.57,16.5,16.51,25200.0,14.8256,14.8615,14.7987,14.8077,25200.0
2011-07-29 14:30:00,16.52,16.54,16.5,16.5,32400.0,14.8166,14.8346,14.7987,14.7987,32400.0
2011-07-29 15:00:00,16.5,16.52,16.45,16.47,58800.0,14.7987,14.8166,14.7538,14.7718,58800.0
2011-07-29 15:30:00,16.46,16.48,16.43,16.43,85200.0,14.7628,14.7808,14.7359,14.7359,85200.0
2011-08-01 09:30:00,16.65,16.68,16.5,16.5,181600.0,14.9332,14.9601,14.7987,14.7987,181600.0
2011-08-01 10:00:00,16.5,16.5,16.31,16.37,45600.0,14.7987,14.7987,14.6283,14.6821,45600.0
2011-08-01 10:30:00,16.36,16.4,16.34,16.36,44800.0,14.6731,14.709,14.6552,14.6731,44800.0
2011-08-01 11:00:00,16.34,16.35,16.29,16.35,43600.0,14.6552,14.6642,14.6103,14.6642,43600.0
2011-08-01 11:30:00,16.34,16.35,16.23,16.23,164400.0,14.6552,14.6642,14.5565,14.5565,164400.0
2011-08-01 12:00:00,16.25,16.25,16.18,16.24,63200.0,14.5745,14.5745,14.5117,14.5655,63200.0
2011-08-01 12:30:00,16.24,16.26,16.22,16.25,26400.0,14.5655,14.5834,14.5476,14.5745,26400.0
2011-08-01 13:00:00,16.26,16.28,16.23,16.26,34000.0,14.5834,14.6014,14.5565,14.5834,34000.0
2011-08-01 13:30:00,16.26,16.29,16.26,16.28,18800.0,14.5834,14.6103,14.5834,14.6014,18800.0
2011-08-01 14:00:00,16.28,16.28,16.23,16.24,119200.0,14.6014,14.6014,14.5565,14.5655,119200.0
2011-08-01 14:30:00,16.23,16.32,16.22,16.32,46400.0,14.5565,14.6373,14.5476,14.6373,46400.0
2011-08-01 15:00:00,16.32,16.37,16.31,16.36,63600.0,14.6373,14.6821,14.6283,14.6731,63600.0
2011-08-01 15:30:00,16.38,16.41,16.32,16.4,101200.0,14.6911,14.718,14.6373,14.709,101200.0
2011-08-02 09:30:00,16.29,16.38,16.29,16.37,34400.0,14.6103,14.6911,14.6103,14.6821,34400.0
2011-08-02 10:00:00,16.38,16.41,16.36,16.37,35200.0,14.6911,14.718,14.6731,14.6821,35200.0
2011-08-02 10:30:00,16.38,16.41,16.34,16.34,313200.0,14.6911,14.718,14.6552,14.6552,313200.0
2011-08-02 11:00:00,16.33,16.35,16.29,16.32,58800.0,14.6462,14.6642,14.6103,14.6373,58800.0
2011-08-02 11:30:00,16.32,16.32,16.3,16.31,96800.0,14.6373,14.6373,14.6193,14.6283,96800.0
2011-08-02 12:00:00,16.31,16.34,16.3,16.33,56000.0,14.6283,14.6552,14.6193,14.6462,56000.0
2011-08-02 12:30:00,16.34,16.34,16.2,16.22,124000.0,14.6552,14.6552,14.5296,14.5476,124000.0
2011-08-02 13:00:00,16.22,16.26,16.21,16.23,69200.0,14.5476,14.5834,14.5386,14.5565,69200.0
2011-08-02 13:30:00,16.24,16.24,16.11,16.12,401200.0,14.5655,14.5655,14.4489,14.4579,401200.0
2011-08-02 14:00:00,16.13,16.2,16.13,16.17,153200.0,14.4668,14.5296,14.4668,14.5027,153200.0
2011-08-02 14:30:00,16.16,16.2,16.11,16.19,80800.0,14.4937,14.5296,14.4489,14.5207,80800.0
2011-08-02 15:00:00,16.19,16.21,16.1,16.11,182400.0,14.5207,14.5386,14.4399,14.4489,182400.0
2011-08-02 15:30:00,16.11,16.13,16.02,16.03,178000.0,14.4489,14.4668,14.3682,14.3772,178000.0
2011-08-03 09:30:00,16.04,16.13,15.99,16.13,95200.0,14.3861,14.4668,14.3413,14.4668,95200.0
2011-08-03 10:00:00,16.12,16.15,15.94,15.99,76400.0,14.4579,14.4848,14.2964,14.3413,76400.0
2011-08-03 10:30:00,15.98,15.99,15.8,15.99,284400.0,14.3323,14.3413,14.1709,14.3413,284400.0
2011-08-03 11:00:00,15.98,16.07,15.95,16.02,420000.0,14.3323,14.413,14.3054,14.3682,420000.0
2011-08-03 11:30:00,16.03,16.08,16.0,16.02,76800.0,14.3772,14.422,14.3502,14.3682,76800.0
2011-08-03 12:00:00,15.99,15.99,15.92,15.95,40800.0,14.3413,14.3413,14.2785,14.3054,40800.0
2011-08-03 12:30:00,15.95,16.03,15.95,16.01,35600.0,14.3054,14.3772,14.3054,14.3592,35600.0
2011-08-03 13:00:00,16.01,16.05,15.97,16.03,48800.0,14.3592,14.3951,14.3233,14.3772,48800.0
2011-08-03 13:30:00,16.05,16.16,16.05,16.12,57600.0,14.3951,14.4937,14.3951,14.4579,57600.0
2011-08-03 14:00:00,16.14,16.17,16.09,16.09,143200.0,14.4758,14.5027,14.431,14.431,143200.0
2011-08-03 14:30:00,16.1,16.16,16.09,16.15,42400.0,14.4399,14.4937,14.431,14.4848,42400.0
2011-08-03 15:00:00,16.15,16.22,16.12,16.19,127200.0,14.4848,14.5476,14.4579,14.5207,127200.0
2011-08-03 15:30:00,16.19,16.21,16.15,16.19,92800.0,14.5207,14.5386,14.4848,14.5207,92800.0
2011-08-04 09:30:00,15.96,16.02,15.93,15.97,146800.0,14.3144,14.3682,14.2875,14.3233,146800.0
2011-08-04 10:00:00,15.97,16.0,15.87,15.91,48400.0,14.3233,14.3502,14.2337,14.2695,48400.0
2011-08-04 10:30:00,15.92,15.95,15.8,15.81,96400.0,14.2785,14.3054,14.1709,14.1798,96400.0
2011-08-04 11:00:00,15.79,15.86,15.75,15.75,99600.0,14.1619,14.2247,14.126,14.126,99600.0
2011-08-04 11:30:00,15.77,15.81,15.66,15.73,287600.0,14.144,14.1798,14.0453,14.1081,287600.0
2011-08-04 12:00:00,15.72,15.81,15.72,15.81,78400.0,14.0991,14.1798,14.0991,14.1798,78400.0
2011-08-04 12:30:00,15.82,15.86,15.81,15.81,31600.0,14.1888,14.2247,14.1798,14.1798,31600.0
2011-08-04 13:00:00,15.81,15.84,15.77,15.83,143600.0,14.1798,14.2067,14.144,14.1978,143600.0
2011-08-04 13:30:00,15.82,15.82,15.72,15.75,51600.0,14.1888,14.1888,14.0991,14.126,51600.0
2011-08-04 14:00:00,15.76,15.76,15.64,15.66,153200.0,14.135,14.135,14.0274,14.0453,153200.0
2011-08-04 14:30:00,15.65,15.75,15.65,15.7,133600.0,14.0363,14.126,14.0363,14.0812,133600.0
2011-08-04 15:00:00,15.68,15.75,15.56,15.56,112000.0,14.0632,14.126,13.9556,13.9556,112000.0
2011-08-04 15:30:00,15.57,15.62,15.46,15.46,383200.0,13.9646,14.0094,13.8659,13.8659,383200.0
2011-08-05 09:30:00,15.58,15.65,15.17,15.22,499200.0,13.9736,14.0363,13.6058,13.6507,499200.0
2011-08-05 10:00:00,15.21,15.48,15.17,15.41,165200.0,13.6417,13.8839,13.6058,13.8211,165200.0
2011-08-05 10:30:00,15.4,15.41,15.25,15.33,142400.0,13.8121,13.8211,13.6776,13.7493,142400.0
2011-08-05 11:00:00,15.33,15.33,15.11,15.21,252800.0,13.7493,13.7493,13.552,13.6417,252800.0
2011-08-05 11:30:00,15.21,15.24,14.86,14.94,365200.0,13.6417,13.6686,13.3278,13.3995,365200.0
2011-08-05 12:00:00,14.93,15.27,14.91,15.16,113200.0,13.3906,13.6955,13.3726,13.5969,113200.0
2011-08-05 12:30:00,15.18,15.51,15.18,15.46,103200.0,13.6148,13.9108,13.6148,13.8659,103200.0
2011-08-05 13:00:00,15.48,15.51,15.3,15.46,75600.0,13.8839,13.9108,13.7224,13.8659,75600.0
2011-08-05 13:30:00,15.48,15.52,15.37,15.47,126400.0,13.8839,13.9197,13.7852,13.8749,126400.0
2011-08-05 14:00:00,15.49,15.49,15.36,15.4,79200.0,13.8928,13.8928,13.7762,13.8121,79200.0
2011-08-05 14:30:00,15.38,15.42,15.3,15.34,64400.0,13.7942,13.83,13.7224,13.7583,64400.0
2011-08-05 15:00:00,15.35,15.36,15.17,15.21,85200.0,13.7673,13.7762,13.6058,13.6417,85200.0
2011-08-05 15:30:00,15.19,15.37,15.19,15.33,184400.0,13.6238,13.7852,13.6238,13.7493,184400.0
2011-08-08 09:30:00,14.84,15.08,14.8,15.0,201200.0,13.3099,13.5251,13.274,13.4534,201200.0
2011-08-08 10:00:00,15.02,15.02,14.73,14.75,393200.0,13.4713,13.4713,13.2112,13.2291,393200.0
2011-08-08 10:30:00,14.77,14.88,14.7,14.8,309600.0,13.2471,13.3457,13.1843,13.274,309600.0
2011-08-08 11:00:00,14.79,14.99,14.79,14.91,123600.0,13.265,13.4444,13.265,13.3726,123600.0
2011-08-08 11:30:00,14.88,14.95,14.85,14.91,77600.0,13.3457,13.4085,13.3188,13.3726,77600.0
2011-08-08 12:00:00,14.9,14.9,14.8,14.82,34000.0,13.3637,13.3637,13.274,13.2919,34000.0
2011-08-08 12:30:00,14.83,14.89,14.82,14.85,50400.0,13.3009,13.3547,13.2919,13.3188,50400.0
2011-08-08 13:00:00,14.86,14.9,14.79,14.85,169200.0,13.3278,13.3637,13.265,13.3188,169200.0
2011-08-08 13:30:00,14.84,14.84,14.69,14.69,47600.0,13.3099,13.3099,13.1753,13.1753,47600.0
2011-08-08 14:00:00,14.68,14.79,14.48,14.55,164400.0,13.1664,13.265,12.987,13.0498,164400.0
2011-08-08 14:30:00,14.56,14.64,14.52,14.57,89600.0,13.0587,13.1305,13.0228,13.0677,89600.0
2011-08-08 15:00:00,14.57,14.82,14.56,14.68,128000.0,13.0677,13.2919,13.0587,13.1664,128000.0
2011-08-08 15:30:00,14.67,14.7,14.47,14.47,223200.0,13.1574,13.1843,12.978,12.978,223200.0
2011-08-09 09:30:00,14.65,14.73,14.47,14.73,685600.0,13.1394,13.2112,12.978,13.2112,685600.0
2011-08-09 10:00:00,14.73,14.83,14.72,14.82,654800.0,13.2112,13.3009,13.2022,13.2919,654800.0
2011-08-09 10:30:00,14.83,14.87,14.75,14.81,189600.0,13.3009,13.3368,13.2291,13.2829,189600.0
2011-08-09 11:00:00,14.8,14.81,14.7,14.81,109200.0,13.274,13.2829,13.1843,13.2829,109200.0
2011-08-09 11:30:00,14.84,14.88,14.78,14.85,132400.0,13.3099,13.3457,13.256,13.3188,132400.0
2011-08-09 12:00:00,14.85,14.88,14.83,14.85,112400.0,13.3188,13.3457,13.3009,13.3188,112400.0
2011-08-09 12:30:00,14.86,14.89,14.79,14.79,97200.0,13.3278,13.3547,13.265,13.265,97200.0
2011-08-09 13:00:00,14.79,14.82,14.75,14.77,174400.0,13.265,13.2919,13.2291,13.2471,174400.0
2011-08-09 13:30:00,14.77,14.78,14.63,14.71,157600.0,13.2471,13.256,13.1215,13.1933,157600.0
2011-08-09 14:00:00,14.7,14.81,14.47,14.66,237600.0,13.1843,13.2829,12.978,13.1484,237600.0
2011-08-09 14:30:00,14.65,14.65,14.22,14.47,267200.0,13.1394,13.1394,12.7538,12.978,267200.0
2011-08-09 15:00:00,14.47,14.75,14.38,14.71,172800.0,12.978,13.2291,12.8973,13.1933,172800.0
2011-08-09 15:30:00,14.72,15.08,14.64,15.08,339200.0,13.2022,13.5251,13.1305,13.5251,339200.0
2011-08-10 09:30:00,14.8,14.81,14.63,14.68,213200.0,13.274,13.2829,13.1215,13.1664,213200.0
2011-08-10 10:00:00,14.66,14.72,14.55,14.63,65200.0,13.1484,13.2022,13.0498,13.1215,65200.0
2011-08-10 10:30:00,14.61,14.76,14.55,14.63,119200.0,13.1036,13.2381,13.0498,13.1215,119200.0
2011-08-10 11:00:00,14.63,14.64,14.52,14.55,113200.0,13.1215,13.1305,13.0228,13.0498,113200.0
2011-08-10 11:30:00,14.56,14.71,14.55,14.68,75200.0,13.0587,13.1933,13.0498,13.1664,75200.0
2011-08-10 12:00:00,14.64,14.76,14.64,14.67,81200.0,13.1305,13.2381,13.1305,13.1574,81200.0
2011-08-10 12:30:00,14.67,14.74,14.63,14.74,1125600.0,13.1574,13.2202,13.1215,13.2202,1125600.0
2011-08-10 13:00:00,14.73,14.78,14.64,14.72,424800.0,13.2112,13.256,13.1305,13.2022,424800.0
2011-08-10 13:30:00,14.72,14.87,14.68,14.87,162800.0,13.2022,13.3368,13.1664,13.3368,162800.0
2011-08-10 14:00:00,14.86,14.97,14.83,14.91,336800.0,13.3278,13.4264,13.3009,13.3726,336800.0
2011-08-10 14:30:00,14.93,14.94,14.76,14.76,257600.0,13.3906,13.3995,13.2381,13.2381,257600.0
2011-08-10 15:00:00,14.76,14.79,14.63,14.69,265600.0,13.2381,13.265,13.1215,13.1753,265600.0
2011-08-10 15:30:00,14.66,14.72,14.48,14.51,318000.0,13.1484,13.2022,12.987,13.0139,318000.0
2011-08-11 09:30:00,14.69,14.84,14.68,14.77,222000.0,13.1753,13.3099,13.1664,13.2471,222000.0
2011-08-11 10:00:00,14.78,14.97,14.77,14.91,71600.0,13.256,13.4264,13.2471,13.3726,71600.0
2011-08-11 10:30:00,14.91,15.06,14.9,14.97,544400.0,13.3726,13.5072,13.3637,13.4264,544400.0
2011-08-11 11:00:00,14.98,15.02,14.89,14.96,27200.0,13.4354,13.4713,13.3547,13.4175,27200.0
2011-08-11 11:30:00,14.99,15.01,14.92,14.97,42800.0,13.4444,13.4623,13.3816,13.4264,42800.0
2011-08-11 12:00:00,14.96,14.99,14.93,14.94,58000.0,13.4175,13.4444,13.3906,13.3995,58000.0
2011-08-11 12:30:00,14.94,15.13,14.94,15.11,75600.0,13.3995,13.57,13.3995,13.552,75600.0
2011-08-11 13:00:00,15.11,15.11,15.03,15.09,48400.0,13.552,13.552,13.4803,13.5341,48400.0
2011-08-11 13:30:00,15.07,15.11,15.02,15.1,41200.0,13.5161,13.552,13.4713,13.543,41200.0
2011-08-11 14:00:00,15.07,15.17,15.07,15.15,66400.0,13.5161,13.6058,13.5161,13.5879,66400.0
2011-08-11 14:30:00,15.16,15.17,15.09,15.17,57200.0,13.5969,13.6058,13.5341,13.6058,57200.0
2011-08-11 15:00:00,15.15,15.26,15.15,15.22,244800.0,13.5879,13.6865,13.5879,13.6507,244800.0
2011-08-11 15:30:00,15.22,15.3,15.09,15.1,144400.0,13.6507,13.7224,13.5341,13.543,144400.0
2011-08-12 09:30:00,15.25,15.28,15.11,15.15,93600.0,13.6776,13.7045,13.552,13.5879,93600.0
2011-08-12 10:00:00,15.14,15.22,15.08,15.22,74800.0,13.5789,13.6507,13.5251,13.6507,74800.0
2011-08-12 10:30:00,15.23,15.28,15.18,15.22,32400.0,13.6596,13.7045,13.6148,13.6507,32400.0
2011-08-12 11:00:00,15.24,15.24,15.21,15.23,28000.0,13.6686,13.6686,13.6417,13.6596,28000.0
2011-08-12 11:30:00,15.22,15.34,15.22,15.31,40800.0,13.6507,13.7583,13.6507,13.7314,40800.0
2011-08-12 12:00:00,15.31,15.33,15.24,15.27,31200.0,13.7314,13.7493,13.6686,13.6955,31200.0
2011-08-12 12:30:00,15.27,15.28,15.22,15.24,35200.0,13.6955,13.7045,13.6507,13.6686,35200.0
2011-08-12 13:00:00,15.25,15.28,15.25,15.27,29600.0,13.6776,13.7045,13.6776,13.6955,29600.0
2011-08-12 13:30:00,15.26,15.31,15.25,15.3,39600.0,13.6865,13.7314,13.6776,13.7224,39600.0
2011-08-12 14:00:00,15.31,15.33,15.21,15.25,74800.0,13.7314,13.7493,13.6417,13.6776,74800.0
2011-08-12 14:30:00,15.25,15.26,15.21,15.24,43200.0,13.6776,13.6865,13.6417,13.6686,43200.0
2011-08-12 15:00:00,15.24,15.28,15.24,15.25,26000.0,13.6686,13.7045,13.6686,13.6776,26000.0
2011-08-12 15:30:00,15.25,15.25,15.2,15.24,286400.0,13.6776,13.6776,13.6327,13.6686,286400.0
2011-08-15 09:30:00,15.34,15.49,15.34,15.43,77200.0,13.7583,13.8928,13.7583,13.839,77200.0
2011-08-15 10:00:00,15.43,15.49,15.41,15.47,75600.0,13.839,13.8928,13.8211,13.8749,75600.0
2011-08-15 10:30:00,15.49,15.49,15.43,15.43,57600.0,13.8928,13.8928,13.839,13.839,57600.0
2011-08-15 11:00:00,15.43,15.44,15.33,15.33,34400.0,13.839,13.848,13.7493,13.7493,34400.0
2011-08-15 11:30:00,15.32,15.38,15.31,15.36,30400.0,13.7404,13.7942,13.7314,13.7762,30400.0
2011-08-15 12:00:00,15.37,15.39,15.35,15.37,216400.0,13.7852,13.8031,13.7673,13.7852,216400.0
2011-08-15 12:30:00,15.37,15.42,15.37,15.41,22000.0,13.7852,13.83,13.7852,13.8211,22000.0
2011-08-15 13:00:00,15.42,15.43,15.36,15.4,62800.0,13.83,13.839,13.7762,13.8121,62800.0
2011-08-15 13:30:00,15.4,15.43,15.38,15.42,78800.0,13.8121,13.839,13.7942,13.83,78800.0
2011-08-15 14:00:00,15.42,15.45,15.42,15.45,58000.0,13.83,13.857,13.83,13.857,58000.0
2011-08-15 14:30:00,15.45,15.47,15.42,15.46,91200.0,13.857,13.8749,13.83,13.8659,91200.0
2011-08-15 15:00:00,15.46,15.49,15.45,15.45,122400.0,13.8659,13.8928,13.857,13.857,122400.0
2011-08-15 15:30:00,15.46,15.52,15.45,15.52,72800.0,13.8659,13.9197,13.857,13.9197,72800.0
2011-08-16 09:30:00,15.38,15.42,15.34,15.37,50000.0,13.7942,13.83,13.7583,13.7852,50000.0
2011-08-16 10:00:00,15.37,15.43,15.34,15.43,31600.0,13.7852,13.839,13.7583,13.839,31600.0
2011-08-16 10:30:00,15.43,15.45,15.41,15.45,19200.0,13.839,13.857,13.8211,13.857,19200.0
2011-08-16 11:00:00,15.46,15.46,15.4,15.42,25200.0,13.8659,13.8659,13.8121,13.83,25200.0
2011-08-16 11:30:00,15.42,15.44,15.4,15.43,10400.0,13.83,13.848,13.8121,13.839,10400.0
2011-08-16 12:00:00,15.43,15.48,15.31,15.31,68000.0,13.839,13.8839,13.7314,13.7314,68000.0
2011-08-16 12:30:00,15.31,15.33,15.25,15.25,33600.0,13.7314,13.7493,13.6776,13.6776,33600.0
2011-08-16 13:00:00,15.26,15.26,15.15,15.22,60800.0,13.6865,13.6865,13.5879,13.6507,60800.0
2011-08-16 13:30:00,15.24,15.29,15.24,15.29,14000.0,13.6686,13.7135,13.6686,13.7135,14000.0
2011-08-16 14:00:00,15.28,15.32,15.28,15.29,22800.0,13.7045,13.7404,13.7045,13.7135,22800.0
2011-08-16 14:30:00,15.31,15.31,15.26,15.26,42400.0,13.7314,13.7314,13.6865,13.6865,42400.0
2011-08-16 15:00:00,15.24,15.38,15.24,15.38,30400.0,13.6686,13.7942,13.6686,13.7942,30400.0
2011-08-16 15:30:00,15.38,15.42,15.33,15.34,96400.0,13.7942,13.83,13.7493,13.7583,96400.0
2011-08-17 09:30:00,15.36,15.47,15.31,15.45,62800.0,13.7762,13.8749,13.7314,13.857,62800.0
2011-08-17 10:00:00,15.45,15.45,15.41,15.43,28400.0,13.857,13.857,13.8211,13.839,28400.0
2011-08-17 10:30:00,15.44,15.44,15.31,15.31,44400.0,13.848,13.848,13.7314,13.7314,44400.0
2011-08-17 11:00:00,15.32,15.35,15.28,15.28,44000.0,13.7404,13.7673,13.7045,13.7045,44000.0
2011-08-17 11:30:00,15.3,15.31,15.2,15.21,37600.0,13.7224,13.7314,13.6327,13.6417,37600.0
2011-08-17 12:00:00,15.2,15.22,15.15,15.18,30400.0,13.6327,13.6507,13.5879,13.6148,30400.0
2011-08-17 12:30:00,15.2,15.24,15.17,15.18,19200.0,13.6327,13.6686,13.6058,13.6148,19200.0
2011-08-17 13:00:00,15.15,15.18,15.12,15.13,50800.0,13.5879,13.6148,13.561,13.57,50800.0
2011-08-17 13:30:00,15.14,15.14,15.08,15.1,44000.0,13.5789,13.5789,13.5251,13.543,44000.0
2011-08-17 14:00:00,15.13,15.18,15.12,15.15,24000.0,13.57,13.6148,13.561,13.5879,24000.0
2011-08-17 14:30:00,15.13,15.16,15.13,15.16,25200.0,13.57,13.5969,13.57,13.5969,25200.0
2011-08-17 15:00:00,15.17,15.21,15.15,15.19,28000.0,13.6058,13.6417,13.5879,13.6238,28000.0
2011-08-17 15:30:00,15.19,15.21,15.16,15.2,50800.0,13.6238,13.6417,13.5969,13.6327,50800.0
2011-08-18 09:30:00,14.75,14.78,14.47,14.5,190800.0,13.2291,13.256,12.978,13.0049,190800.0
2011-08-18 10:00:00,14.49,14.49,14.29,14.44,42000.0,12.9959,12.9959,12.8166,12.9511,42000.0
2011-08-18 10:30:00,14.43,14.45,14.37,14.43,25200.0,12.9421,12.9601,12.8883,12.9421,25200.0
2011-08-18 11:00:00,14.43,14.44,14.39,14.43,36800.0,12.9421,12.9511,12.9063,12.9421,36800.0
2011-08-18 11:30:00,14.43,14.53,14.43,14.53,37600.0,12.9421,13.0318,12.9421,13.0318,37600.0
2011-08-18 12:00:00,14.52,14.61,14.46,14.57,243600.0,13.0228,13.1036,12.969,13.0677,243600.0
2011-08-18 12:30:00,14.57,14.57,14.51,14.52,40000.0,13.0677,13.0677,13.0139,13.0228,40000.0
2011-08-18 13:00:00,14.53,14.53,14.45,14.47,18800.0,13.0318,13.0318,12.9601,12.978,18800.0
2011-08-18 13:30:00,14.49,14.49,14.4,14.4,34800.0,12.9959,12.9959,12.9152,12.9152,34800.0
2011-08-18 14:00:00,14.4,14.48,14.4,14.47,32800.0,12.9152,12.987,12.9152,12.978,32800.0
2011-08-18 14:30:00,14.46,14.46,14.38,14.38,33600.0,12.969,12.969,12.8973,12.8973,33600.0
2011-08-18 15:00:00,14.35,14.37,14.32,14.36,68000.0,12.8704,12.8883,12.8435,12.8793,68000.0
2011-08-18 15:30:00,14.37,14.45,14.28,14.41,114800.0,12.8883,12.9601,12.8076,12.9242,114800.0
2011-08-19 09:30:00,14.18,14.4,14.18,14.3,184000.0,12.7179,12.9152,12.7179,12.8255,184000.0
2011-08-19 10:00:00,14.32,14.46,14.3,14.44,71200.0,12.8435,12.969,12.8255,12.9511,71200.0
2011-08-19 10:30:00,14.43,14.45,14.32,14.38,120400.0,12.9421,12.9601,12.8435,12.8973,120400.0
2011-08-19 11:00:00,14.34,14.38,14.22,14.26,118000.0,12.8614,12.8973,12.7538,12.7897,118000.0
2011-08-19 11:30:00,14.26,14.31,14.22,14.31,111600.0,12.7897,12.8345,12.7538,12.8345,111600.0
2011-08-19 12:00:00,14.31,14.31,14.23,14.25,68800.0,12.8345,12.8345,12.7627,12.7807,68800.0
2011-08-19 12:30:00,14.26,14.28,14.24,14.24,61200.0,12.7897,12.8076,12.7717,12.7717,61200.0
2011-08-19 13:00:00,14.23,14.25,14.21,14.22,86800.0,12.7627,12.7807,12.7448,12.7538,86800.0
2011-08-19 13:30:00,14.22,14.22,14.14,14.15,90800.0,12.7538,12.7538,12.682,12.691,90800.0
2011-08-19 14:00:00,14.15,14.17,14.05,14.06,98400.0,12.691,12.7089,12.6013,12.6103,98400.0
2011-08-19 14:30:00,14.06,14.11,14.03,14.05,47200.0,12.6103,12.6551,12.5834,12.6013,47200.0
2011-08-19 15:00:00,14.04,14.07,13.99,14.06,298000.0,12.5923,12.6192,12.5475,12.6103,298000.0
2011-08-19 15:30:00,14.06,14.06,13.98,14.01,117600.0,12.6103,12.6103,12.5385,12.5654,117600.0
2011-08-22 09:30:00,14.33,14.33,14.24,14.25,85200.0,12.8524,12.8524,12.7717,12.7807,85200.0
2011-08-22 10:00:00,14.24,14.27,14.16,14.26,140800.0,12.7717,12.7986,12.7,12.7897,140800.0
2011-08-22 10:30:00,14.28,14.28,14.15,14.17,32400.0,12.8076,12.8076,12.691,12.7089,32400.0
2011-08-22 11:00:00,14.15,14.18,14.09,14.09,54400.0,12.691,12.7179,12.6372,12.6372,54400.0
2011-08-22 11:30:00,14.13,14.13,14.02,14.04,74800.0,12.6731,12.6731,12.5744,12.5923,74800.0
2011-08-22 12:00:00,14.05,14.15,14.05,14.12,13600.0,12.6013,12.691,12.6013,12.6641,13600.0
2011-08-22 12:30:00,14.1,14.2,14.08,14.2,16000.0,12.6462,12.7358,12.6282,12.7358,16000.0
2011-08-22 13:00:00,14.2,14.22,14.17,14.18,45200.0,12.7358,12.7538,12.7089,12.7179,45200.0
2011-08-22 13:30:00,14.17,14.17,14.08,14.13,54000.0,12.7089,12.7089,12.6282,12.6731,54000.0
2011-08-22 14:00:00,14.14,14.17,14.11,14.12,48800.0,12.682,12.7089,12.6551,12.6641,48800.0
2011-08-22 14:30:00,14.11,14.13,14.07,14.07,60800.0,12.6551,12.6731,12.6192,12.6192,60800.0
2011-08-22 15:00:00,14.07,14.14,14.06,14.14,54000.0,12.6192,12.682,12.6103,12.682,54000.0
2011-08-22 15:30:00,14.14,14.15,14.06,14.08,100400.0,12.682,12.691,12.6103,12.6282,100400.0
2011-08-23 09:30:00,14.17,14.28,14.13,14.27,191600.0,12.7089,12.8076,12.6731,12.7986,191600.0
2011-08-23 10:00:00,14.27,14.37,14.26,14.34,44800.0,12.7986,12.8883,12.7897,12.8614,44800.0
2011-08-23 10:30:00,14.34,14.39,14.31,14.31,35200.0,12.8614,12.9063,12.8345,12.8345,35200.0
2011-08-23 11:00:00,14.31,14.34,14.28,14.33,59200.0,12.8345,12.8614,12.8076,12.8524,59200.0
2011-08-23 11:30:00,14.34,14.47,14.34,14.45,73600.0,12.8614,12.978,12.8614,12.9601,73600.0
2011-08-23 12:00:00,14.46,14.46,14.42,14.43,71600.0,12.969,12.969,12.9332,12.9421,71600.0
2011-08-23 12:30:00,14.43,14.51,14.43,14.5,78400.0,12.9421,13.0139,12.9421,13.0049,78400.0
2011-08-23 13:00:00,14.5,14.53,14.46,14.46,76800.0,13.0049,13.0318,12.969,12.969,76800.0
2011-08-23 13:30:00,14.47,14.48,14.38,14.42,62400.0,12.978,12.987,12.8973,12.9332,62400.0
2011-08-23 14:00:00,14.42,14.46,14.39,14.46,37200.0,12.9332,12.969,12.9063,12.969,37200.0
2011-08-23 14:30:00,14.47,14.53,14.46,14.53,41200.0,12.978,13.0318,12.969,13.0318,41200.0
2011-08-23 15:00:00,14.53,14.63,14.53,14.57,62000.0,13.0318,13.1215,13.0318,13.0677,62000.0
2011-08-23 15:30:00,14.58,14.64,14.57,14.64,162800.0,13.0767,13.1305,13.0677,13.1305,162800.0
2011-08-24 09:30:00,14.63,14.71,14.58,14.71,56400.0,13.1215,13.1933,13.0767,13.1933,56400.0
2011-08-24 10:00:00,14.73,14.77,14.66,14.67,136400.0,13.2112,13.2471,13.1484,13.1574,136400.0
2011-08-24 10:30:00,14.67,14.67,14.56,14.56,35200.0,13.1574,13.1574,13.0587,13.0587,35200.0
2011-08-24 11:00:00,14.56,14.63,14.54,14.61,17200.0,13.0587,13.1215,13.0408,13.1036,17200.0
2011-08-24 11:30:00,14.59,14.61,14.54,14.54,31200.0,13.0856,13.1036,13.0408,13.0408,31200.0
2011-08-24 12:00:00,14.54,14.54,14.48,14.52,23600.0,13.0408,13.0408,12.987,13.0228,23600.0
2011-08-24 12:30:00,14.51,14.6,14.51,14.6,13600.0,13.0139,13.0946,13.0139,13.0946,13600.0
2011-08-24 13:00:00,14.59,14.64,14.58,14.64,19200.0,13.0856,13.1305,13.0767,13.1305,19200.0
2011-08-24 13:30:00,14.62,14.63,14.58,14.63,24000.0,13.1125,13.1215,13.0767,13.1215,24000.0
2011-08-24 14:00:00,14.63,14.64,14.59,14.6,9200.0,13.1215,13.1305,13.0856,13.0946,9200.0
2011-08-24 14:30:00,14.61,14.67,14.61,14.67,12000.0,13.1036,13.1574,13.1036,13.1574,12000.0
2011-08-24 15:00:00,14.68,14.72,14.67,14.72,12400.0,13.1664,13.2022,13.1574,13.2022,12400.0
2011-08-24 15:30:00,14.72,14.78,14.72,14.75,176000.0,13.2022,13.256,13.2022,13.2291,176000.0
2011-08-25 09:30:00,14.7,14.81,14.69,14.72,102800.0,13.1843,13.2829,13.1753,13.2022,102800.0
2011-08-25 10:00:00,14.73,14.74,14.61,14.63,85200.0,13.2112,13.2202,13.1036,13.1215,85200.0
2011-08-25 10:30:00,14.65,14.65,14.55,14.56,84000.0,13.1394,13.1394,13.0498,13.0587,84000.0
2011-08-25 11:00:00,14.57,14.65,14.55,14.62,143600.0,13.0677,13.1394,13.0498,13.1125,143600.0
2011-08-25 11:30:00,14.63,14.64,14.57,14.63,19600.0,13.1215,13.1305,13.0677,13.1215,19600.0
2011-08-25 12:00:00,14.62,14.63,14.56,14.58,10800.0,13.1125,13.1215,13.0587,13.0767,10800.0
2011-08-25 12:30:00,14.56,14.56,14.49,14.52,29200.0,13.0587,13.0587,12.9959,13.0228,29200.0
2011-08-25 13:00:00,14.53,14.57,14.51,14.57,49200.0,13.0318,13.0677,13.0139,13.0677,49200.0
2011-08-25 13:30:00,14.58,14.59,14.54,14.56,31600.0,13.0767,13.0856,13.0408,13.0587,31600.0
2011-08-25 14:00:00,14.59,14.59,14.54,14.57,34800.0,13.0856,13.0856,13.0408,13.0677,34800.0
2011-08-25 14:30:00,14.57,14.6,14.52,14.52,34800.0,13.0677,13.0946,13.0228,13.0228,34800.0
2011-08-25 15:00:00,14.49,14.6,14.49,14.55,48000.0,12.9959,13.0946,12.9959,13.0498,48000.0
2011-08-25 15:30:00,14.55,14.55,14.47,14.52,64400.0,13.0498,13.0498,12.978,13.0228,64400.0
2011-08-26 09:30:00,14.45,14.51,14.37,14.49,31200.0,12.9601,13.0139,12.8883,12.9959,31200.0
2011-08-26 10:00:00,14.49,14.65,14.38,14.62,54800.0,12.9959,13.1394,12.8973,13.1125,54800.0
2011-08-26 10:30:00,14.62,14.76,14.56,14.68,34800.0,13.1125,13.2381,13.0587,13.1664,34800.0
2011-08-26 11:00:00,14.65,14.83,14.64,14.77,57200.0,13.1394,13.3009,13.1305,13.2471,57200.0
2011-08-26 11:30:00,14.76,14.79,14.74,14.79,25600.0,13.2381,13.265,13.2202,13.265,25600.0
2011-08-26 12:00:00,14.85,14.88,14.84,14.87,26800.0,13.3188,13.3457,13.3099,13.3368,26800.0
2011-08-26 12:30:00,14.88,14.88,14.81,14.84,20800.0,13.3457,13.3457,13.2829,13.3099,20800.0
2011-08-26 13:00:00,14.82,14.87,14.81,14.86,34400.0,13.2919,13.3368,13.2829,13.3278,34400.0
2011-08-26 13:30:00,14.88,14.9,14.87,14.88,26400.0,13.3457,13.3637,13.3368,13.3457,26400.0
2011-08-26 14:00:00,14.9,14.91,14.84,14.84,25200.0,13.3637,13.3726,13.3099,13.3099,25200.0
2011-08-26 14:30:00,14.83,14.88,14.83,14.87,32400.0,13.3009,13.3457,13.3009,13.3368,32400.0
2011-08-26 15:00:00,14.86,14.86,14.77,14.77,2400.0,13.3278,13.3278,13.2471,13.2471,2400.0
2011-08-26 15:30:00,14.8,14.87,14.8,14.87,32800.0,13.274,13.3368,13.274,13.3368,32800.0
2011-08-29 09:30:00,15.01,15.16,15.01,15.15,102400.0,13.4623,13.5969,13.4623,13.5879,102400.0
2011-08-29 10:00:00,15.15,15.19,15.11,15.16,40000.0,13.5879,13.6238,13.552,13.5969,40000.0
2011-08-29 10:30:00,15.15,15.18,15.15,15.16,46800.0,13.5879,13.6148,13.5879,13.5969,46800.0
2011-08-29 11:00:00,15.15,15.16,15.13,15.15,21600.0,13.5879,13.5969,13.57,13.5879,21600.0
2011-08-29 11:30:00,15.15,15.2,15.15,15.18,14400.0,13.5879,13.6327,13.5879,13.6148,14400.0
2011-08-29 12:00:00,15.2,15.22,15.2,15.21,4800.0,13.6327,13.6507,13.6327,13.6417,4800.0
2011-08-29 12:30:00,15.21,15.23,15.2,15.22,14000.0,13.6417,13.6596,13.6327,13.6507,14000.0
2011-08-29 13:00:00,15.22,15.24,15.22,15.23,37200.0,13.6507,13.6686,13.6507,13.6596,37200.0
2011-08-29 13:30:00,15.22,15.23,15.21,15.21,26000.0,13.6507,13.6596,13.6417,13.6417,26000.0
2011-08-29 14:00:00,15.21,15.24,15.21,15.24,29200.0,13.6417,13.6686,13.6417,13.6686,29200.0
2011-08-29 14:30:00,15.25,15.27,15.24,15.24,23600.0,13.6776,13.6955,13.6686,13.6686,23600.0
2011-08-29 15:00:00,15.25,15.28,15.24,15.28,22800.0,13.6776,13.7045,13.6686,13.7045,22800.0
2011-08-29 15:30:00,15.28,15.31,15.28,15.3,19200.0,13.7045,13.7314,13.7045,13.7224,19200.0
2011-08-30 09:30:00,15.23,15.28,15.21,15.26,134400.0,13.6596,13.7045,13.6417,13.6865,134400.0
2011-08-30 10:00:00,15.23,15.23,15.13,15.22,44800.0,13.6596,13.6596,13.57,13.6507,44800.0
2011-08-30 10:30:00,15.23,15.24,15.18,15.22,12800.0,13.6596,13.6686,13.6148,13.6507,12800.0
2011-08-30 11:00:00,15.22,15.27,15.22,15.26,27200.0,13.6507,13.6955,13.6507,13.6865,27200.0
2011-08-30 11:30:00,15.3,15.36,15.3,15.35,16400.0,13.7224,13.7762,13.7224,13.7673,16400.0
2011-08-30 12:00:00,15.34,15.34,15.3,15.3,11200.0,13.7583,13.7583,13.7224,13.7224,11200.0
2011-08-30 12:30:00,15.3,15.31,15.23,15.23,18800.0,13.7224,13.7314,13.6596,13.6596,18800.0
2011-08-30 13:00:00,15.24,15.3,15.23,15.29,44400.0,13.6686,13.7224,13.6596,13.7135,44400.0
2011-08-30 13:30:00,15.28,15.29,15.24,15.28,9600.0,13.7045,13.7135,13.6686,13.7045,9600.0
2011-08-30 14:00:00,15.29,15.33,15.27,15.33,9600.0,13.7135,13.7493,13.6955,13.7493,9600.0
2011-08-30 14:30:00,15.36,15.38,15.32,15.35,41600.0,13.7762,13.7942,13.7404,13.7673,41600.0
2011-08-30 15:00:00,15.35,15.38,15.34,15.37,23600.0,13.7673,13.7942,13.7583,13.7852,23600.0
2011-08-30 15:30:00,15.38,15.41,15.33,15.33,62400.0,13.7942,13.8211,13.7493,13.7493,62400.0
2011-08-31 09:30:00,15.41,15.46,15.36,15.46,56400.0,13.8211,13.8659,13.7762,13.8659,56400.0
2011-08-31 10:00:00,15.47,15.53,15.45,15.51,57200.0,13.8749,13.9287,13.857,13.9108,57200.0
2011-08-31 10:30:00,15.5,15.52,15.46,15.46,65200.0,13.9018,13.9197,13.8659,13.8659,65200.0
2011-08-31 11:00:00,15.45,15.47,15.38,15.4,68000.0,13.857,13.8749,13.7942,13.8121,68000.0
2011-08-31 11:30:00,15.38,15.4,15.32,15.32,78800.0,13.7942,13.8121,13.7404,13.7404,78800.0
2011-08-31 12:00:00,15.33,15.4,15.33,15.4,38400.0,13.7493,13.8121,13.7493,13.8121,38400.0
2011-08-31 12:30:00,15.39,15.43,15.39,15.43,9600.0,13.8031,13.839,13.8031,13.839,9600.0
2011-08-31 13:00:00,15.44,15.44,15.37,15.37,18800.0,13.848,13.848,13.7852,13.7852,18800.0
2011-08-31 13:30:00,15.38,15.39,15.33,15.33,18000.0,13.7942,13.8031,13.7493,13.7493,18000.0
2011-08-31 14:00:00,15.33,15.33,15.3,15.33,30400.0,13.7493,13.7493,13.7224,13.7493,30400.0
2011-08-31 14:30:00,15.31,15.31,15.24,15.27,36400.0,13.7314,13.7314,13.6686,13.6955,36400.0
2011-08-31 15:00:00,15.3,15.31,15.23,15.29,29600.0,13.7224,13.7314,13.6596,13.7135,29600.0
2011-08-31 15:30:00,15.29,15.37,15.28,15.34,50000.0,13.7135,13.7852,13.7045,13.7583,50000.0
2011-09-01 09:30:00,15.37,15.42,15.32,15.37,116000.0,13.7852,13.83,13.7404,13.7852,116000.0
2011-09-01 10:00:00,15.36,15.49,15.36,15.42,466400.0,13.7762,13.8928,13.7762,13.83,466400.0
2011-09-01 10:30:00,15.37,15.38,15.35,15.36,12400.0,13.7852,13.7942,13.7673,13.7762,12400.0
2011-09-01 11:00:00,15.35,15.36,15.3,15.35,103200.0,13.7673,13.7762,13.7224,13.7673,103200.0
2011-09-01 11:30:00,15.35,15.37,15.32,15.37,122000.0,13.7673,13.7852,13.7404,13.7852,122000.0
2011-09-01 12:00:00,15.36,15.36,15.29,15.33,79200.0,13.7762,13.7762,13.7135,13.7493,79200.0
2011-09-01 12:30:00,15.33,15.33,15.27,15.27,67200.0,13.7493,13.7493,13.6955,13.6955,67200.0
2011-09-01 13:00:00,15.27,15.28,15.24,15.26,97600.0,13.6955,13.7045,13.6686,13.6865,97600.0
2011-09-01 13:30:00,15.26,15.26,15.18,15.19,102000.0,13.6865,13.6865,13.6148,13.6238,102000.0
2011-09-01 14:00:00,15.18,15.19,15.15,15.17,154400.0,13.6148,13.6238,13.5879,13.6058,154400.0
2011-09-01 14:30:00,15.17,15.23,15.17,15.19,140800.0,13.6058,13.6596,13.6058,13.6238,140800.0
2011-09-01 15:00:00,15.19,15.22,15.15,15.2,220000.0,13.6238,13.6507,13.5879,13.6327,220000.0
2011-09-01 15:30:00,15.19,15.19,15.14,15.16,334400.0,13.6238,13.6238,13.5789,13.5969,334400.0
2011-09-02 09:30:00,14.88,14.93,14.84,14.88,82000.0,13.3457,13.3906,13.3099,13.3457,82000.0
2011-09-02 10:00:00,14.89,14.95,14.87,14.91,23200.0,13.3547,13.4085,13.3368,13.3726,23200.0
2011-09-02 10:30:00,14.89,14.89,14.84,14.88,102800.0,13.3547,13.3547,13.3099,13.3457,102800.0
2011-09-02 11:00:00,14.88,14.9,14.88,14.89,12800.0,13.3457,13.3637,13.3457,13.3547,12800.0
2011-09-02 11:30:00,14.9,14.91,14.87,14.88,8400.0,13.3637,13.3726,13.3368,13.3457,8400.0
2011-09-02 12:00:00,14.89,14.89,14.87,14.87,12000.0,13.3547,13.3547,13.3368,13.3368,12000.0
2011-09-02 12:30:00,14.87,14.88,14.87,14.87,87600.0,13.3368,13.3457,13.3368,13.3368,87600.0
2011-09-02 13:00:00,14.86,14.86,14.82,14.82,12800.0,13.3278,13.3278,13.2919,13.2919,12800.0
2011-09-02 13:30:00,14.84,14.85,14.81,14.82,16000.0,13.3099,13.3188,13.2829,13.2919,16000.0
2011-09-02 14:00:00,14.81,14.82,14.76,14.78,60400.0,13.2829,13.2919,13.2381,13.256,60400.0
2011-09-02 14:30:00,14.76,14.76,14.72,14.72,73200.0,13.2381,13.2381,13.2022,13.2022,73200.0
2011-09-02 15:00:00,14.73,14.75,14.71,14.75,53600.0,13.2112,13.2291,13.1933,13.2291,53600.0
2011-09-02 15:30:00,14.75,14.83,14.75,14.79,86800.0,13.2291,13.3009,13.2291,13.265,86800.0
2011-09-06 09:30:00,14.42,14.49,14.39,14.49,174000.0,12.9332,12.9959,12.9063,12.9959,174000.0
2011-09-06 10:00:00,14.49,14.51,14.41,14.41,80800.0,12.9959,13.0139,12.9242,12.9242,80800.0
2011-09-06 10:30:00,14.4,14.42,14.38,14.42,38400.0,12.9152,12.9332,12.8973,12.9332,38400.0
2011-09-06 11:00:00,14.45,14.5,14.42,14.49,146800.0,12.9601,13.0049,12.9332,12.9959,146800.0
2011-09-06 11:30:00,14.53,14.53,14.45,14.48,21600.0,13.0318,13.0318,12.9601,12.987,21600.0
2011-09-06 12:00:00,14.49,14.54,14.48,14.51,25600.0,12.9959,13.0408,12.987,13.0139,25600.0
2011-09-06 12:30:00,14.51,14.51,14.48,14.48,26400.0,13.0139,13.0139,12.987,12.987,26400.0
2011-09-06 13:00:00,14.49,14.56,14.49,14.53,87200.0,12.9959,13.0587,12.9959,13.0318,87200.0
2011-09-06 13:30:00,14.51,14.6,14.5,14.59,56400.0,13.0139,13.0946,13.0049,13.0856,56400.0
2011-09-06 14:00:00,14.59,14.68,14.58,14.65,46000.0,13.0856,13.1664,13.0767,13.1394,46000.0
2011-09-06 14:30:00,14.65,14.65,14.6,14.6,11600.0,13.1394,13.1394,13.0946,13.0946,11600.0
2011-09-06 15:00:00,14.6,14.6,14.55,14.59,8000.0,13.0946,13.0946,13.0498,13.0856,8000.0
2011-09-06 15:30:00,14.56,14.73,14.55,14.71,92000.0,13.0587,13.2112,13.0498,13.1933,92000.0
2011-09-07 09:30:00,14.93,15.01,14.92,14.97,92000.0,13.3906,13.4623,13.3816,13.4264,92000.0
2011-09-07 10:00:00,14.99,15.0,14.94,14.95,78800.0,13.4444,13.4534,13.3995,13.4085,78800.0
2011-09-07 10:30:00,14.95,14.97,14.92,14.95,85200.0,13.4085,13.4264,13.3816,13.4085,85200.0
2011-09-07 11:00:00,14.94,15.01,14.94,15.01,72800.0,13.3995,13.4623,13.3995,13.4623,72800.0
2011-09-07 11:30:00,15.01,15.02,14.98,15.02,30800.0,13.4623,13.4713,13.4354,13.4713,30800.0
2011-09-07 12:00:00,15.01,15.01,14.99,15.0,40000.0,13.4623,13.4623,13.4444,13.4534,40000.0
2011-09-07 12:30:00,15.01,15.03,15.01,15.02,20000.0,13.4623,13.4803,13.4623,13.4713,20000.0
2011-09-07 13:00:00,15.02,15.07,15.02,15.06,33600.0,13.4713,13.5161,13.4713,13.5072,33600.0
2011-09-07 13:30:00,15.06,15.06,15.02,15.05,17200.0,13.5072,13.5072,13.4713,13.4982,17200.0
2011-09-07 14:00:00,15.05,15.1,15.04,15.1,42800.0,13.4982,13.543,13.4892,13.543,42800.0
2011-09-07 14:30:00,15.11,15.13,15.1,15.12,32400.0,13.552,13.57,13.543,13.561,32400.0
2011-09-07 15:00:00,15.12,15.12,15.09,15.1,66800.0,13.561,13.561,13.5341,13.543,66800.0
2011-09-07 15:30:00,15.1,15.12,15.07,15.12,67200.0,13.543,13.561,13.5161,13.561,67200.0
2011-09-08 09:30:00,15.05,15.19,15.05,15.14,32800.0,13.4982,13.6238,13.4982,13.5789,32800.0
2011-09-08 10:00:00,15.13,15.24,15.1,15.24,25200.0,13.57,13.6686,13.543,13.6686,25200.0
2011-09-08 10:30:00,15.24,15.29,15.24,15.29,30000.0,13.6686,13.7135,13.6686,13.7135,30000.0
2011-09-08 11:00:00,15.31,15.31,15.25,15.26,52000.0,13.7314,13.7314,13.6776,13.6865,52000.0
2011-09-08 11:30:00,15.24,15.27,15.17,15.17,58800.0,13.6686,13.6955,13.6058,13.6058,58800.0
2011-09-08 12:00:00,15.18,15.21,15.16,15.18,34000.0,13.6148,13.6417,13.5969,13.6148,34000.0
2011-09-08 12:30:00,15.17,15.18,15.13,15.18,28000.0,13.6058,13.6148,13.57,13.6148,28000.0
2011-09-08 13:00:00,15.17,15.17,15.14,15.15,17600.0,13.6058,13.6058,13.5789,13.5879,17600.0
2011-09-08 13:30:00,15.11,15.13,15.05,15.08,41200.0,13.552,13.57,13.4982,13.5251,41200.0
2011-09-08 14:00:00,15.07,15.13,15.04,15.07,34800.0,13.5161,13.57,13.4892,13.5161,34800.0
2011-09-08 14:30:00,15.05,15.1,15.05,15.08,53600.0,13.4982,13.543,13.4982,13.5251,53600.0
2011-09-08 15:00:00,15.07,15.09,15.01,15.09,53200.0,13.5161,13.5341,13.4623,13.5341,53200.0
2011-09-08 15:30:00,15.09,15.12,15.06,15.06,58800.0,13.5341,13.561,13.5072,13.5072,58800.0
2011-09-09 09:30:00,14.94,14.97,14.88,14.91,32800.0,13.3995,13.4264,13.3457,13.3726,32800.0
2011-09-09 10:00:00,14.92,15.0,14.92,15.0,26000.0,13.3816,13.4534,13.3816,13.4534,26000.0
2011-09-09 10:30:00,15.01,15.04,14.98,15.02,8400.0,13.4623,13.4892,13.4354,13.4713,8400.0
2011-09-09 11:00:00,15.0,15.02,14.86,14.86,29200.0,13.4534,13.4713,13.3278,13.3278,29200.0
2011-09-09 11:30:00,14.86,14.88,14.75,14.78,38400.0,13.3278,13.3457,13.2291,13.256,38400.0
2011-09-09 12:00:00,14.76,14.78,14.73,14.77,40400.0,13.2381,13.256,13.2112,13.2471,40400.0
2011-09-09 12:30:00,14.77,14.79,14.7,14.79,32800.0,13.2471,13.265,13.1843,13.265,32800.0
2011-09-09 13:00:00,14.77,14.82,14.75,14.75,16800.0,13.2471,13.2919,13.2291,13.2291,16800.0
2011-09-09 13:30:00,14.74,14.76,14.71,14.72,45600.0,13.2202,13.2381,13.1933,13.2022,45600.0
2011-09-09 14:00:00,14.72,14.74,14.7,14.7,12000.0,13.2022,13.2202,13.1843,13.1843,12000.0
2011-09-09 14:30:00,14.68,14.72,14.65,14.67,16800.0,13.1664,13.2022,13.1394,13.1574,16800.0
2011-09-09 15:00:00,14.66,14.69,14.65,14.67,18800.0,13.1484,13.1753,13.1394,13.1574,18800.0
2011-09-09 15:30:00,14.68,14.78,14.67,14.74,95200.0,13.1664,13.256,13.1574,13.2202,95200.0
2011-09-12 09:30:00,14.57,14.79,14.57,14.79,104800.0,13.0677,13.265,13.0677,13.265,104800.0
2011-09-12 10:00:00,14.79,14.84,14.74,14.75,22800.0,13.265,13.3099,13.2202,13.2291,22800.0
2011-09-12 10:30:00,14.74,14.76,14.67,14.67,29200.0,13.2202,13.2381,13.1574,13.1574,29200.0
2011-09-12 11:00:00,14.65,14.75,14.65,14.75,19600.0,13.1394,13.2291,13.1394,13.2291,19600.0
2011-09-12 11:30:00,14.74,14.8,14.74,14.74,7600.0,13.2202,13.274,13.2202,13.2202,7600.0
2011-09-12 12:00:00,14.74,14.75,14.71,14.71,15200.0,13.2202,13.2291,13.1933,13.1933,15200.0
2011-09-12 12:30:00,14.71,14.71,14.66,14.67,16000.0,13.1933,13.1933,13.1484,13.1574,16000.0
2011-09-12 13:00:00,14.7,14.73,14.67,14.67,10800.0,13.1843,13.2112,13.1574,13.1574,10800.0
2011-09-12 13:30:00,14.65,14.65,14.61,14.65,34000.0,13.1394,13.1394,13.1036,13.1394,34000.0
2011-09-12 14:00:00,14.64,14.64,14.58,14.63,58400.0,13.1305,13.1305,13.0767,13.1215,58400.0
2011-09-12 14:30:00,14.64,14.79,14.64,14.7,60000.0,13.1305,13.265,13.1305,13.1843,60000.0
2011-09-12 15:00:00,14.69,14.73,14.65,14.73,38800.0,13.1753,13.2112,13.1394,13.2112,38800.0
2011-09-12 15:30:00,14.74,14.93,14.74,14.93,81200.0,13.2202,13.3906,13.2202,13.3906,81200.0
2011-09-13 09:30:00,14.99,15.03,14.91,15.02,98400.0,13.4444,13.4803,13.3726,13.4713,98400.0
2011-09-13 10:00:00,15.03,15.08,15.02,15.06,62000.0,13.4803,13.5251,13.4713,13.5072,62000.0
2011-09-13 10:30:00,15.07,15.07,14.98,14.99,42400.0,13.5161,13.5161,13.4354,13.4444,42400.0
2011-09-13 11:00:00,14.99,15.02,14.95,14.95,14800.0,13.4444,13.4713,13.4085,13.4085,14800.0
2011-09-13 11:30:00,14.97,15.02,14.97,15.0,27600.0,13.4264,13.4713,13.4264,13.4534,27600.0
2011-09-13 12:00:00,14.99,15.04,14.96,15.03,41600.0,13.4444,13.4892,13.4175,13.4803,41600.0
2011-09-13 12:30:00,15.02,15.05,15.01,15.05,21600.0,13.4713,13.4982,13.4623,13.4982,21600.0
2011-09-13 13:00:00,15.05,15.09,15.05,15.08,22400.0,13.4982,13.5341,13.4982,13.5251,22400.0
2011-09-13 13:30:00,15.07,15.14,15.06,15.13,79200.0,13.5161,13.5789,13.5072,13.57,79200.0
2011-09-13 14:00:00,15.12,15.15,15.11,15.15,19200.0,13.561,13.5879,13.552,13.5879,19200.0
2011-09-13 14:30:00,15.17,15.17,15.1,15.12,46800.0,13.6058,13.6058,13.543,13.561,46800.0
2011-09-13 15:00:00,15.13,15.13,15.05,15.09,57600.0,13.57,13.57,13.4982,13.5341,57600.0
2011-09-13 15:30:00,15.11,15.16,15.11,15.13,68000.0,13.552,13.5969,13.552,13.57,68000.0
2011-09-14 09:30:00,15.21,15.3,15.21,15.3,66000.0,13.6417,13.7224,13.6417,13.7224,66000.0
2011-09-14 10:00:00,15.27,15.27,15.11,15.16,38400.0,13.6955,13.6955,13.552,13.5969,38400.0
2011-09-14 10:30:00,15.14,15.2,15.14,15.18,17600.0,13.5789,13.6327,13.5789,13.6148,17600.0
2011-09-14 11:00:00,15.18,15.29,15.17,15.29,42000.0,13.6148,13.7135,13.6058,13.7135,42000.0
2011-09-14 11:30:00,15.28,15.3,15.25,15.3,32000.0,13.7045,13.7224,13.6776,13.7224,32000.0
2011-09-14 12:00:00,15.31,15.31,15.28,15.28,7600.0,13.7314,13.7314,13.7045,13.7045,7600.0
2011-09-14 12:30:00,15.31,15.35,15.3,15.34,10800.0,13.7314,13.7673,13.7224,13.7583,10800.0
2011-09-14 13:00:00,15.33,15.34,15.32,15.32,14000.0,13.7493,13.7583,13.7404,13.7404,14000.0
2011-09-14 13:30:00,15.34,15.4,15.34,15.35,26000.0,13.7583,13.8121,13.7583,13.7673,26000.0
2011-09-14 14:00:00,15.35,15.43,15.35,15.42,49200.0,13.7673,13.839,13.7673,13.83,49200.0
2011-09-14 14:30:00,15.42,15.45,15.39,15.45,42400.0,13.83,13.857,13.8031,13.857,42400.0
2011-09-14 15:00:00,15.45,15.56,15.45,15.56,236000.0,13.857,13.9556,13.857,13.9556,236000.0
2011-09-14 15:30:00,15.54,15.56,15.4,15.4,180400.0,13.9377,13.9556,13.8121,13.8121,180400.0
2011-09-15 09:30:00,15.55,15.55,15.46,15.53,54400.0,13.9466,13.9466,13.8659,13.9287,54400.0
2011-09-15 10:00:00,15.53,15.59,15.5,15.5,41600.0,13.9287,13.9825,13.9018,13.9018,41600.0
2011-09-15 10:30:00,15.51,15.51,15.45,15.45,26400.0,13.9108,13.9108,13.857,13.857,26400.0
2011-09-15 11:00:00,15.46,15.52,15.43,15.49,24000.0,13.8659,13.9197,13.839,13.8928,24000.0
2011-09-15 11:30:00,15.51,15.54,15.51,15.53,27200.0,13.9108,13.9377,13.9108,13.9287,27200.0
2011-09-15 12:00:00,15.51,15.55,15.51,15.54,80400.0,13.9108,13.9466,13.9108,13.9377,80400.0
2011-09-15 12:30:00,15.55,15.59,15.55,15.57,15600.0,13.9466,13.9825,13.9466,13.9646,15600.0
2011-09-15 13:00:00,15.58,15.61,15.58,15.58,34800.0,13.9736,14.0005,13.9736,13.9736,34800.0
2011-09-15 13:30:00,15.57,15.6,15.56,15.59,39200.0,13.9646,13.9915,13.9556,13.9825,39200.0
2011-09-15 14:00:00,15.61,15.65,15.61,15.62,22000.0,14.0005,14.0363,14.0005,14.0094,22000.0
2011-09-15 14:30:00,15.63,15.65,15.63,15.64,21200.0,14.0184,14.0363,14.0184,14.0274,21200.0
2011-09-15 15:00:00,15.65,15.67,15.6,15.6,24400.0,14.0363,14.0543,13.9915,13.9915,24400.0
2011-09-15 15:30:00,15.61,15.65,15.61,15.64,66800.0,14.0005,14.0363,14.0005,14.0274,66800.0
2011-09-16 09:30:00,15.71,15.75,15.7,15.74,77600.0,14.0901,14.126,14.0812,14.1171,77600.0
2011-09-16 10:00:00,15.74,15.79,15.72,15.72,71600.0,14.1171,14.1619,14.0991,14.0991,71600.0
2011-09-16 10:30:00,15.72,15.73,15.64,15.68,35200.0,14.0991,14.1081,14.0274,14.0632,35200.0
2011-09-16 11:00:00,15.68,15.71,15.66,15.68,148400.0,14.0632,14.0901,14.0453,14.0632,148400.0
2011-09-16 11:30:00,15.67,15.73,15.66,15.73,218000.0,14.0543,14.1081,14.0453,14.1081,218000.0
2011-09-16 12:00:00,15.72,15.74,15.72,15.74,74000.0,14.0991,14.1171,14.0991,14.1171,74000.0
2011-09-16 12:30:00,15.74,15.75,15.74,15.75,1200.0,14.1171,14.126,14.1171,14.126,1200.0
2011-09-16 13:00:00,15.74,15.75,15.72,15.74,65600.0,14.1171,14.126,14.0991,14.1171,65600.0
2011-09-16 13:30:00,15.72,15.72,15.71,15.72,12400.0,14.0991,14.0991,14.0901,14.0991,12400.0
2011-09-16 14:00:00,15.72,15.74,15.72,15.73,18000.0,14.0991,14.1171,14.0991,14.1081,18000.0
2011-09-16 14:30:00,15.75,15.76,15.75,15.76,6800.0,14.126,14.135,14.126,14.135,6800.0
2011-09-16 15:00:00,15.76,15.76,15.72,15.72,17200.0,14.135,14.135,14.0991,14.0991,17200.0
2011-09-16 15:30:00,15.74,15.78,15.73,15.78,58400.0,14.1171,14.1529,14.1081,14.1529,58400.0
2011-09-19 09:30:00,15.58,15.58,15.45,15.46,71200.0,13.9736,13.9736,13.857,13.8659,71200.0
2011-09-19 10:00:00,15.46,15.51,15.45,15.45,11200.0,13.8659,13.9108,13.857,13.857,11200.0
2011-09-19 10:30:00,15.51,15.53,15.5,15.51,6000.0,13.9108,13.9287,13.9018,13.9108,6000.0
2011-09-19 11:00:00,15.53,15.65,15.53,15.63,26400.0,13.9287,14.0363,13.9287,14.0184,26400.0
2011-09-19 11:30:00,15.62,15.72,15.62,15.67,75600.0,14.0094,14.0991,14.0094,14.0543,75600.0
2011-09-19 12:00:00,15.68,15.7,15.62,15.63,62800.0,14.0632,14.0812,14.0094,14.0184,62800.0
2011-09-19 12:30:00,15.62,15.63,15.59,15.6,194800.0,14.0094,14.0184,13.9825,13.9915,194800.0
2011-09-19 13:00:00,15.59,15.63,15.58,15.63,10400.0,13.9825,14.0184,13.9736,14.0184,10400.0
2011-09-19 13:30:00,15.63,15.65,15.63,15.65,4800.0,14.0184,14.0363,14.0184,14.0363,4800.0
2011-09-19 14:00:00,15.62,15.67,15.62,15.65,16000.0,14.0094,14.0543,14.0094,14.0363,16000.0
2011-09-19 14:30:00,15.66,15.7,15.64,15.64,7600.0,14.0453,14.0812,14.0274,14.0274,7600.0
2011-09-19 15:00:00,15.63,15.8,15.63,15.79,28000.0,14.0184,14.1709,14.0184,14.1619,28000.0
2011-09-19 15:30:00,15.81,15.84,15.76,15.76,38400.0,14.1798,14.2067,14.135,14.135,38400.0
2011-09-20 09:30:00,15.85,15.86,15.75,15.79,38000.0,14.2157,14.2247,14.126,14.1619,38000.0
2011-09-20 10:00:00,15.79,15.86,15.76,15.86,25600.0,14.1619,14.2247,14.135,14.2247,25600.0
2011-09-20 10:30:00,15.87,15.9,15.86,15.88,90000.0,14.2337,14.2606,14.2247,14.2426,90000.0
2011-09-20 11:00:00,15.91,15.94,15.91,15.92,32000.0,14.2695,14.2964,14.2695,14.2785,32000.0
2011-09-20 11:30:00,15.91,15.98,15.91,15.98,27600.0,14.2695,14.3323,14.2695,14.3323,27600.0
2011-09-20 12:00:00,15.97,15.97,15.92,15.94,11600.0,14.3233,14.3233,14.2785,14.2964,11600.0
2011-09-20 12:30:00,15.95,15.95,15.89,15.93,17600.0,14.3054,14.3054,14.2516,14.2875,17600.0
2011-09-20 13:00:00,15.92,15.94,15.9,15.92,15200.0,14.2785,14.2964,14.2606,14.2785,15200.0
2011-09-20 13:30:00,15.92,15.92,15.88,15.88,13600.0,14.2785,14.2785,14.2426,14.2426,13600.0
2011-09-20 14:00:00,15.88,15.93,15.88,15.9,24400.0,14.2426,14.2875,14.2426,14.2606,24400.0
2011-09-20 14:30:00,15.91,15.91,15.8,15.83,22400.0,14.2695,14.2695,14.1709,14.1978,22400.0
2011-09-20 15:00:00,15.83,15.83,15.69,15.7,411600.0,14.1978,14.1978,14.0722,14.0812,411600.0
2011-09-20 15:30:00,15.68,15.76,15.66,15.68,369600.0,14.0632,14.135,14.0453,14.0632,369600.0
2011-09-21 09:30:00,15.76,15.89,15.76,15.85,168800.0,14.135,14.2516,14.135,14.2157,168800.0
2011-09-21 10:00:00,15.86,15.86,15.78,15.78,101200.0,14.2247,14.2247,14.1529,14.1529,101200.0
2011-09-21 10:30:00,15.79,15.79,15.69,15.7,22000.0,14.1619,14.1619,14.0722,14.0812,22000.0
2011-09-21 11:00:00,15.71,15.77,15.7,15.77,42800.0,14.0901,14.144,14.0812,14.144,42800.0
2011-09-21 11:30:00,15.77,15.85,15.77,15.85,16000.0,14.144,14.2157,14.144,14.2157,16000.0
2011-09-21 12:00:00,15.86,15.86,15.8,15.82,26000.0,14.2247,14.2247,14.1709,14.1888,26000.0
2011-09-21 12:30:00,15.82,15.88,15.82,15.84,30800.0,14.1888,14.2426,14.1888,14.2067,30800.0
2011-09-21 13:00:00,15.86,15.88,15.84,15.87,21200.0,14.2247,14.2426,14.2067,14.2337,21200.0
2011-09-21 13:30:00,15.88,15.88,15.84,15.84,18000.0,14.2426,14.2426,14.2067,14.2067,18000.0
2011-09-21 14:00:00,15.83,15.89,15.77,15.83,52800.0,14.1978,14.2516,14.144,14.1978,52800.0
2011-09-21 14:30:00,15.88,15.88,15.69,15.78,141600.0,14.2426,14.2426,14.0722,14.1529,141600.0
2011-09-21 15:00:00,15.75,15.84,15.74,15.75,42000.0,14.126,14.2067,14.1171,14.126,42000.0
2011-09-21 15:30:00,15.75,15.75,15.47,15.47,443600.0,14.126,14.126,13.8749,13.8749,443600.0
2011-09-22 09:30:00,15.06,15.13,14.97,15.0,170400.0,13.5072,13.57,13.4264,13.4534,170400.0
2011-09-22 10:00:00,15.02,15.19,15.01,15.13,100800.0,13.4713,13.6238,13.4623,13.57,100800.0
2011-09-22 10:30:00,15.13,15.22,15.11,15.11,65600.0,13.57,13.6507,13.552,13.552,65600.0
2011-09-22 11:00:00,15.1,15.12,15.04,15.05,88000.0,13.543,13.561,13.4892,13.4982,88000.0
2011-09-22 11:30:00,15.06,15.11,15.03,15.03,43600.0,13.5072,13.552,13.4803,13.4803,43600.0
2011-09-22 12:00:00,15.03,15.03,14.94,15.01,40800.0,13.4803,13.4803,13.3995,13.4623,40800.0
2011-09-22 12:30:00,15.01,15.1,14.99,15.08,30000.0,13.4623,13.543,13.4444,13.5251,30000.0
2011-09-22 13:00:00,15.09,15.09,14.98,14.99,58000.0,13.5341,13.5341,13.4354,13.4444,58000.0
2011-09-22 13:30:00,14.98,14.99,14.85,14.85,61200.0,13.4354,13.4444,13.3188,13.3188,61200.0
2011-09-22 14:00:00,14.83,15.01,14.82,14.98,88000.0,13.3009,13.4623,13.2919,13.4354,88000.0
2011-09-22 14:30:00,14.97,14.97,14.89,14.89,85600.0,13.4264,13.4264,13.3547,13.3547,85600.0
2011-09-22 15:00:00,14.87,14.9,14.76,14.83,421600.0,13.3368,13.3637,13.2381,13.3009,421600.0
2011-09-22 15:30:00,14.84,15.04,14.83,14.99,974800.0,13.3099,13.4892,13.3009,13.4444,974800.0
2011-09-23 09:30:00,14.84,15.02,14.83,14.99,181600.0,13.3321,13.4938,13.3231,13.4669,181600.0
2011-09-23 10:00:00,14.97,15.0,14.9,14.97,88800.0,13.4489,13.4759,13.386,13.4489,88800.0
2011-09-23 10:30:00,15.01,15.05,14.94,15.04,39200.0,13.4848,13.5208,13.422,13.5118,39200.0
2011-09-23 11:00:00,15.03,15.12,15.03,15.11,67200.0,13.5028,13.5837,13.5028,13.5747,67200.0
2011-09-23 11:30:00,15.1,15.1,15.02,15.05,22000.0,13.5657,13.5657,13.4938,13.5208,22000.0
2011-09-23 12:00:00,15.05,15.09,15.04,15.04,28000.0,13.5208,13.5567,13.5118,13.5118,28000.0
2011-09-23 12:30:00,15.04,15.07,14.98,15.03,53200.0,13.5118,13.5387,13.4579,13.5028,53200.0
2011-09-23 13:00:00,15.03,15.05,14.99,15.04,29600.0,13.5028,13.5208,13.4669,13.5118,29600.0
2011-09-23 13:30:00,15.05,15.16,15.04,15.16,41200.0,13.5208,13.6196,13.5118,13.6196,41200.0
2011-09-23 14:00:00,15.17,15.18,15.06,15.06,29600.0,13.6286,13.6376,13.5298,13.5298,29600.0
2011-09-23 14:30:00,15.06,15.1,15.03,15.03,70400.0,13.5298,13.5657,13.5028,13.5028,70400.0
2011-09-23 15:00:00,15.04,15.12,15.04,15.12,43200.0,13.5118,13.5837,13.5118,13.5837,43200.0
2011-09-23 15:30:00,15.14,15.15,15.09,15.13,57600.0,13.6016,13.6106,13.5567,13.5926,57600.0
2011-09-26 09:30:00,15.19,15.21,15.04,15.04,67200.0,13.6466,13.6645,13.5118,13.5118,67200.0
2011-09-26 10:00:00,15.03,15.05,14.92,15.02,119600.0,13.5028,13.5208,13.404,13.4938,119600.0
2011-09-26 10:30:00,15.01,15.06,14.9,15.03,163600.0,13.4848,13.5298,13.386,13.5028,163600.0
2011-09-26 11:00:00,15.05,15.13,15.04,15.13,70400.0,13.5208,13.5926,13.5118,13.5926,70400.0
2011-09-26 11:30:00,15.13,15.21,15.1,15.21,54800.0,13.5926,13.6645,13.5657,13.6645,54800.0
2011-09-26 12:00:00,15.17,15.19,15.13,15.16,38800.0,13.6286,13.6466,13.5926,13.6196,38800.0
2011-09-26 12:30:00,15.14,15.14,15.03,15.05,46400.0,13.6016,13.6016,13.5028,13.5208,46400.0
2011-09-26 13:00:00,15.03,15.04,14.97,15.04,179200.0,13.5028,13.5118,13.4489,13.5118,179200.0
2011-09-26 13:30:00,15.02,15.04,14.97,15.01,102000.0,13.4938,13.5118,13.4489,13.4848,102000.0
2011-09-26 14:00:00,15.02,15.09,15.02,15.08,49600.0,13.4938,13.5567,13.4938,13.5477,49600.0
2011-09-26 14:30:00,15.07,15.15,15.06,15.14,100000.0,13.5387,13.6106,13.5298,13.6016,100000.0
2011-09-26 15:00:00,15.15,15.22,15.15,15.22,50800.0,13.6106,13.6735,13.6106,13.6735,50800.0
2011-09-26 15:30:00,15.22,15.34,15.21,15.33,60400.0,13.6735,13.7813,13.6645,13.7723,60400.0
2011-09-27 09:30:00,15.58,15.61,15.51,15.61,72800.0,13.9969,14.0239,13.934,14.0239,72800.0
2011-09-27 10:00:00,15.6,15.63,15.56,15.63,76000.0,14.0149,14.0418,13.979,14.0418,76000.0
2011-09-27 10:30:00,15.62,15.7,15.59,15.7,56800.0,14.0329,14.1047,14.0059,14.1047,56800.0
2011-09-27 11:00:00,15.7,15.71,15.67,15.67,60800.0,14.1047,14.1137,14.0778,14.0778,60800.0
2011-09-27 11:30:00,15.67,15.7,15.64,15.66,48000.0,14.0778,14.1047,14.0508,14.0688,48000.0
2011-09-27 12:00:00,15.65,15.72,15.65,15.7,33600.0,14.0598,14.1227,14.0598,14.1047,33600.0
2011-09-27 12:30:00,15.7,15.7,15.63,15.66,28000.0,14.1047,14.1047,14.0418,14.0688,28000.0
2011-09-27 13:00:00,15.66,15.73,15.66,15.73,23200.0,14.0688,14.1317,14.0688,14.1317,23200.0
2011-09-27 13:30:00,15.72,15.76,15.7,15.75,24000.0,14.1227,14.1586,14.1047,14.1496,24000.0
2011-09-27 14:00:00,15.75,15.78,15.71,15.72,42000.0,14.1496,14.1766,14.1137,14.1227,42000.0
2011-09-27 14:30:00,15.72,15.75,15.69,15.7,78800.0,14.1227,14.1496,14.0957,14.1047,78800.0
2011-09-27 15:00:00,15.7,15.7,15.54,15.56,353600.0,14.1047,14.1047,13.961,13.979,353600.0
2011-09-27 15:30:00,15.56,15.59,15.43,15.52,170800.0,13.979,14.0059,13.8622,13.943,170800.0
2011-09-28 09:30:00,15.57,15.66,15.54,15.61,38800.0,13.9879,14.0688,13.961,14.0239,38800.0
2011-09-28 10:00:00,15.61,15.61,15.49,15.53,34800.0,14.0239,14.0239,13.9161,13.952,34800.0
2011-09-28 10:30:00,15.52,15.55,15.49,15.53,21200.0,13.943,13.97,13.9161,13.952,21200.0
2011-09-28 11:00:00,15.51,15.53,15.49,15.52,11600.0,13.934,13.952,13.9161,13.943,11600.0
2011-09-28 11:30:00,15.51,15.59,15.48,15.57,22400.0,13.934,14.0059,13.9071,13.9879,22400.0
2011-09-28 12:00:00,15.59,15.59,15.51,15.55,117200.0,14.0059,14.0059,13.934,13.97,117200.0
2011-09-28 12:30:00,15.54,15.54,15.49,15.53,75200.0,13.961,13.961,13.9161,13.952,75200.0
2011-09-28 13:00:00,15.53,15.53,15.44,15.44,244400.0,13.952,13.952,13.8711,13.8711,244400.0
2011-09-28 13:30:00,15.43,15.45,15.36,15.38,112000.0,13.8622,13.8801,13.7993,13.8172,112000.0
2011-09-28 14:00:00,15.38,15.41,15.35,15.4,70400.0,13.8172,13.8442,13.7903,13.8352,70400.0
2011-09-28 14:30:00,15.39,15.44,15.37,15.44,40800.0,13.8262,13.8711,13.8083,13.8711,40800.0
2011-09-28 15:00:00,15.44,15.48,15.4,15.4,35200.0,13.8711,13.9071,13.8352,13.8352,35200.0
2011-09-28 15:30:00,15.39,15.39,15.25,15.27,83600.0,13.8262,13.8262,13.7005,13.7184,83600.0
2011-09-29 09:30:00,15.52,15.54,15.46,15.49,50800.0,13.943,13.961,13.8891,13.9161,50800.0
2011-09-29 10:00:00,15.49,15.49,15.33,15.33,12400.0,13.9161,13.9161,13.7723,13.7723,12400.0
2011-09-29 10:30:00,15.32,15.35,15.24,15.27,16000.0,13.7633,13.7903,13.6915,13.7184,16000.0
2011-09-29 11:00:00,15.3,15.31,15.24,15.27,10000.0,13.7454,13.7544,13.6915,13.7184,10000.0
2011-09-29 11:30:00,15.31,15.38,15.3,15.35,64400.0,13.7544,13.8172,13.7454,13.7903,64400.0
2011-09-29 12:00:00,15.34,15.37,15.31,15.35,14800.0,13.7813,13.8083,13.7544,13.7903,14800.0
2011-09-29 12:30:00,15.35,15.35,15.26,15.27,20000.0,13.7903,13.7903,13.7094,13.7184,20000.0
2011-09-29 13:00:00,15.28,15.31,15.24,15.24,18000.0,13.7274,13.7544,13.6915,13.6915,18000.0
2011-09-29 13:30:00,15.24,15.24,15.08,15.11,58800.0,13.6915,13.6915,13.5477,13.5747,58800.0
2011-09-29 14:00:00,15.12,15.12,14.96,15.06,79200.0,13.5837,13.5837,13.4399,13.5298,79200.0
2011-09-29 14:30:00,15.06,15.09,14.97,15.04,55600.0,13.5298,13.5567,13.4489,13.5118,55600.0
2011-09-29 15:00:00,15.04,15.05,14.96,15.05,56000.0,13.5118,13.5208,13.4399,13.5208,56000.0
2011-09-29 15:30:00,15.05,15.2,15.05,15.2,178000.0,13.5208,13.6555,13.5208,13.6555,178000.0
2011-09-30 09:30:00,15.0,15.01,14.93,14.96,56000.0,13.4759,13.4848,13.413,13.4399,56000.0
2011-09-30 10:00:00,14.93,15.1,14.93,15.08,26800.0,13.413,13.5657,13.413,13.5477,26800.0
2011-09-30 10:30:00,15.04,15.05,14.97,14.97,22400.0,13.5118,13.5208,13.4489,13.4489,22400.0
2011-09-30 11:00:00,14.97,15.09,14.97,15.04,66400.0,13.4489,13.5567,13.4489,13.5118,66400.0
2011-09-30 11:30:00,15.05,15.11,15.05,15.06,20800.0,13.5208,13.5747,13.5208,13.5298,20800.0
2011-09-30 12:00:00,15.07,15.08,15.03,15.04,18800.0,13.5387,13.5477,13.5028,13.5118,18800.0
2011-09-30 12:30:00,15.05,15.05,15.0,15.0,8000.0,13.5208,13.5208,13.4759,13.4759,8000.0
2011-09-30 13:00:00,14.97,15.0,14.96,14.99,24400.0,13.4489,13.4759,13.4399,13.4669,24400.0
2011-09-30 13:30:00,15.03,15.04,15.01,15.02,9200.0,13.5028,13.5118,13.4848,13.4938,9200.0
2011-09-30 14:00:00,15.01,15.02,14.9,14.9,48400.0,13.4848,13.4938,13.386,13.386,48400.0
2011-09-30 14:30:00,14.92,14.96,14.88,14.96,34400.0,13.404,13.4399,13.3681,13.4399,34400.0
2011-09-30 15:00:00,14.91,14.97,14.88,14.88,31200.0,13.395,13.4489,13.3681,13.3681,31200.0
2011-09-30 15:30:00,14.88,14.9,14.78,14.79,93600.0,13.3681,13.386,13.2782,13.2872,93600.0
2011-10-03 09:30:00,14.7,14.75,14.61,14.63,238800.0,13.2063,13.2513,13.1255,13.1435,238800.0
2011-10-03 10:00:00,14.62,14.87,14.62,14.78,70800.0,13.1345,13.3591,13.1345,13.2782,70800.0
2011-10-03 10:30:00,14.79,14.79,14.67,14.71,68800.0,13.2872,13.2872,13.1794,13.2153,68800.0
2011-10-03 11:00:00,14.68,14.79,14.67,14.77,90000.0,13.1884,13.2872,13.1794,13.2692,90000.0
2011-10-03 11:30:00,14.76,14.81,14.72,14.8,25200.0,13.2602,13.3052,13.2243,13.2962,25200.0
2011-10-03 12:00:00,14.78,14.78,14.69,14.71,32400.0,13.2782,13.2782,13.1974,13.2153,32400.0
2011-10-03 12:30:00,14.7,14.7,14.6,14.61,17200.0,13.2063,13.2063,13.1165,13.1255,17200.0
2011-10-03 13:00:00,14.59,14.59,14.5,14.56,96800.0,13.1075,13.1075,13.0267,13.0806,96800.0
2011-10-03 13:30:00,14.58,14.58,14.46,14.52,71600.0,13.0985,13.0985,12.9907,13.0446,71600.0
2011-10-03 14:00:00,14.52,14.56,14.49,14.5,40400.0,13.0446,13.0806,13.0177,13.0267,40400.0
2011-10-03 14:30:00,14.49,14.52,14.43,14.45,50800.0,13.0177,13.0446,12.9638,12.9817,50800.0
2011-10-03 15:00:00,14.46,14.55,14.45,14.46,57600.0,12.9907,13.0716,12.9817,12.9907,57600.0
2011-10-03 15:30:00,14.46,14.58,14.41,14.41,137200.0,12.9907,13.0985,12.9458,12.9458,137200.0
2011-10-04 09:30:00,14.25,14.36,14.23,14.29,122400.0,12.8021,12.9009,12.7841,12.838,122400.0
2011-10-04 10:00:00,14.27,14.44,14.22,14.31,540400.0,12.82,12.9728,12.7751,12.856,540400.0
2011-10-04 10:30:00,14.35,14.51,14.33,14.51,63200.0,12.8919,13.0356,12.8739,13.0356,63200.0
2011-10-04 11:00:00,14.47,14.59,14.47,14.52,30000.0,12.9997,13.1075,12.9997,13.0446,30000.0
2011-10-04 11:30:00,14.48,14.59,14.46,14.57,76800.0,13.0087,13.1075,12.9907,13.0895,76800.0
2011-10-04 12:00:00,14.59,14.67,14.59,14.59,60800.0,13.1075,13.1794,13.1075,13.1075,60800.0
2011-10-04 12:30:00,14.58,14.63,14.55,14.56,20400.0,13.0985,13.1435,13.0716,13.0806,20400.0
2011-10-04 13:00:00,14.56,14.56,14.46,14.49,53200.0,13.0806,13.0806,12.9907,13.0177,53200.0
2011-10-04 13:30:00,14.49,14.5,14.4,14.4,51200.0,13.0177,13.0267,12.9368,12.9368,51200.0
2011-10-04 14:00:00,14.41,14.41,14.25,14.33,28800.0,12.9458,12.9458,12.8021,12.8739,28800.0
2011-10-04 14:30:00,14.34,14.43,14.24,14.24,251600.0,12.8829,12.9638,12.7931,12.7931,251600.0
2011-10-04 15:00:00,14.24,14.38,14.15,14.37,578000.0,12.7931,12.9189,12.7122,12.9099,578000.0
2011-10-04 15:30:00,14.37,14.77,14.37,14.75,606000.0,12.9099,13.2692,12.9099,13.2513,606000.0
2011-10-05 09:30:00,14.72,14.72,14.6,14.68,128800.0,13.2243,13.2243,13.1165,13.1884,128800.0
2011-10-05 10:00:00,14.69,14.85,14.69,14.78,77200.0,13.1974,13.3411,13.1974,13.2782,77200.0
2011-10-05 10:30:00,14.81,15.02,14.81,15.01,126000.0,13.3052,13.4938,13.3052,13.4848,126000.0
2011-10-05 11:00:00,15.0,15.0,14.94,14.96,47200.0,13.4759,13.4759,13.422,13.4399,47200.0
2011-10-05 11:30:00,14.99,15.05,14.97,15.03,23200.0,13.4669,13.5208,13.4489,13.5028,23200.0
2011-10-05 12:00:00,15.03,15.04,14.91,14.91,66000.0,13.5028,13.5118,13.395,13.395,66000.0
2011-10-05 12:30:00,14.9,14.96,14.89,14.96,22000.0,13.386,13.4399,13.377,13.4399,22000.0
2011-10-05 13:00:00,14.99,15.04,14.97,15.04,43200.0,13.4669,13.5118,13.4489,13.5118,43200.0
2011-10-05 13:30:00,15.04,15.11,15.02,15.11,18400.0,13.5118,13.5747,13.4938,13.5747,18400.0
2011-10-05 14:00:00,15.09,15.13,15.09,15.12,35200.0,13.5567,13.5926,13.5567,13.5837,35200.0
2011-10-05 14:30:00,15.12,15.13,15.03,15.1,63200.0,13.5837,13.5926,13.5028,13.5657,63200.0
2011-10-05 15:00:00,15.09,15.1,15.03,15.06,86800.0,13.5567,13.5657,13.5028,13.5298,86800.0
2011-10-05 15:30:00,15.09,15.16,15.09,15.12,74800.0,13.5567,13.6196,13.5567,13.5837,74800.0
2011-10-06 09:30:00,15.08,15.15,15.03,15.08,35600.0,13.5477,13.6106,13.5028,13.5477,35600.0
2011-10-06 10:00:00,15.09,15.22,15.09,15.22,26800.0,13.5567,13.6735,13.5567,13.6735,26800.0
2011-10-06 10:30:00,15.24,15.3,15.23,15.23,28400.0,13.6915,13.7454,13.6825,13.6825,28400.0
2011-10-06 11:00:00,15.22,15.29,15.19,15.27,55200.0,13.6735,13.7364,13.6466,13.7184,55200.0
2011-10-06 11:30:00,15.31,15.33,15.29,15.3,49200.0,13.7544,13.7723,13.7364,13.7454,49200.0
2011-10-06 12:00:00,15.31,15.35,15.29,15.34,42000.0,13.7544,13.7903,13.7364,13.7813,42000.0
2011-10-06 12:30:00,15.34,15.36,15.29,15.3,59200.0,13.7813,13.7993,13.7364,13.7454,59200.0
2011-10-06 13:00:00,15.29,15.31,15.24,15.24,44800.0,13.7364,13.7544,13.6915,13.6915,44800.0
2011-10-06 13:30:00,15.23,15.27,15.19,15.24,43200.0,13.6825,13.7184,13.6466,13.6915,43200.0
2011-10-06 14:00:00,15.27,15.33,15.24,15.31,48000.0,13.7184,13.7723,13.6915,13.7544,48000.0
2011-10-06 14:30:00,15.32,15.33,15.26,15.31,38000.0,13.7633,13.7723,13.7094,13.7544,38000.0
2011-10-06 15:00:00,15.31,15.34,15.25,15.27,102000.0,13.7544,13.7813,13.7005,13.7184,102000.0
2011-10-06 15:30:00,15.27,15.38,15.26,15.38,72800.0,13.7184,13.8172,13.7094,13.8172,72800.0
2011-10-07 09:30:00,15.41,15.43,15.33,15.4,40400.0,13.8442,13.8622,13.7723,13.8352,40400.0
2011-10-07 10:00:00,15.41,15.47,15.38,15.45,64400.0,13.8442,13.8981,13.8172,13.8801,64400.0
2011-10-07 10:30:00,15.46,15.47,15.37,15.37,44000.0,13.8891,13.8981,13.8083,13.8083,44000.0
2011-10-07 11:00:00,15.35,15.36,15.23,15.3,58400.0,13.7903,13.7993,13.6825,13.7454,58400.0
2011-10-07 11:30:00,15.31,15.36,15.29,15.36,55600.0,13.7544,13.7993,13.7364,13.7993,55600.0
2011-10-07 12:00:00,15.36,15.37,15.24,15.28,116400.0,13.7993,13.8083,13.6915,13.7274,116400.0
2011-10-07 12:30:00,15.25,15.29,15.24,15.24,78800.0,13.7005,13.7364,13.6915,13.6915,78800.0
2011-10-07 13:00:00,15.25,15.3,15.22,15.29,47200.0,13.7005,13.7454,13.6735,13.7364,47200.0
2011-10-07 13:30:00,15.27,15.33,15.25,15.33,46400.0,13.7184,13.7723,13.7005,13.7723,46400.0
2011-10-07 14:00:00,15.34,15.37,15.3,15.34,286400.0,13.7813,13.8083,13.7454,13.7813,286400.0
2011-10-07 14:30:00,15.32,15.36,15.31,15.34,27600.0,13.7633,13.7993,13.7544,13.7813,27600.0
2011-10-07 15:00:00,15.35,15.46,15.34,15.46,23200.0,13.7903,13.8891,13.7813,13.8891,23200.0
2011-10-07 15:30:00,15.46,15.46,15.28,15.29,72000.0,13.8891,13.8891,13.7274,13.7364,72000.0
2011-10-10 09:30:00,15.51,15.66,15.51,15.66,54800.0,13.934,14.0688,13.934,14.0688,54800.0
2011-10-10 10:00:00,15.66,15.75,15.66,15.74,33200.0,14.0688,14.1496,14.0688,14.1407,33200.0
2011-10-10 10:30:00,15.74,15.76,15.71,15.72,23600.0,14.1407,14.1586,14.1137,14.1227,23600.0
2011-10-10 11:00:00,15.73,15.74,15.71,15.73,49600.0,14.1317,14.1407,14.1137,14.1317,49600.0
2011-10-10 11:30:00,15.73,15.75,15.73,15.74,9200.0,14.1317,14.1496,14.1317,14.1407,9200.0
2011-10-10 12:00:00,15.75,15.77,15.72,15.74,35600.0,14.1496,14.1676,14.1227,14.1407,35600.0
2011-10-10 12:30:00,15.74,15.74,15.71,15.71,6400.0,14.1407,14.1407,14.1137,14.1137,6400.0
2011-10-10 13:00:00,15.71,15.75,15.71,15.75,7600.0,14.1137,14.1496,14.1137,14.1496,7600.0
2011-10-10 13:30:00,15.74,15.75,15.73,15.73,5600.0,14.1407,14.1496,14.1317,14.1317,5600.0
2011-10-10 14:00:00,15.73,15.74,15.71,15.74,14800.0,14.1317,14.1407,14.1137,14.1407,14800.0
2011-10-10 14:30:00,15.75,15.75,15.71,15.71,16800.0,14.1496,14.1496,14.1137,14.1137,16800.0
2011-10-10 15:00:00,15.71,15.71,15.64,15.64,36000.0,14.1137,14.1137,14.0508,14.0508,36000.0
2011-10-10 15:30:00,15.63,15.8,15.63,15.8,44400.0,14.0418,14.1946,14.0418,14.1946,44400.0
2011-10-11 09:30:00,15.74,15.86,15.72,15.83,26400.0,14.1407,14.2485,14.1227,14.2215,26400.0
2011-10-11 10:00:00,15.81,15.92,15.79,15.92,22800.0,14.2036,14.3024,14.1856,14.3024,22800.0
2011-10-11 10:30:00,15.92,15.95,15.9,15.9,27600.0,14.3024,14.3293,14.2844,14.2844,27600.0
2011-10-11 11:00:00,15.91,15.92,15.88,15.9,29200.0,14.2934,14.3024,14.2664,14.2844,29200.0
2011-10-11 11:30:00,15.9,15.94,15.9,15.92,31600.0,14.2844,14.3203,14.2844,14.3024,31600.0
2011-10-11 12:00:00,15.93,15.93,15.91,15.93,20400.0,14.3114,14.3114,14.2934,14.3114,20400.0
2011-10-11 12:30:00,15.92,15.92,15.86,15.89,56800.0,14.3024,14.3024,14.2485,14.2754,56800.0
2011-10-11 13:00:00,15.9,15.9,15.85,15.9,62800.0,14.2844,14.2844,14.2395,14.2844,62800.0
2011-10-11 13:30:00,15.89,15.93,15.88,15.92,24000.0,14.2754,14.3114,14.2664,14.3024,24000.0
2011-10-11 14:00:00,15.94,15.94,15.88,15.9,67600.0,14.3203,14.3203,14.2664,14.2844,67600.0
2011-10-11 14:30:00,15.9,15.92,15.86,15.92,40000.0,14.2844,14.3024,14.2485,14.3024,40000.0
2011-10-11 15:00:00,15.92,15.95,15.9,15.91,24400.0,14.3024,14.3293,14.2844,14.2934,24400.0
2011-10-11 15:30:00,15.88,15.94,15.88,15.9,35200.0,14.2664,14.3203,14.2664,14.2844,35200.0
2011-10-12 09:30:00,16.05,16.11,16.04,16.1,38400.0,14.4192,14.4731,14.4102,14.4641,38400.0
2011-10-12 10:00:00,16.11,16.13,16.08,16.09,30800.0,14.4731,14.491,14.4461,14.4551,30800.0
2011-10-12 10:30:00,16.1,16.15,16.06,16.06,25200.0,14.4641,14.509,14.4282,14.4282,25200.0
2011-10-12 11:00:00,16.07,16.13,16.07,16.13,34000.0,14.4371,14.491,14.4371,14.491,34000.0
2011-10-12 11:30:00,16.12,16.14,16.1,16.1,10800.0,14.4821,14.5,14.4641,14.4641,10800.0
2011-10-12 12:00:00,16.09,16.11,16.08,16.1,47200.0,14.4551,14.4731,14.4461,14.4641,47200.0
2011-10-12 12:30:00,16.1,16.12,16.08,16.12,47200.0,14.4641,14.4821,14.4461,14.4821,47200.0
2011-10-12 13:00:00,16.12,16.15,16.11,16.11,182400.0,14.4821,14.509,14.4731,14.4731,182400.0
2011-10-12 13:30:00,16.12,16.14,16.09,16.1,155200.0,14.4821,14.5,14.4551,14.4641,155200.0
2011-10-12 14:00:00,16.11,16.14,16.09,16.12,89200.0,14.4731,14.5,14.4551,14.4821,89200.0
2011-10-12 14:30:00,16.13,16.15,16.02,16.02,70800.0,14.491,14.509,14.3922,14.3922,70800.0
2011-10-12 15:00:00,16.05,16.07,16.03,16.07,74800.0,14.4192,14.4371,14.4012,14.4371,74800.0
2011-10-12 15:30:00,16.08,16.09,15.98,15.99,284400.0,14.4461,14.4551,14.3563,14.3653,284400.0
2011-10-13 09:30:00,15.93,16.0,15.93,15.96,30000.0,14.3114,14.3742,14.3114,14.3383,30000.0
2011-10-13 10:00:00,15.99,16.03,15.96,16.01,35200.0,14.3653,14.4012,14.3383,14.3832,35200.0
2011-10-13 10:30:00,16.04,16.05,15.96,15.97,29600.0,14.4102,14.4192,14.3383,14.3473,29600.0
2011-10-13 11:00:00,15.97,16.01,15.97,16.0,17200.0,14.3473,14.3832,14.3473,14.3742,17200.0
2011-10-13 11:30:00,16.0,16.09,16.0,16.08,39600.0,14.3742,14.4551,14.3742,14.4461,39600.0
2011-10-13 12:00:00,16.08,16.09,16.05,16.05,42000.0,14.4461,14.4551,14.4192,14.4192,42000.0
2011-10-13 12:30:00,16.06,16.08,16.04,16.07,20400.0,14.4282,14.4461,14.4102,14.4371,20400.0
2011-10-13 13:00:00,16.06,16.1,16.05,16.1,33200.0,14.4282,14.4641,14.4192,14.4641,33200.0
2011-10-13 13:30:00,16.09,16.12,16.09,16.09,29200.0,14.4551,14.4821,14.4551,14.4551,29200.0
2011-10-13 14:00:00,16.08,16.1,16.08,16.09,4800.0,14.4461,14.4641,14.4461,14.4551,4800.0
2011-10-13 14:30:00,16.1,16.16,16.1,16.15,26400.0,14.4641,14.518,14.4641,14.509,26400.0
2011-10-13 15:00:00,16.16,16.19,16.14,16.14,21600.0,14.518,14.5449,14.5,14.5,21600.0
2011-10-13 15:30:00,16.14,16.18,16.11,16.18,99200.0,14.5,14.536,14.4731,14.536,99200.0
2011-10-14 09:30:00,16.41,16.48,16.4,16.45,163600.0,14.7426,14.8055,14.7336,14.7785,163600.0
2011-10-14 10:00:00,16.45,16.48,16.4,16.4,51600.0,14.7785,14.8055,14.7336,14.7336,51600.0
2011-10-14 10:30:00,16.41,16.43,16.39,16.41,101600.0,14.7426,14.7606,14.7246,14.7426,101600.0
2011-10-14 11:00:00,16.42,16.44,16.33,16.34,90800.0,14.7516,14.7695,14.6707,14.6797,90800.0
2011-10-14 11:30:00,16.35,16.36,16.35,16.35,169600.0,14.6887,14.6977,14.6887,14.6887,169600.0
2011-10-14 12:00:00,16.35,16.35,16.33,16.34,14800.0,14.6887,14.6887,14.6707,14.6797,14800.0
2011-10-14 12:30:00,16.36,16.38,16.36,16.36,17200.0,14.6977,14.7156,14.6977,14.6977,17200.0
2011-10-14 13:00:00,16.36,16.41,16.36,16.4,31600.0,14.6977,14.7426,14.6977,14.7336,31600.0
2011-10-14 13:30:00,16.4,16.44,16.4,16.44,16800.0,14.7336,14.7695,14.7336,14.7695,16800.0
2011-10-14 14:00:00,16.44,16.44,16.43,16.43,11200.0,14.7695,14.7695,14.7606,14.7606,11200.0
2011-10-14 14:30:00,16.42,16.47,16.42,16.47,40400.0,14.7516,14.7965,14.7516,14.7965,40400.0
2011-10-14 15:00:00,16.47,16.47,16.44,16.47,55200.0,14.7965,14.7965,14.7695,14.7965,55200.0
2011-10-14 15:30:00,16.47,16.5,16.45,16.5,113600.0,14.7965,14.8234,14.7785,14.8234,113600.0
2011-10-17 09:30:00,16.44,16.46,16.39,16.4,47200.0,14.7695,14.7875,14.7246,14.7336,47200.0
2011-10-17 10:00:00,16.38,16.4,16.34,16.35,70800.0,14.7156,14.7336,14.6797,14.6887,70800.0
2011-10-17 10:30:00,16.35,16.39,16.34,16.35,362400.0,14.6887,14.7246,14.6797,14.6887,362400.0
2011-10-17 11:00:00,16.35,16.37,16.35,16.37,38800.0,14.6887,14.7067,14.6887,14.7067,38800.0
2011-10-17 11:30:00,16.37,16.38,16.29,16.29,448400.0,14.7067,14.7156,14.6348,14.6348,448400.0
2011-10-17 12:00:00,16.27,16.29,16.25,16.29,104800.0,14.6168,14.6348,14.5988,14.6348,104800.0
2011-10-17 12:30:00,16.28,16.28,16.18,16.21,44000.0,14.6258,14.6258,14.536,14.5629,44000.0
2011-10-17 13:00:00,16.2,16.26,16.18,16.24,71200.0,14.5539,14.6078,14.536,14.5899,71200.0
2011-10-17 13:30:00,16.24,16.24,16.18,16.22,58400.0,14.5899,14.5899,14.536,14.5719,58400.0
2011-10-17 14:00:00,16.22,16.22,16.18,16.19,75200.0,14.5719,14.5719,14.536,14.5449,75200.0
2011-10-17 14:30:00,16.18,16.18,16.12,16.18,40800.0,14.536,14.536,14.4821,14.536,40800.0
2011-10-17 15:00:00,16.18,16.25,16.18,16.21,481600.0,14.536,14.5988,14.536,14.5629,481600.0
2011-10-17 15:30:00,16.24,16.25,16.17,16.21,152800.0,14.5899,14.5988,14.527,14.5629,152800.0
2011-10-18 09:30:00,16.16,16.17,16.01,16.06,76800.0,14.518,14.527,14.3832,14.4282,76800.0
2011-10-18 10:00:00,16.07,16.13,15.99,16.12,351200.0,14.4371,14.491,14.3653,14.4821,351200.0
2011-10-18 10:30:00,16.13,16.2,16.12,16.19,546400.0,14.491,14.5539,14.4821,14.5449,546400.0
2011-10-18 11:00:00,16.18,16.19,16.13,16.13,26400.0,14.536,14.5449,14.491,14.491,26400.0
2011-10-18 11:30:00,16.15,16.28,16.15,16.26,19600.0,14.509,14.6258,14.509,14.6078,19600.0
2011-10-18 12:00:00,16.26,16.27,16.21,16.21,22400.0,14.6078,14.6168,14.5629,14.5629,22400.0
2011-10-18 12:30:00,16.21,16.27,16.21,16.25,23200.0,14.5629,14.6168,14.5629,14.5988,23200.0
2011-10-18 13:00:00,16.24,16.25,16.18,16.22,22400.0,14.5899,14.5988,14.536,14.5719,22400.0
2011-10-18 13:30:00,16.22,16.26,16.21,16.25,25200.0,14.5719,14.6078,14.5629,14.5988,25200.0
2011-10-18 14:00:00,16.24,16.27,16.23,16.26,121600.0,14.5899,14.6168,14.5809,14.6078,121600.0
2011-10-18 14:30:00,16.27,16.28,16.23,16.25,89600.0,14.6168,14.6258,14.5809,14.5988,89600.0
2011-10-18 15:00:00,16.28,16.44,16.28,16.4,48000.0,14.6258,14.7695,14.6258,14.7336,48000.0
2011-10-18 15:30:00,16.39,16.43,16.33,16.36,92000.0,14.7246,14.7606,14.6707,14.6977,92000.0
2011-10-19 09:30:00,16.25,16.25,16.17,16.17,124000.0,14.5988,14.5988,14.527,14.527,124000.0
2011-10-19 10:00:00,16.17,16.22,16.11,16.22,42400.0,14.527,14.5719,14.4731,14.5719,42400.0
2011-10-19 10:30:00,16.24,16.28,16.21,16.26,31600.0,14.5899,14.6258,14.5629,14.6078,31600.0
2011-10-19 11:00:00,16.25,16.25,16.23,16.25,25600.0,14.5988,14.5988,14.5809,14.5988,25600.0
2011-10-19 11:30:00,16.26,16.26,16.2,16.2,28000.0,14.6078,14.6078,14.5539,14.5539,28000.0
2011-10-19 12:00:00,16.19,16.24,16.18,16.23,13600.0,14.5449,14.5899,14.536,14.5809,13600.0
2011-10-19 12:30:00,16.22,16.25,16.22,16.25,13200.0,14.5719,14.5988,14.5719,14.5988,13200.0
2011-10-19 13:00:00,16.25,16.26,16.23,16.23,30400.0,14.5988,14.6078,14.5809,14.5809,30400.0
2011-10-19 13:30:00,16.21,16.21,16.16,16.18,22400.0,14.5629,14.5629,14.518,14.536,22400.0
2011-10-19 14:00:00,16.18,16.18,16.04,16.04,35200.0,14.536,14.536,14.4102,14.4102,35200.0
2011-10-19 14:30:00,16.04,16.1,16.02,16.05,42400.0,14.4102,14.4641,14.3922,14.4192,42400.0
2011-10-19 15:00:00,16.04,16.05,16.01,16.01,56000.0,14.4102,14.4192,14.3832,14.3832,56000.0
2011-10-19 15:30:00,16.04,16.05,15.98,16.03,64400.0,14.4102,14.4192,14.3563,14.4012,64400.0
2011-10-20 09:30:00,16.0,16.04,15.88,15.91,116400.0,14.3742,14.4102,14.2664,14.2934,116400.0
2011-10-20 10:00:00,15.91,15.99,15.9,15.92,61600.0,14.2934,14.3653,14.2844,14.3024,61600.0
2011-10-20 10:30:00,15.94,15.96,15.9,15.91,18000.0,14.3203,14.3383,14.2844,14.2934,18000.0
2011-10-20 11:00:00,15.86,15.86,15.8,15.83,43600.0,14.2485,14.2485,14.1946,14.2215,43600.0
2011-10-20 11:30:00,15.81,15.85,15.78,15.8,18400.0,14.2036,14.2395,14.1766,14.1946,18400.0
2011-10-20 12:00:00,15.79,15.79,15.72,15.72,14400.0,14.1856,14.1856,14.1227,14.1227,14400.0
2011-10-20 12:30:00,15.77,15.83,15.77,15.83,23200.0,14.1676,14.2215,14.1676,14.2215,23200.0
2011-10-20 13:00:00,15.84,15.95,15.84,15.94,37200.0,14.2305,14.3293,14.2305,14.3203,37200.0
2011-10-20 13:30:00,15.93,15.95,15.89,15.92,24800.0,14.3114,14.3293,14.2754,14.3024,24800.0
2011-10-20 14:00:00,15.93,15.94,15.9,15.93,16400.0,14.3114,14.3203,14.2844,14.3114,16400.0
2011-10-20 14:30:00,15.92,16.0,15.92,15.98,100000.0,14.3024,14.3742,14.3024,14.3563,100000.0
2011-10-20 15:00:00,15.99,15.99,15.91,15.91,12800.0,14.3653,14.3653,14.2934,14.2934,12800.0
2011-10-20 15:30:00,15.93,15.95,15.92,15.94,38000.0,14.3114,14.3293,14.3024,14.3203,38000.0
2011-10-21 09:30:00,16.1,16.17,16.09,16.16,98800.0,14.4641,14.527,14.4551,14.518,98800.0
2011-10-21 10:00:00,16.15,16.23,16.14,16.22,34000.0,14.509,14.5809,14.5,14.5719,34000.0
2011-10-21 10:30:00,16.22,16.23,16.17,16.18,122000.0,14.5719,14.5809,14.527,14.536,122000.0
2011-10-21 11:00:00,16.18,16.2,16.16,16.18,140400.0,14.536,14.5539,14.518,14.536,140400.0
2011-10-21 11:30:00,16.17,16.19,16.16,16.17,120000.0,14.527,14.5449,14.518,14.527,120000.0
2011-10-21 12:00:00,16.17,16.17,16.13,16.14,11600.0,14.527,14.527,14.491,14.5,11600.0
2011-10-21 12:30:00,16.13,16.13,16.09,16.09,21200.0,14.491,14.491,14.4551,14.4551,21200.0
2011-10-21 13:00:00,16.08,16.08,16.02,16.02,32000.0,14.4461,14.4461,14.3922,14.3922,32000.0
2011-10-21 13:30:00,16.02,16.05,16.0,16.01,25200.0,14.3922,14.4192,14.3742,14.3832,25200.0
2011-10-21 14:00:00,16.03,16.07,16.03,16.05,154000.0,14.4012,14.4371,14.4012,14.4192,154000.0
2011-10-21 14:30:00,16.05,16.09,16.03,16.09,72000.0,14.4192,14.4551,14.4012,14.4551,72000.0
2011-10-21 15:00:00,16.09,16.11,16.08,16.11,54400.0,14.4551,14.4731,14.4461,14.4731,54400.0
2011-10-21 15:30:00,16.09,16.13,16.04,16.13,100400.0,14.4551,14.491,14.4102,14.491,100400.0
2011-10-24 09:30:00,16.17,16.31,16.16,16.28,384000.0,14.527,14.6527,14.518,14.6258,384000.0
2011-10-24 10:00:00,16.29,16.38,16.27,16.36,233200.0,14.6348,14.7156,14.6168,14.6977,233200.0
2011-10-24 10:30:00,16.36,16.41,16.35,16.39,76400.0,14.6977,14.7426,14.6887,14.7246,76400.0
2011-10-24 11:00:00,16.39,16.49,16.39,16.49,73600.0,14.7246,14.8145,14.7246,14.8145,73600.0
2011-10-24 11:30:00,16.48,16.48,16.45,16.46,301600.0,14.8055,14.8055,14.7785,14.7875,301600.0
2011-10-24 12:00:00,16.46,16.48,16.45,16.47,320400.0,14.7875,14.8055,14.7785,14.7965,320400.0
2011-10-24 12:30:00,16.47,16.47,16.43,16.46,153600.0,14.7965,14.7965,14.7606,14.7875,153600.0
2011-10-24 13:00:00,16.46,16.48,16.46,16.48,237600.0,14.7875,14.8055,14.7875,14.8055,237600.0
2011-10-24 13:30:00,16.48,16.52,16.47,16.51,125200.0,14.8055,14.8414,14.7965,14.8324,125200.0
2011-10-24 14:00:00,16.51,16.51,16.45,16.49,31200.0,14.8324,14.8324,14.7785,14.8145,31200.0
2011-10-24 14:30:00,16.48,16.5,16.47,16.49,22400.0,14.8055,14.8234,14.7965,14.8145,22400.0
2011-10-24 15:00:00,16.5,16.51,16.45,16.45,138800.0,14.8234,14.8324,14.7785,14.7785,138800.0
2011-10-24 15:30:00,16.45,16.48,16.43,16.47,108000.0,14.7785,14.8055,14.7606,14.7965,108000.0
2011-10-25 09:30:00,16.41,16.41,16.3,16.38,60800.0,14.7426,14.7426,14.6438,14.7156,60800.0
2011-10-25 10:00:00,16.37,16.42,16.33,16.4,40800.0,14.7067,14.7516,14.6707,14.7336,40800.0
2011-10-25 10:30:00,16.39,16.43,16.39,16.41,27600.0,14.7246,14.7606,14.7246,14.7426,27600.0
2011-10-25 11:00:00,16.39,16.41,16.33,16.35,344400.0,14.7246,14.7426,14.6707,14.6887,344400.0
2011-10-25 11:30:00,16.35,16.36,16.32,16.33,693200.0,14.6887,14.6977,14.6617,14.6707,693200.0
2011-10-25 12:00:00,16.32,16.39,16.31,16.39,21200.0,14.6617,14.7246,14.6527,14.7246,21200.0
2011-10-25 12:30:00,16.38,16.39,16.33,16.34,12000.0,14.7156,14.7246,14.6707,14.6797,12000.0
2011-10-25 13:00:00,16.34,16.37,16.34,16.35,17600.0,14.6797,14.7067,14.6797,14.6887,17600.0
2011-10-25 13:30:00,16.33,16.34,16.32,16.34,10400.0,14.6707,14.6797,14.6617,14.6797,10400.0
2011-10-25 14:00:00,16.33,16.33,16.25,16.28,32000.0,14.6707,14.6707,14.5988,14.6258,32000.0
2011-10-25 14:30:00,16.28,16.31,16.25,16.3,12000.0,14.6258,14.6527,14.5988,14.6438,12000.0
2011-10-25 15:00:00,16.32,16.33,16.25,16.26,24400.0,14.6617,14.6707,14.5988,14.6078,24400.0
2011-10-25 15:30:00,16.28,16.29,16.19,16.2,60000.0,14.6258,14.6348,14.5449,14.5539,60000.0
2011-10-26 09:30:00,16.35,16.4,16.33,16.33,53200.0,14.6887,14.7336,14.6707,14.6707,53200.0
2011-10-26 10:00:00,16.32,16.32,16.21,16.22,28400.0,14.6617,14.6617,14.5629,14.5719,28400.0
2011-10-26 10:30:00,16.2,16.22,15.98,15.99,44400.0,14.5539,14.5719,14.3563,14.3653,44400.0
2011-10-26 11:00:00,16.04,16.07,16.03,16.07,10400.0,14.4102,14.4371,14.4012,14.4371,10400.0
2011-10-26 11:30:00,16.17,16.2,16.16,16.16,3600.0,14.527,14.5539,14.518,14.518,3600.0
2011-10-26 12:00:00,16.14,16.17,16.13,16.13,20000.0,14.5,14.527,14.491,14.491,20000.0
2011-10-26 12:30:00,16.13,16.13,16.11,16.11,6000.0,14.491,14.491,14.4731,14.4731,6000.0
2011-10-26 13:00:00,16.08,16.1,16.05,16.1,19600.0,14.4461,14.4641,14.4192,14.4641,19600.0
2011-10-26 13:30:00,16.17,16.26,16.17,16.24,59200.0,14.527,14.6078,14.527,14.5899,59200.0
2011-10-26 14:00:00,16.26,16.3,16.24,16.25,25200.0,14.6078,14.6438,14.5899,14.5988,25200.0
2011-10-26 14:30:00,16.25,16.32,16.23,16.25,33600.0,14.5988,14.6617,14.5809,14.5988,33600.0
2011-10-26 15:00:00,16.25,16.31,16.25,16.31,58400.0,14.5988,14.6527,14.5988,14.6527,58400.0
2011-10-26 15:30:00,16.31,16.35,16.25,16.28,44800.0,14.6527,14.6887,14.5988,14.6258,44800.0
2011-10-27 09:30:00,16.7,16.72,16.66,16.68,235600.0,15.0031,15.0211,14.9672,14.9852,235600.0
2011-10-27 10:00:00,16.67,16.67,16.59,16.6,137600.0,14.9762,14.9762,14.9043,14.9133,137600.0
2011-10-27 10:30:00,16.6,16.65,16.56,16.64,161600.0,14.9133,14.9582,14.8773,14.9492,161600.0
2011-10-27 11:00:00,16.65,16.68,16.62,16.62,19600.0,14.9582,14.9852,14.9312,14.9312,19600.0
2011-10-27 11:30:00,16.63,16.71,16.61,16.71,18000.0,14.9402,15.0121,14.9223,15.0121,18000.0
2011-10-27 12:00:00,16.73,16.75,16.73,16.73,50800.0,15.0301,15.048,15.0301,15.0301,50800.0
2011-10-27 12:30:00,16.74,16.77,16.73,16.73,29200.0,15.0391,15.066,15.0301,15.0301,29200.0
2011-10-27 13:00:00,16.74,16.79,16.74,16.79,18000.0,15.0391,15.084,15.0391,15.084,18000.0
2011-10-27 13:30:00,16.79,16.85,16.79,16.85,28400.0,15.084,15.1379,15.084,15.1379,28400.0
2011-10-27 14:00:00,16.85,16.86,16.81,16.84,38000.0,15.1379,15.1469,15.1019,15.1289,38000.0
2011-10-27 14:30:00,16.84,16.85,16.82,16.84,44400.0,15.1289,15.1379,15.1109,15.1289,44400.0
2011-10-27 15:00:00,16.83,16.88,16.82,16.86,90400.0,15.1199,15.1648,15.1109,15.1469,90400.0
2011-10-27 15:30:00,16.86,16.87,16.72,16.78,124000.0,15.1469,15.1558,15.0211,15.075,124000.0
2011-10-28 09:30:00,16.66,16.81,16.66,16.77,35600.0,14.9672,15.1019,14.9672,15.066,35600.0
2011-10-28 10:00:00,16.79,16.79,16.73,16.77,34000.0,15.084,15.084,15.0301,15.066,34000.0
2011-10-28 10:30:00,16.78,16.81,16.77,16.8,14400.0,15.075,15.1019,15.066,15.093,14400.0
2011-10-28 11:00:00,16.81,16.82,16.79,16.79,6000.0,15.1019,15.1109,15.084,15.084,6000.0
2011-10-28 11:30:00,16.8,16.8,16.74,16.74,13200.0,15.093,15.093,15.0391,15.0391,13200.0
2011-10-28 12:00:00,16.74,16.75,16.72,16.73,17600.0,15.0391,15.048,15.0211,15.0301,17600.0
2011-10-28 12:30:00,16.74,16.75,16.74,16.75,4000.0,15.0391,15.048,15.0391,15.048,4000.0
2011-10-28 13:00:00,16.77,16.8,16.75,16.79,16400.0,15.066,15.093,15.048,15.084,16400.0
2011-10-28 13:30:00,16.8,16.8,16.78,16.78,1600.0,15.093,15.093,15.075,15.075,1600.0
2011-10-28 14:00:00,16.79,16.79,16.75,16.76,28400.0,15.084,15.084,15.048,15.057,28400.0
2011-10-28 14:30:00,16.78,16.79,16.77,16.77,147200.0,15.075,15.084,15.066,15.066,147200.0
2011-10-28 15:00:00,16.79,16.81,16.79,16.8,23200.0,15.084,15.1019,15.084,15.093,23200.0
2011-10-28 15:30:00,16.79,16.85,16.79,16.83,51600.0,15.084,15.1379,15.084,15.1199,51600.0
2011-10-31 09:30:00,16.63,16.66,16.57,16.59,66800.0,14.9402,14.9672,14.8863,14.9043,66800.0
2011-10-31 10:00:00,16.6,16.67,16.59,16.65,19600.0,14.9133,14.9762,14.9043,14.9582,19600.0
2011-10-31 10:30:00,16.66,16.71,16.66,16.68,24800.0,14.9672,15.0121,14.9672,14.9852,24800.0
2011-10-31 11:00:00,16.66,16.68,16.63,16.64,172000.0,14.9672,14.9852,14.9402,14.9492,172000.0
2011-10-31 11:30:00,16.65,16.7,16.64,16.66,68000.0,14.9582,15.0031,14.9492,14.9672,68000.0
2011-10-31 12:00:00,16.66,16.66,16.59,16.6,217200.0,14.9672,14.9672,14.9043,14.9133,217200.0
2011-10-31 12:30:00,16.61,16.63,16.59,16.63,18400.0,14.9223,14.9402,14.9043,14.9402,18400.0
2011-10-31 13:00:00,16.62,16.65,16.62,16.63,31600.0,14.9312,14.9582,14.9312,14.9402,31600.0
2011-10-31 13:30:00,16.63,16.7,16.63,16.68,289600.0,14.9402,15.0031,14.9402,14.9852,289600.0
2011-10-31 14:00:00,16.69,16.7,16.63,16.63,44400.0,14.9941,15.0031,14.9402,14.9402,44400.0
2011-10-31 14:30:00,16.66,16.66,16.61,16.66,506400.0,14.9672,14.9672,14.9223,14.9672,506400.0
2011-10-31 15:00:00,16.65,16.65,16.54,16.57,447600.0,14.9582,14.9582,14.8594,14.8863,447600.0
2011-10-31 15:30:00,16.55,16.6,16.54,16.54,46800.0,14.8684,14.9133,14.8594,14.8594,46800.0
2011-11-01 09:30:00,16.15,16.18,16.07,16.18,102400.0,14.509,14.536,14.4371,14.536,102400.0
2011-11-01 10:00:00,16.16,16.2,16.11,16.18,59200.0,14.518,14.5539,14.4731,14.536,59200.0
2011-11-01 10:30:00,16.17,16.23,16.17,16.18,77600.0,14.527,14.5809,14.527,14.536,77600.0
2011-11-01 11:00:00,16.19,16.19,16.14,16.15,41200.0,14.5449,14.5449,14.5,14.509,41200.0
2011-11-01 11:30:00,16.15,16.15,16.02,16.05,47200.0,14.509,14.509,14.3922,14.4192,47200.0
2011-11-01 12:00:00,16.04,16.09,15.99,16.06,64400.0,14.4102,14.4551,14.3653,14.4282,64400.0
2011-11-01 12:30:00,16.08,16.1,16.03,16.04,12800.0,14.4461,14.4641,14.4012,14.4102,12800.0
2011-11-01 13:00:00,16.01,16.11,16.0,16.11,61600.0,14.3832,14.4731,14.3742,14.4731,61600.0
2011-11-01 13:30:00,16.11,16.2,16.11,16.13,92400.0,14.4731,14.5539,14.4731,14.491,92400.0
2011-11-01 14:00:00,16.13,16.22,16.13,16.21,194800.0,14.491,14.5719,14.491,14.5629,194800.0
2011-11-01 14:30:00,16.19,16.2,16.13,16.14,56400.0,14.5449,14.5539,14.491,14.5,56400.0
2011-11-01 15:00:00,16.14,16.14,16.07,16.11,78000.0,14.5,14.5,14.4371,14.4731,78000.0
2011-11-01 15:30:00,16.11,16.17,16.03,16.06,109200.0,14.4731,14.527,14.4012,14.4282,109200.0
2011-11-02 09:30:00,16.22,16.22,16.16,16.16,41200.0,14.5719,14.5719,14.518,14.518,41200.0
2011-11-02 10:00:00,16.18,16.22,16.16,16.19,211600.0,14.536,14.5719,14.518,14.5449,211600.0
2011-11-02 10:30:00,16.18,16.29,16.17,16.28,49600.0,14.536,14.6348,14.527,14.6258,49600.0
2011-11-02 11:00:00,16.29,16.31,16.26,16.27,27600.0,14.6348,14.6527,14.6078,14.6168,27600.0
2011-11-02 11:30:00,16.26,16.26,16.24,16.24,10400.0,14.6078,14.6078,14.5899,14.5899,10400.0
2011-11-02 12:00:00,16.25,16.25,16.21,16.24,9200.0,14.5988,14.5988,14.5629,14.5899,9200.0
2011-11-02 12:30:00,16.23,16.26,16.17,16.17,8800.0,14.5809,14.6078,14.527,14.527,8800.0
2011-11-02 13:00:00,16.16,16.16,16.11,16.13,32800.0,14.518,14.518,14.4731,14.491,32800.0
2011-11-02 13:30:00,16.14,16.15,16.13,16.14,11200.0,14.5,14.509,14.491,14.5,11200.0
2011-11-02 14:00:00,16.11,16.16,16.1,16.14,37600.0,14.4731,14.518,14.4641,14.5,37600.0
2011-11-02 14:30:00,16.13,16.21,16.13,16.2,44800.0,14.491,14.5629,14.491,14.5539,44800.0
2011-11-02 15:00:00,16.21,16.26,16.18,16.23,39600.0,14.5629,14.6078,14.536,14.5809,39600.0
2011-11-02 15:30:00,16.24,16.24,16.18,16.24,54800.0,14.5899,14.5899,14.536,14.5899,54800.0
2011-11-03 09:30:00,16.38,16.42,16.28,16.28,33200.0,14.7156,14.7516,14.6258,14.6258,33200.0
2011-11-03 10:00:00,16.29,16.31,16.21,16.31,56400.0,14.6348,14.6527,14.5629,14.6527,56400.0
2011-11-03 10:30:00,16.32,16.43,16.32,16.4,40000.0,14.6617,14.7606,14.6617,14.7336,40000.0
2011-11-03 11:00:00,16.41,16.49,16.39,16.49,12800.0,14.7426,14.8145,14.7246,14.8145,12800.0
2011-11-03 11:30:00,16.49,16.5,16.43,16.43,24800.0,14.8145,14.8234,14.7606,14.7606,24800.0
2011-11-03 12:00:00,16.43,16.48,16.43,16.48,8000.0,14.7606,14.8055,14.7606,14.8055,8000.0
2011-11-03 12:30:00,16.48,16.51,16.45,16.51,14800.0,14.8055,14.8324,14.7785,14.8324,14800.0
2011-11-03 13:00:00,16.51,16.57,16.48,16.55,60400.0,14.8324,14.8863,14.8055,14.8684,60400.0
2011-11-03 13:30:00,16.54,16.6,16.54,16.57,23600.0,14.8594,14.9133,14.8594,14.8863,23600.0
2011-11-03 14:00:00,16.57,16.59,16.55,16.56,30400.0,14.8863,14.9043,14.8684,14.8773,30400.0
2011-11-03 14:30:00,16.57,16.58,16.56,16.58,24800.0,14.8863,14.8953,14.8773,14.8953,24800.0
2011-11-03 15:00:00,16.61,16.63,16.59,16.63,66000.0,14.9223,14.9402,14.9043,14.9402,66000.0
2011-11-03 15:30:00,16.64,16.66,16.62,16.65,86800.0,14.9492,14.9672,14.9312,14.9582,86800.0
2011-11-04 09:30:00,16.55,16.58,16.48,16.48,21200.0,14.8684,14.8953,14.8055,14.8055,21200.0
2011-11-04 10:00:00,16.49,16.51,16.45,16.45,14000.0,14.8145,14.8324,14.7785,14.7785,14000.0
2011-11-04 10:30:00,16.43,16.46,16.41,16.46,24000.0,14.7606,14.7875,14.7426,14.7875,24000.0
2011-11-04 11:00:00,16.47,16.47,16.43,16.43,11200.0,14.7965,14.7965,14.7606,14.7606,11200.0
2011-11-04 11:30:00,16.47,16.48,16.45,16.47,79600.0,14.7965,14.8055,14.7785,14.7965,79600.0
2011-11-04 12:00:00,16.49,16.52,16.49,16.52,27600.0,14.8145,14.8414,14.8145,14.8414,27600.0
2011-11-04 12:30:00,16.52,16.52,16.48,16.49,12400.0,14.8414,14.8414,14.8055,14.8145,12400.0
2011-11-04 13:00:00,16.51,16.58,16.51,16.58,18800.0,14.8324,14.8953,14.8324,14.8953,18800.0
2011-11-04 13:30:00,16.57,16.63,16.57,16.6,9600.0,14.8863,14.9402,14.8863,14.9133,9600.0
2011-11-04 14:00:00,16.62,16.63,16.6,16.63,170000.0,14.9312,14.9402,14.9133,14.9402,170000.0
2011-11-04 14:30:00,16.63,16.63,16.58,16.6,22800.0,14.9402,14.9402,14.8953,14.9133,22800.0
2011-11-04 15:00:00,16.59,16.6,16.55,16.57,13600.0,14.9043,14.9133,14.8684,14.8863,13600.0
2011-11-04 15:30:00,16.58,16.6,16.56,16.59,57200.0,14.8953,14.9133,14.8773,14.9043,57200.0
2011-11-07 09:30:00,16.55,16.63,16.55,16.61,22000.0,14.8684,14.9402,14.8684,14.9223,22000.0
2011-11-07 10:00:00,16.62,16.62,16.51,16.51,17200.0,14.9312,14.9312,14.8324,14.8324,17200.0
2011-11-07 10:30:00,16.5,16.52,16.43,16.43,41600.0,14.8234,14.8414,14.7606,14.7606,41600.0
2011-11-07 11:00:00,16.43,16.49,16.43,16.44,48000.0,14.7606,14.8145,14.7606,14.7695,48000.0
2011-11-07 11:30:00,16.46,16.49,16.45,16.46,22400.0,14.7875,14.8145,14.7785,14.7875,22400.0
2011-11-07 12:00:00,16.48,16.49,16.4,16.4,72000.0,14.8055,14.8145,14.7336,14.7336,72000.0
2011-11-07 12:30:00,16.38,16.43,16.38,16.43,13600.0,14.7156,14.7606,14.7156,14.7606,13600.0
2011-11-07 13:00:00,16.42,16.47,16.42,16.46,9600.0,14.7516,14.7965,14.7516,14.7875,9600.0
2011-11-07 13:30:00,16.46,16.54,16.46,16.54,9600.0,14.7875,14.8594,14.7875,14.8594,9600.0
2011-11-07 14:00:00,16.53,16.59,16.53,16.58,14800.0,14.8504,14.9043,14.8504,14.8953,14800.0
2011-11-07 14:30:00,16.58,16.63,16.58,16.63,17600.0,14.8953,14.9402,14.8953,14.9402,17600.0
2011-11-07 15:00:00,16.63,16.66,16.63,16.65,11600.0,14.9402,14.9672,14.9402,14.9582,11600.0
2011-11-07 15:30:00,16.63,16.69,16.63,16.68,64800.0,14.9402,14.9941,14.9402,14.9852,64800.0
2011-11-08 09:30:00,16.78,16.86,16.77,16.86,66800.0,15.075,15.1469,15.066,15.1469,66800.0
2011-11-08 10:00:00,16.88,16.88,16.74,16.74,59200.0,15.1648,15.1648,15.0391,15.0391,59200.0
2011-11-08 10:30:00,16.75,16.79,16.72,16.74,31600.0,15.048,15.084,15.0211,15.0391,31600.0
2011-11-08 11:00:00,16.73,16.75,16.63,16.68,65600.0,15.0301,15.048,14.9402,14.9852,65600.0
2011-11-08 11:30:00,16.68,16.72,16.67,16.69,517600.0,14.9852,15.0211,14.9762,14.9941,517600.0
2011-11-08 12:00:00,16.68,16.73,16.68,16.72,350400.0,14.9852,15.0301,14.9852,15.0211,350400.0
2011-11-08 12:30:00,16.72,16.74,16.7,16.71,697600.0,15.0211,15.0391,15.0031,15.0121,697600.0
2011-11-08 13:00:00,16.71,16.75,16.68,16.74,63600.0,15.0121,15.048,14.9852,15.0391,63600.0
2011-11-08 13:30:00,16.74,16.85,16.73,16.84,502400.0,15.0391,15.1379,15.0301,15.1289,502400.0
2011-11-08 14:00:00,16.83,16.86,16.8,16.86,265200.0,15.1199,15.1469,15.093,15.1469,265200.0
2011-11-08 14:30:00,16.86,16.87,16.83,16.85,306800.0,15.1469,15.1558,15.1199,15.1379,306800.0
2011-11-08 15:00:00,16.86,16.89,16.82,16.87,442400.0,15.1469,15.1738,15.1109,15.1558,442400.0
2011-11-08 15:30:00,16.88,16.9,16.86,16.87,198800.0,15.1648,15.1828,15.1469,15.1558,198800.0
2011-11-09 09:30:00,16.49,16.51,16.41,16.41,182400.0,14.8145,14.8324,14.7426,14.7426,182400.0
2011-11-09 10:00:00,16.42,16.44,16.4,16.4,40000.0,14.7516,14.7695,14.7336,14.7336,40000.0
2011-11-09 10:30:00,16.41,16.47,16.36,16.45,29200.0,14.7426,14.7965,14.6977,14.7785,29200.0
2011-11-09 11:00:00,16.44,16.52,16.43,16.5,33600.0,14.7695,14.8414,14.7606,14.8234,33600.0
2011-11-09 11:30:00,16.5,16.53,16.49,16.53,9600.0,14.8234,14.8504,14.8145,14.8504,9600.0
2011-11-09 12:00:00,16.49,16.49,16.45,16.45,14000.0,14.8145,14.8145,14.7785,14.7785,14000.0
2011-11-09 12:30:00,16.45,16.5,16.45,16.5,5600.0,14.7785,14.8234,14.7785,14.8234,5600.0
2011-11-09 13:00:00,16.5,16.52,16.43,16.44,7600.0,14.8234,14.8414,14.7606,14.7695,7600.0
2011-11-09 13:30:00,16.43,16.43,16.32,16.34,69200.0,14.7606,14.7606,14.6617,14.6797,69200.0
2011-11-09 14:00:00,16.34,16.34,16.2,16.23,138800.0,14.6797,14.6797,14.5539,14.5809,138800.0
2011-11-09 14:30:00,16.24,16.29,16.22,16.26,73600.0,14.5899,14.6348,14.5719,14.6078,73600.0
2011-11-09 15:00:00,16.28,16.31,16.26,16.29,17200.0,14.6258,14.6527,14.6078,14.6348,17200.0
2011-11-09 15:30:00,16.28,16.28,16.21,16.25,82400.0,14.6258,14.6258,14.5629,14.5988,82400.0
2011-11-10 09:30:00,16.43,16.46,16.28,16.28,22400.0,14.7606,14.7875,14.6258,14.6258,22400.0
2011-11-10 10:00:00,16.26,16.3,16.18,16.23,15600.0,14.6078,14.6438,14.536,14.5809,15600.0
2011-11-10 10:30:00,16.18,16.21,16.13,16.18,538000.0,14.536,14.5629,14.491,14.536,538000.0
2011-11-10 11:00:00,16.19,16.28,16.19,16.24,245200.0,14.5449,14.6258,14.5449,14.5899,245200.0
2011-11-10 11:30:00,16.25,16.34,16.25,16.31,36000.0,14.5988,14.6797,14.5988,14.6527,36000.0
2011-11-10 12:00:00,16.3,16.3,16.24,16.24,25600.0,14.6438,14.6438,14.5899,14.5899,25600.0
2011-11-10 12:30:00,16.24,16.28,16.2,16.28,24000.0,14.5899,14.6258,14.5539,14.6258,24000.0
2011-11-10 13:00:00,16.28,16.38,16.28,16.33,85600.0,14.6258,14.7156,14.6258,14.6707,85600.0
2011-11-10 13:30:00,16.33,16.36,16.31,16.34,65600.0,14.6707,14.6977,14.6527,14.6797,65600.0
2011-11-10 14:00:00,16.34,16.34,16.29,16.29,35600.0,14.6797,14.6797,14.6348,14.6348,35600.0
2011-11-10 14:30:00,16.28,16.3,16.23,16.23,23200.0,14.6258,14.6438,14.5809,14.5809,23200.0
2011-11-10 15:00:00,16.22,16.3,16.22,16.29,22800.0,14.5719,14.6438,14.5719,14.6348,22800.0
2011-11-10 15:30:00,16.29,16.3,16.25,16.28,43600.0,14.6348,14.6438,14.5988,14.6258,43600.0
2011-11-11 09:30:00,16.41,16.5,16.41,16.46,48800.0,14.7426,14.8234,14.7426,14.7875,48800.0
2011-11-11 10:00:00,16.51,16.53,16.5,16.5,12400.0,14.8324,14.8504,14.8234,14.8234,12400.0
2011-11-11 10:30:00,16.53,16.59,16.53,16.57,12400.0,14.8504,14.9043,14.8504,14.8863,12400.0
2011-11-11 11:00:00,16.58,16.6,16.57,16.58,26400.0,14.8953,14.9133,14.8863,14.8953,26400.0
2011-11-11 11:30:00,16.59,16.64,16.59,16.61,13600.0,14.9043,14.9492,14.9043,14.9223,13600.0
2011-11-11 12:00:00,16.63,16.64,16.61,16.61,6000.0,14.9402,14.9492,14.9223,14.9223,6000.0
2011-11-11 12:30:00,16.61,16.63,16.61,16.63,4400.0,14.9223,14.9402,14.9223,14.9402,4400.0
2011-11-11 13:00:00,16.63,16.67,16.62,16.62,24400.0,14.9402,14.9762,14.9312,14.9312,24400.0
2011-11-11 13:30:00,16.64,16.65,16.61,16.62,15200.0,14.9492,14.9582,14.9223,14.9312,15200.0
2011-11-11 14:00:00,16.64,16.66,16.63,16.64,4400.0,14.9492,14.9672,14.9402,14.9492,4400.0
2011-11-11 14:30:00,16.65,16.65,16.59,16.59,9600.0,14.9582,14.9582,14.9043,14.9043,9600.0
2011-11-11 15:00:00,16.59,16.61,16.58,16.6,60000.0,14.9043,14.9223,14.8953,14.9133,60000.0
2011-11-11 15:30:00,16.61,16.61,16.57,16.6,63600.0,14.9223,14.9223,14.8863,14.9133,63600.0
2011-11-14 09:30:00,16.59,16.65,16.57,16.63,79600.0,14.9043,14.9582,14.8863,14.9402,79600.0
2011-11-14 10:00:00,16.62,16.69,16.62,16.67,20400.0,14.9312,14.9941,14.9312,14.9762,20400.0
2011-11-14 10:30:00,16.63,16.63,16.58,16.61,17600.0,14.9402,14.9402,14.8953,14.9223,17600.0
2011-11-14 11:00:00,16.63,16.64,16.6,16.61,17200.0,14.9402,14.9492,14.9133,14.9223,17200.0
2011-11-14 11:30:00,16.62,16.63,16.55,16.55,58000.0,14.9312,14.9402,14.8684,14.8684,58000.0
2011-11-14 12:00:00,16.57,16.57,16.5,16.5,9200.0,14.8863,14.8863,14.8234,14.8234,9200.0
2011-11-14 12:30:00,16.51,16.53,16.48,16.53,22400.0,14.8324,14.8504,14.8055,14.8504,22400.0
2011-11-14 13:00:00,16.5,16.52,16.5,16.52,1600.0,14.8234,14.8414,14.8234,14.8414,1600.0
2011-11-14 13:30:00,16.54,16.58,16.54,16.55,11600.0,14.8594,14.8953,14.8594,14.8684,11600.0
2011-11-14 14:00:00,16.54,16.56,16.52,16.52,14800.0,14.8594,14.8773,14.8414,14.8414,14800.0
2011-11-14 14:30:00,16.52,16.52,16.49,16.49,11600.0,14.8414,14.8414,14.8145,14.8145,11600.0
2011-11-14 15:00:00,16.48,16.52,16.48,16.52,9200.0,14.8055,14.8414,14.8055,14.8414,9200.0
2011-11-14 15:30:00,16.54,16.54,16.5,16.52,33600.0,14.8594,14.8594,14.8234,14.8414,33600.0
2011-11-15 09:30:00,16.52,16.61,16.48,16.59,58400.0,14.8414,14.9223,14.8055,14.9043,58400.0
2011-11-15 10:00:00,16.6,16.6,16.5,16.55,41600.0,14.9133,14.9133,14.8234,14.8684,41600.0
2011-11-15 10:30:00,16.54,16.6,16.54,16.56,24400.0,14.8594,14.9133,14.8594,14.8773,24400.0
2011-11-15 11:00:00,16.52,16.57,16.5,16.52,12400.0,14.8414,14.8863,14.8234,14.8414,12400.0
2011-11-15 11:30:00,16.5,16.57,16.49,16.57,10000.0,14.8234,14.8863,14.8145,14.8863,10000.0
2011-11-15 12:00:00,16.57,16.68,16.57,16.68,15600.0,14.8863,14.9852,14.8863,14.9852,15600.0
2011-11-15 12:30:00,16.68,16.73,16.68,16.71,47200.0,14.9852,15.0301,14.9852,15.0121,47200.0
2011-11-15 13:00:00,16.74,16.74,16.71,16.73,23600.0,15.0391,15.0391,15.0121,15.0301,23600.0
2011-11-15 13:30:00,16.74,16.78,16.74,16.78,19200.0,15.0391,15.075,15.0391,15.075,19200.0
2011-11-15 14:00:00,16.75,16.78,16.75,16.77,12800.0,15.048,15.075,15.048,15.066,12800.0
2011-11-15 14:30:00,16.77,16.8,16.77,16.78,11200.0,15.066,15.093,15.066,15.075,11200.0
2011-11-15 15:00:00,16.8,16.83,16.8,16.83,69200.0,15.093,15.1199,15.093,15.1199,69200.0
2011-11-15 15:30:00,16.83,16.83,16.75,16.75,47600.0,15.1199,15.1199,15.048,15.048,47600.0
2011-11-16 09:30:00,16.63,16.72,16.61,16.7,51600.0,14.9402,15.0211,14.9223,15.0031,51600.0
2011-11-16 10:00:00,16.72,16.72,16.63,16.67,20400.0,15.0211,15.0211,14.9402,14.9762,20400.0
2011-11-16 10:30:00,16.66,16.75,16.66,16.75,16800.0,14.9672,15.048,14.9672,15.048,16800.0
2011-11-16 11:00:00,16.77,16.79,16.77,16.78,49600.0,15.066,15.084,15.066,15.075,49600.0
2011-11-16 11:30:00,16.77,16.77,16.71,16.71,24000.0,15.066,15.066,15.0121,15.0121,24000.0
2011-11-16 12:00:00,16.7,16.72,16.69,16.7,5600.0,15.0031,15.0211,14.9941,15.0031,5600.0
2011-11-16 12:30:00,16.75,16.76,16.7,16.7,136400.0,15.048,15.057,15.0031,15.0031,136400.0
2011-11-16 13:00:00,16.72,16.78,16.72,16.78,26400.0,15.0211,15.075,15.0211,15.075,26400.0
2011-11-16 13:30:00,16.78,16.82,16.78,16.78,17200.0,15.075,15.1109,15.075,15.075,17200.0
2011-11-16 14:00:00,16.79,16.79,16.75,16.78,9200.0,15.084,15.084,15.048,15.075,9200.0
2011-11-16 14:30:00,16.77,16.79,16.73,16.74,18800.0,15.066,15.084,15.0301,15.0391,18800.0
2011-11-16 15:00:00,16.74,16.76,16.65,16.66,20800.0,15.0391,15.057,14.9582,14.9672,20800.0
2011-11-16 15:30:00,16.63,16.63,16.5,16.5,55200.0,14.9402,14.9402,14.8234,14.8234,55200.0
2011-11-17 09:30:00,16.47,16.49,16.34,16.4,69200.0,14.7965,14.8145,14.6797,14.7336,69200.0
2011-11-17 10:00:00,16.39,16.41,16.35,16.38,32800.0,14.7246,14.7426,14.6887,14.7156,32800.0
2011-11-17 10:30:00,16.4,16.42,16.36,16.36,12400.0,14.7336,14.7516,14.6977,14.6977,12400.0
2011-11-17 11:00:00,16.36,16.38,16.28,16.33,68000.0,14.6977,14.7156,14.6258,14.6707,68000.0
2011-11-17 11:30:00,16.33,16.37,16.3,16.31,158000.0,14.6707,14.7067,14.6438,14.6527,158000.0
2011-11-17 12:00:00,16.31,16.32,16.2,16.2,35200.0,14.6527,14.6617,14.5539,14.5539,35200.0
2011-11-17 12:30:00,16.19,16.19,16.02,16.1,93200.0,14.5449,14.5449,14.3922,14.4641,93200.0
2011-11-17 13:00:00,16.1,16.14,16.06,16.11,35600.0,14.4641,14.5,14.4282,14.4731,35600.0
2011-11-17 13:30:00,16.11,16.11,16.02,16.07,14800.0,14.4731,14.4731,14.3922,14.4371,14800.0
2011-11-17 14:00:00,16.07,16.1,16.04,16.07,24000.0,14.4371,14.4641,14.4102,14.4371,24000.0
2011-11-17 14:30:00,16.09,16.14,16.07,16.12,132000.0,14.4551,14.5,14.4371,14.4821,132000.0
2011-11-17 15:00:00,16.11,16.14,16.05,16.1,20800.0,14.4731,14.5,14.4192,14.4641,20800.0
2011-11-17 15:30:00,16.09,16.14,16.05,16.14,51600.0,14.4551,14.5,14.4192,14.5,51600.0
2011-11-18 09:30:00,16.17,16.17,16.07,16.1,27600.0,14.527,14.527,14.4371,14.4641,27600.0
2011-11-18 10:00:00,16.08,16.11,16.04,16.05,56400.0,14.4461,14.4731,14.4102,14.4192,56400.0
2011-11-18 10:30:00,16.06,16.15,16.06,16.13,23200.0,14.4282,14.509,14.4282,14.491,23200.0
2011-11-18 11:00:00,16.12,16.14,16.11,16.12,18000.0,14.4821,14.5,14.4731,14.4821,18000.0
2011-11-18 11:30:00,16.11,16.12,16.05,16.05,12400.0,14.4731,14.4821,14.4192,14.4192,12400.0
2011-11-18 12:00:00,16.05,16.05,15.98,16.05,21200.0,14.4192,14.4192,14.3563,14.4192,21200.0
2011-11-18 12:30:00,16.06,16.06,16.04,16.04,12800.0,14.4282,14.4282,14.4102,14.4102,12800.0
2011-11-18 13:00:00,16.04,16.07,16.04,16.07,6800.0,14.4102,14.4371,14.4102,14.4371,6800.0
2011-11-18 13:30:00,16.08,16.1,16.08,16.08,6000.0,14.4461,14.4641,14.4461,14.4461,6000.0
2011-11-18 14:00:00,16.06,16.1,16.04,16.05,10000.0,14.4282,14.4641,14.4102,14.4192,10000.0
2011-11-18 14:30:00,16.06,16.07,16.03,16.03,5600.0,14.4282,14.4371,14.4012,14.4012,5600.0
2011-11-18 15:00:00,16.04,16.05,16.03,16.05,12800.0,14.4102,14.4192,14.4012,14.4192,12800.0
2011-11-18 15:30:00,16.04,16.05,16.0,16.0,69600.0,14.4102,14.4192,14.3742,14.3742,69600.0
2011-11-21 09:30:00,15.78,15.81,15.65,15.67,126000.0,14.1766,14.2036,14.0598,14.0778,126000.0
2011-11-21 10:00:00,15.68,15.68,15.62,15.64,22400.0,14.0868,14.0868,14.0329,14.0508,22400.0
2011-11-21 10:30:00,15.64,15.64,15.57,15.59,20000.0,14.0508,14.0508,13.9879,14.0059,20000.0
2011-11-21 11:00:00,15.56,15.61,15.56,15.59,29600.0,13.979,14.0239,13.979,14.0059,29600.0
2011-11-21 11:30:00,15.57,15.6,15.54,15.6,34800.0,13.9879,14.0149,13.961,14.0149,34800.0
2011-11-21 12:00:00,15.61,15.62,15.59,15.59,11200.0,14.0239,14.0329,14.0059,14.0059,11200.0
2011-11-21 12:30:00,15.57,15.62,15.57,15.61,3600.0,13.9879,14.0329,13.9879,14.0239,3600.0
2011-11-21 13:00:00,15.65,15.67,15.64,15.64,8800.0,14.0598,14.0778,14.0508,14.0508,8800.0
2011-11-21 13:30:00,15.63,15.63,15.6,15.6,24000.0,14.0418,14.0418,14.0149,14.0149,24000.0
2011-11-21 14:00:00,15.58,15.7,15.58,15.66,17600.0,13.9969,14.1047,13.9969,14.0688,17600.0
2011-11-21 14:30:00,15.66,15.71,15.66,15.68,15600.0,14.0688,14.1137,14.0688,14.0868,15600.0
2011-11-21 15:00:00,15.67,15.78,15.65,15.77,55200.0,14.0778,14.1766,14.0598,14.1676,55200.0
2011-11-21 15:30:00,15.77,15.78,15.68,15.68,152400.0,14.1676,14.1766,14.0868,14.0868,152400.0
2011-11-22 09:30:00,15.63,15.73,15.63,15.67,624400.0,14.0418,14.1317,14.0418,14.0778,624400.0
2011-11-22 10:00:00,15.7,15.7,15.63,15.68,8800.0,14.1047,14.1047,14.0418,14.0868,8800.0
2011-11-22 10:30:00,15.69,15.69,15.54,15.55,40400.0,14.0957,14.0957,13.961,13.97,40400.0
2011-11-22 11:00:00,15.56,15.59,15.54,15.57,25600.0,13.979,14.0059,13.961,13.9879,25600.0
2011-11-22 11:30:00,15.57,15.58,15.51,15.58,14400.0,13.9879,13.9969,13.934,13.9969,14400.0
2011-11-22 12:00:00,15.61,15.67,15.61,15.61,68000.0,14.0239,14.0778,14.0239,14.0239,68000.0
2011-11-22 12:30:00,15.6,15.67,15.6,15.67,36800.0,14.0149,14.0778,14.0149,14.0778,36800.0
2011-11-22 13:00:00,15.69,15.72,15.65,15.7,13600.0,14.0957,14.1227,14.0598,14.1047,13600.0
2011-11-22 13:30:00,15.69,15.71,15.66,15.67,16800.0,14.0957,14.1137,14.0688,14.0778,16800.0
2011-11-22 14:00:00,15.67,15.69,15.65,15.67,16400.0,14.0778,14.0957,14.0598,14.0778,16400.0
2011-11-22 14:30:00,15.66,15.67,15.62,15.63,9600.0,14.0688,14.0778,14.0329,14.0418,9600.0
2011-11-22 15:00:00,15.64,15.67,15.62,15.66,22000.0,14.0508,14.0778,14.0329,14.0688,22000.0
2011-11-22 15:30:00,15.67,15.69,15.64,15.65,29200.0,14.0778,14.0957,14.0508,14.0598,29200.0
2011-11-23 09:30:00,15.52,15.55,15.42,15.43,52000.0,13.943,13.97,13.8532,13.8622,52000.0
2011-11-23 10:00:00,15.41,15.41,15.32,15.32,61200.0,13.8442,13.8442,13.7633,13.7633,61200.0
2011-11-23 10:30:00,15.3,15.38,15.3,15.38,12800.0,13.7454,13.8172,13.7454,13.8172,12800.0
2011-11-23 11:00:00,15.36,15.37,15.3,15.31,31600.0,13.7993,13.8083,13.7454,13.7544,31600.0
2011-11-23 11:30:00,15.32,15.34,15.31,15.33,26800.0,13.7633,13.7813,13.7544,13.7723,26800.0
2011-11-23 12:00:00,15.35,15.36,15.33,15.34,34800.0,13.7903,13.7993,13.7723,13.7813,34800.0
2011-11-23 12:30:00,15.34,15.38,15.32,15.38,12000.0,13.7813,13.8172,13.7633,13.8172,12000.0
2011-11-23 13:00:00,15.37,15.39,15.36,15.38,17200.0,13.8083,13.8262,13.7993,13.8172,17200.0
2011-11-23 13:30:00,15.38,15.38,15.32,15.32,10800.0,13.8172,13.8172,13.7633,13.7633,10800.0
2011-11-23 14:00:00,15.31,15.32,15.28,15.29,27600.0,13.7544,13.7633,13.7274,13.7364,27600.0
2011-11-23 14:30:00,15.3,15.32,15.3,15.31,30400.0,13.7454,13.7633,13.7454,13.7544,30400.0
2011-11-23 15:00:00,15.3,15.37,15.28,15.32,35200.0,13.7454,13.8083,13.7274,13.7633,35200.0
2011-11-23 15:30:00,15.33,15.4,15.26,15.26,31200.0,13.7723,13.8352,13.7094,13.7094,31200.0
2011-11-25 09:30:00,15.23,15.37,15.19,15.36,42400.0,13.6825,13.8083,13.6466,13.7993,42400.0
2011-11-25 10:00:00,15.31,15.39,15.31,15.36,47200.0,13.7544,13.8262,13.7544,13.7993,47200.0
2011-11-25 10:30:00,15.35,15.38,15.33,15.33,69200.0,13.7903,13.8172,13.7723,13.7723,69200.0
2011-11-25 11:00:00,15.31,15.35,15.29,15.29,30400.0,13.7544,13.7903,13.7364,13.7364,30400.0
2011-11-25 11:30:00,15.31,15.31,15.2,15.22,18400.0,13.7544,13.7544,13.6555,13.6735,18400.0
2011-11-25 12:00:00,15.21,15.22,15.19,15.22,22400.0,13.6645,13.6735,13.6466,13.6735,22400.0
2011-11-25 12:30:00,15.23,15.24,15.16,15.16,25600.0,13.6825,13.6915,13.6196,13.6196,25600.0
2011-11-28 09:30:00,15.54,15.65,15.54,15.65,57600.0,13.961,14.0598,13.961,14.0598,57600.0
2011-11-28 10:00:00,15.65,15.69,15.64,15.66,15200.0,14.0598,14.0957,14.0508,14.0688,15200.0
2011-11-28 10:30:00,15.69,15.69,15.65,15.67,36000.0,14.0957,14.0957,14.0598,14.0778,36000.0
2011-11-28 11:00:00,15.67,15.68,15.65,15.65,15600.0,14.0778,14.0868,14.0598,14.0598,15600.0
2011-11-28 11:30:00,15.7,15.7,15.68,15.69,34400.0,14.1047,14.1047,14.0868,14.0957,34400.0
2011-11-28 12:00:00,15.69,15.69,15.66,15.66,48400.0,14.0957,14.0957,14.0688,14.0688,48400.0
2011-11-28 12:30:00,15.65,15.65,15.63,15.63,51200.0,14.0598,14.0598,14.0418,14.0418,51200.0
2011-11-28 13:00:00,15.63,15.65,15.63,15.65,7600.0,14.0418,14.0598,14.0418,14.0598,7600.0
2011-11-28 13:30:00,15.69,15.69,15.63,15.64,35600.0,14.0957,14.0957,14.0418,14.0508,35600.0
2011-11-28 14:00:00,15.64,15.69,15.63,15.66,26400.0,14.0508,14.0957,14.0418,14.0688,26400.0
2011-11-28 14:30:00,15.67,15.67,15.62,15.63,26400.0,14.0778,14.0778,14.0329,14.0418,26400.0
2011-11-28 15:00:00,15.65,15.65,15.56,15.59,44000.0,14.0598,14.0598,13.979,14.0059,44000.0
2011-11-28 15:30:00,15.58,15.68,15.58,15.68,71600.0,13.9969,14.0868,13.9969,14.0868,71600.0
2011-11-29 09:30:00,15.68,15.72,15.63,15.7,72000.0,14.0868,14.1227,14.0418,14.1047,72000.0
2011-11-29 10:00:00,15.71,15.79,15.68,15.74,560800.0,14.1137,14.1856,14.0868,14.1407,560800.0
2011-11-29 10:30:00,15.74,15.76,15.69,15.71,34800.0,14.1407,14.1586,14.0957,14.1137,34800.0
2011-11-29 11:00:00,15.71,15.71,15.65,15.66,30000.0,14.1137,14.1137,14.0598,14.0688,30000.0
2011-11-29 11:30:00,15.67,15.72,15.62,15.62,11200.0,14.0778,14.1227,14.0329,14.0329,11200.0
2011-11-29 12:00:00,15.63,15.68,15.63,15.66,17600.0,14.0418,14.0868,14.0418,14.0688,17600.0
2011-11-29 12:30:00,15.65,15.65,15.59,15.59,14400.0,14.0598,14.0598,14.0059,14.0059,14400.0
2011-11-29 13:00:00,15.61,15.62,15.56,15.62,29200.0,14.0239,14.0329,13.979,14.0329,29200.0
2011-11-29 13:30:00,15.6,15.61,15.54,15.55,30400.0,14.0149,14.0239,13.961,13.97,30400.0
2011-11-29 14:00:00,15.55,15.6,15.54,15.6,38400.0,13.97,14.0149,13.961,14.0149,38400.0
2011-11-29 14:30:00,15.61,15.65,15.6,15.62,30400.0,14.0239,14.0598,14.0149,14.0329,30400.0
2011-11-29 15:00:00,15.62,15.67,15.61,15.64,48800.0,14.0329,14.0778,14.0239,14.0508,48800.0
2011-11-29 15:30:00,15.65,15.67,15.57,15.57,94400.0,14.0598,14.0778,13.9879,13.9879,94400.0
2011-11-30 09:30:00,15.97,16.07,15.96,16.05,108000.0,14.3473,14.4371,14.3383,14.4192,108000.0
2011-11-30 10:00:00,16.07,16.09,16.05,16.09,389200.0,14.4371,14.4551,14.4192,14.4551,389200.0
2011-11-30 10:30:00,16.11,16.16,16.1,16.15,134800.0,14.4731,14.518,14.4641,14.509,134800.0
2011-11-30 11:00:00,16.15,16.15,16.13,16.14,39200.0,14.509,14.509,14.491,14.5,39200.0
2011-11-30 11:30:00,16.13,16.15,16.11,16.12,43600.0,14.491,14.509,14.4731,14.4821,43600.0
2011-11-30 12:00:00,16.13,16.14,16.11,16.14,36400.0,14.491,14.5,14.4731,14.5,36400.0
2011-11-30 12:30:00,16.14,16.15,16.12,16.14,19600.0,14.5,14.509,14.4821,14.5,19600.0
2011-11-30 13:00:00,16.14,16.15,16.09,16.09,23600.0,14.5,14.509,14.4551,14.4551,23600.0
2011-11-30 13:30:00,16.09,16.1,16.07,16.07,38800.0,14.4551,14.4641,14.4371,14.4371,38800.0
2011-11-30 14:00:00,16.07,16.11,16.07,16.1,96800.0,14.4371,14.4731,14.4371,14.4641,96800.0
2011-11-30 14:30:00,16.1,16.11,16.06,16.09,200800.0,14.4641,14.4731,14.4282,14.4551,200800.0
2011-11-30 15:00:00,16.08,16.11,16.08,16.09,19200.0,14.4461,14.4731,14.4461,14.4551,19200.0
2011-11-30 15:30:00,16.1,16.2,16.1,16.19,82000.0,14.4641,14.5539,14.4641,14.5449,82000.0
2011-12-01 09:30:00,16.18,16.27,16.16,16.25,76400.0,14.536,14.6168,14.518,14.5988,76400.0
2011-12-01 10:00:00,16.27,16.3,16.24,16.25,234400.0,14.6168,14.6438,14.5899,14.5988,234400.0
2011-12-01 10:30:00,16.22,16.22,16.17,16.18,42800.0,14.5719,14.5719,14.527,14.536,42800.0
2011-12-01 11:00:00,16.19,16.22,16.17,16.19,31200.0,14.5449,14.5719,14.527,14.5449,31200.0
2011-12-01 11:30:00,16.17,16.25,16.17,16.24,6400.0,14.527,14.5988,14.527,14.5899,6400.0
2011-12-01 12:00:00,16.23,16.26,16.23,16.26,16000.0,14.5809,14.6078,14.5809,14.6078,16000.0
2011-12-01 12:30:00,16.26,16.26,16.2,16.2,18000.0,14.6078,14.6078,14.5539,14.5539,18000.0
2011-12-01 13:00:00,16.2,16.24,16.2,16.24,12400.0,14.5539,14.5899,14.5539,14.5899,12400.0
2011-12-01 13:30:00,16.24,16.28,16.24,16.28,14000.0,14.5899,14.6258,14.5899,14.6258,14000.0
2011-12-01 14:00:00,16.31,16.31,16.29,16.29,4400.0,14.6527,14.6527,14.6348,14.6348,4400.0
2011-12-01 14:30:00,16.28,16.31,16.28,16.3,40800.0,14.6258,14.6527,14.6258,14.6438,40800.0
2011-12-01 15:00:00,16.3,16.32,16.27,16.32,36800.0,14.6438,14.6617,14.6168,14.6617,36800.0
2011-12-01 15:30:00,16.33,16.33,16.27,16.27,65200.0,14.6707,14.6707,14.6168,14.6168,65200.0
2011-12-02 09:30:00,16.42,16.42,16.37,16.38,24800.0,14.7516,14.7516,14.7067,14.7156,24800.0
2011-12-02 10:00:00,16.43,16.47,16.43,16.45,29200.0,14.7606,14.7965,14.7606,14.7785,29200.0
2011-12-02 10:30:00,16.46,16.47,16.41,16.43,15600.0,14.7875,14.7965,14.7426,14.7606,15600.0
2011-12-02 11:00:00,16.44,16.44,16.36,16.38,22400.0,14.7695,14.7695,14.6977,14.7156,22400.0
2011-12-02 11:30:00,16.38,16.38,16.29,16.34,17600.0,14.7156,14.7156,14.6348,14.6797,17600.0
2011-12-02 12:00:00,16.33,16.35,16.33,16.35,3600.0,14.6707,14.6887,14.6707,14.6887,3600.0
2011-12-02 12:30:00,16.35,16.36,16.34,16.35,11200.0,14.6887,14.6977,14.6797,14.6887,11200.0
2011-12-02 13:00:00,16.35,16.36,16.32,16.35,9600.0,14.6887,14.6977,14.6617,14.6887,9600.0
2011-12-02 13:30:00,16.34,16.36,16.33,16.34,14000.0,14.6797,14.6977,14.6707,14.6797,14000.0
2011-12-02 14:00:00,16.34,16.34,16.3,16.33,20800.0,14.6797,14.6797,14.6438,14.6707,20800.0
2011-12-02 14:30:00,16.32,16.33,16.3,16.3,14000.0,14.6617,14.6707,14.6438,14.6438,14000.0
2011-12-02 15:00:00,16.3,16.33,16.29,16.3,34800.0,14.6438,14.6707,14.6348,14.6438,34800.0
2011-12-02 15:30:00,16.3,16.31,16.25,16.28,85200.0,14.6438,14.6527,14.5988,14.6258,85200.0
2011-12-05 09:30:00,16.5,16.52,16.43,16.49,26800.0,14.8234,14.8414,14.7606,14.8145,26800.0
2011-12-05 10:00:00,16.49,16.59,16.49,16.59,38000.0,14.8145,14.9043,14.8145,14.9043,38000.0
2011-12-05 10:30:00,16.58,16.6,16.57,16.57,8800.0,14.8953,14.9133,14.8863,14.8863,8800.0
2011-12-05 11:00:00,16.57,16.6,16.56,16.57,12000.0,14.8863,14.9133,14.8773,14.8863,12000.0
2011-12-05 11:30:00,16.57,16.59,16.57,16.58,9600.0,14.8863,14.9043,14.8863,14.8953,9600.0
2011-12-05 12:00:00,16.58,16.6,16.57,16.58,25200.0,14.8953,14.9133,14.8863,14.8953,25200.0
2011-12-05 12:30:00,16.58,16.61,16.58,16.61,12000.0,14.8953,14.9223,14.8953,14.9223,12000.0
2011-12-05 13:00:00,16.6,16.61,16.57,16.57,102000.0,14.9133,14.9223,14.8863,14.8863,102000.0
2011-12-05 13:30:00,16.57,16.59,16.51,16.52,21200.0,14.8863,14.9043,14.8324,14.8414,21200.0
2011-12-05 14:00:00,16.5,16.5,16.46,16.49,31200.0,14.8234,14.8234,14.7875,14.8145,31200.0
2011-12-05 14:30:00,16.5,16.51,16.47,16.5,20800.0,14.8234,14.8324,14.7965,14.8234,20800.0
2011-12-05 15:00:00,16.49,16.52,16.42,16.42,32800.0,14.8145,14.8414,14.7516,14.7516,32800.0
2011-12-05 15:30:00,16.43,16.49,16.41,16.49,56000.0,14.7606,14.8145,14.7426,14.8145,56000.0
2011-12-06 09:30:00,16.49,16.52,16.46,16.51,242000.0,14.8145,14.8414,14.7875,14.8324,242000.0
2011-12-06 10:00:00,16.52,16.54,16.46,16.49,97200.0,14.8414,14.8594,14.7875,14.8145,97200.0
2011-12-06 10:30:00,16.51,16.52,16.45,16.45,324400.0,14.8324,14.8414,14.7785,14.7785,324400.0
2011-12-06 11:00:00,16.46,16.48,16.45,16.45,99600.0,14.7875,14.8055,14.7785,14.7785,99600.0
2011-12-06 11:30:00,16.44,16.46,16.41,16.45,127600.0,14.7695,14.7875,14.7426,14.7785,127600.0
2011-12-06 12:00:00,16.45,16.46,16.43,16.43,103600.0,14.7785,14.7875,14.7606,14.7606,103600.0
2011-12-06 12:30:00,16.43,16.45,16.42,16.44,62800.0,14.7606,14.7785,14.7516,14.7695,62800.0
2011-12-06 13:00:00,16.43,16.48,16.41,16.47,111600.0,14.7606,14.8055,14.7426,14.7965,111600.0
2011-12-06 13:30:00,16.47,16.48,16.45,16.46,220000.0,14.7965,14.8055,14.7785,14.7875,220000.0
2011-12-06 14:00:00,16.45,16.46,16.42,16.44,89200.0,14.7785,14.7875,14.7516,14.7695,89200.0
2011-12-06 14:30:00,16.44,16.55,16.44,16.54,66800.0,14.7695,14.8684,14.7695,14.8594,66800.0
2011-12-06 15:00:00,16.54,16.56,16.5,16.5,72800.0,14.8594,14.8773,14.8234,14.8234,72800.0
2011-12-06 15:30:00,16.5,16.52,16.47,16.47,62000.0,14.8234,14.8414,14.7965,14.7965,62000.0
2011-12-07 09:30:00,16.4,16.4,16.28,16.3,17200.0,14.7336,14.7336,14.6258,14.6438,17200.0
2011-12-07 10:00:00,16.3,16.32,16.27,16.27,12800.0,14.6438,14.6617,14.6168,14.6168,12800.0
2011-12-07 10:30:00,16.27,16.33,16.27,16.32,125200.0,14.6168,14.6707,14.6168,14.6617,125200.0
2011-12-07 11:00:00,16.33,16.38,16.32,16.38,112000.0,14.6707,14.7156,14.6617,14.7156,112000.0
2011-12-07 11:30:00,16.42,16.44,16.41,16.42,65200.0,14.7516,14.7695,14.7426,14.7516,65200.0
2011-12-07 12:00:00,16.45,16.47,16.41,16.47,8000.0,14.7785,14.7965,14.7426,14.7965,8000.0
2011-12-07 12:30:00,16.46,16.49,16.45,16.49,5600.0,14.7875,14.8145,14.7785,14.8145,5600.0
2011-12-07 13:00:00,16.48,16.48,16.44,16.47,14000.0,14.8055,14.8055,14.7695,14.7965,14000.0
2011-12-07 13:30:00,16.46,16.47,16.42,16.43,8000.0,14.7875,14.7965,14.7516,14.7606,8000.0
2011-12-07 14:00:00,16.44,16.44,16.38,16.4,8400.0,14.7695,14.7695,14.7156,14.7336,8400.0
2011-12-07 14:30:00,16.4,16.41,16.36,16.37,50800.0,14.7336,14.7426,14.6977,14.7067,50800.0
2011-12-07 15:00:00,16.36,16.45,16.36,16.44,17200.0,14.6977,14.7785,14.6977,14.7695,17200.0
2011-12-07 15:30:00,16.46,16.53,16.44,16.47,54000.0,14.7875,14.8504,14.7695,14.7965,54000.0
2011-12-08 09:30:00,16.36,16.5,16.36,16.47,50000.0,14.6977,14.8234,14.6977,14.7965,50000.0
2011-12-08 10:00:00,16.46,16.46,16.39,16.39,14400.0,14.7875,14.7875,14.7246,14.7246,14400.0
2011-12-08 10:30:00,16.41,16.46,16.41,16.41,90000.0,14.7426,14.7875,14.7426,14.7426,90000.0
2011-12-08 11:00:00,16.41,16.41,16.35,16.38,10800.0,14.7426,14.7426,14.6887,14.7156,10800.0
2011-12-08 11:30:00,16.36,16.39,16.33,16.39,19200.0,14.6977,14.7246,14.6707,14.7246,19200.0
2011-12-08 12:00:00,16.36,16.38,16.36,16.36,15600.0,14.6977,14.7156,14.6977,14.6977,15600.0
2011-12-08 12:30:00,16.36,16.36,16.34,16.34,11600.0,14.6977,14.6977,14.6797,14.6797,11600.0
2011-12-08 13:00:00,16.34,16.34,16.25,16.29,33600.0,14.6797,14.6797,14.5988,14.6348,33600.0
2011-12-08 13:30:00,16.28,16.31,16.26,16.31,55200.0,14.6258,14.6527,14.6078,14.6527,55200.0
2011-12-08 14:00:00,16.29,16.33,16.28,16.31,57200.0,14.6348,14.6707,14.6258,14.6527,57200.0
2011-12-08 14:30:00,16.29,16.31,16.26,16.26,34800.0,14.6348,14.6527,14.6078,14.6078,34800.0
2011-12-08 15:00:00,16.27,16.34,16.26,16.33,10400.0,14.6168,14.6797,14.6078,14.6707,10400.0
2011-12-08 15:30:00,16.33,16.37,16.18,16.19,83200.0,14.6707,14.7067,14.536,14.5449,83200.0
2011-12-09 09:30:00,16.22,16.36,16.22,16.3,43200.0,14.5719,14.6977,14.5719,14.6438,43200.0
2011-12-09 10:00:00,16.35,16.39,16.35,16.35,13200.0,14.6887,14.7246,14.6887,14.6887,13200.0
2011-12-09 10:30:00,16.35,16.39,16.3,16.38,80400.0,14.6887,14.7246,14.6438,14.7156,80400.0
2011-12-09 11:00:00,16.41,16.42,16.4,16.42,7200.0,14.7426,14.7516,14.7336,14.7516,7200.0
2011-12-09 11:30:00,16.41,16.44,16.41,16.41,6800.0,14.7426,14.7695,14.7426,14.7426,6800.0
2011-12-09 12:00:00,16.39,16.43,16.39,16.42,15600.0,14.7246,14.7606,14.7246,14.7516,15600.0
2011-12-09 12:30:00,16.42,16.45,16.42,16.43,12400.0,14.7516,14.7785,14.7516,14.7606,12400.0
2011-12-09 13:00:00,16.42,16.47,16.42,16.47,4000.0,14.7516,14.7965,14.7516,14.7965,4000.0
2011-12-09 13:30:00,16.46,16.46,16.45,16.46,7200.0,14.7875,14.7875,14.7785,14.7875,7200.0
2011-12-09 14:00:00,16.46,16.48,16.45,16.48,19600.0,14.7875,14.8055,14.7785,14.8055,19600.0
2011-12-09 14:30:00,16.48,16.5,16.47,16.5,20800.0,14.8055,14.8234,14.7965,14.8234,20800.0
2011-12-09 15:00:00,16.47,16.49,16.46,16.49,29200.0,14.7965,14.8145,14.7875,14.8145,29200.0
2011-12-09 15:30:00,16.49,16.5,16.46,16.47,34800.0,14.8145,14.8234,14.7875,14.7965,34800.0
2011-12-12 09:30:00,16.29,16.29,16.16,16.16,22000.0,14.6348,14.6348,14.518,14.518,22000.0
2011-12-12 10:00:00,16.17,16.18,16.12,16.14,45200.0,14.527,14.536,14.4821,14.5,45200.0
2011-12-12 10:30:00,16.14,16.18,16.13,16.18,15200.0,14.5,14.536,14.491,14.536,15200.0
2011-12-12 11:00:00,16.16,16.21,16.16,16.2,8400.0,14.518,14.5629,14.518,14.5539,8400.0
2011-12-12 11:30:00,16.18,16.19,16.1,16.1,8400.0,14.536,14.5449,14.4641,14.4641,8400.0
2011-12-12 12:00:00,16.13,16.13,16.11,16.12,29200.0,14.491,14.491,14.4731,14.4821,29200.0
2011-12-12 12:30:00,16.13,16.15,16.13,16.15,6800.0,14.491,14.509,14.491,14.509,6800.0
2011-12-12 13:00:00,16.13,16.14,16.12,16.13,13200.0,14.491,14.5,14.4821,14.491,13200.0
2011-12-12 13:30:00,16.15,16.17,16.14,16.16,5200.0,14.509,14.527,14.5,14.518,5200.0
2011-12-12 14:00:00,16.16,16.16,16.13,16.15,5600.0,14.518,14.518,14.491,14.509,5600.0
2011-12-12 14:30:00,16.14,16.16,16.13,16.16,10000.0,14.5,14.518,14.491,14.518,10000.0
2011-12-12 15:00:00,16.15,16.18,16.13,16.18,138000.0,14.509,14.536,14.491,14.536,138000.0
2011-12-12 15:30:00,16.18,16.24,16.18,16.24,41200.0,14.536,14.5899,14.536,14.5899,41200.0
2011-12-13 09:30:00,16.32,16.4,16.32,16.34,22000.0,14.6617,14.7336,14.6617,14.6797,22000.0
2011-12-13 10:00:00,16.35,16.37,16.34,16.35,14000.0,14.6887,14.7067,14.6797,14.6887,14000.0
2011-12-13 10:30:00,16.34,16.34,16.24,16.26,8400.0,14.6797,14.6797,14.5899,14.6078,8400.0
2011-12-13 11:00:00,16.23,16.23,16.19,16.19,2000.0,14.5809,14.5809,14.5449,14.5449,2000.0
2011-12-13 11:30:00,16.25,16.25,16.24,16.25,45200.0,14.5988,14.5988,14.5899,14.5988,45200.0
2011-12-13 12:00:00,16.26,16.27,16.25,16.26,5200.0,14.6078,14.6168,14.5988,14.6078,5200.0
2011-12-13 12:30:00,16.26,16.27,16.23,16.27,7200.0,14.6078,14.6168,14.5809,14.6168,7200.0
2011-12-13 13:00:00,16.26,16.27,16.24,16.25,14000.0,14.6078,14.6168,14.5899,14.5988,14000.0
2011-12-13 13:30:00,16.25,16.27,16.23,16.27,16000.0,14.5988,14.6168,14.5809,14.6168,16000.0
2011-12-13 14:00:00,16.28,16.32,16.2,16.23,25200.0,14.6258,14.6617,14.5539,14.5809,25200.0
2011-12-13 14:30:00,16.23,16.23,16.14,16.16,19200.0,14.5809,14.5809,14.5,14.518,19200.0
2011-12-13 15:00:00,16.16,16.18,16.05,16.05,13600.0,14.518,14.536,14.4192,14.4192,13600.0
2011-12-13 15:30:00,16.05,16.06,15.99,16.05,56000.0,14.4192,14.4282,14.3653,14.4192,56000.0
2011-12-14 09:30:00,16.0,16.0,15.83,15.91,39600.0,14.3742,14.3742,14.2215,14.2934,39600.0
2011-12-14 10:00:00,15.91,15.91,15.8,15.85,49600.0,14.2934,14.2934,14.1946,14.2395,49600.0
2011-12-14 10:30:00,15.86,15.87,15.78,15.78,39600.0,14.2485,14.2575,14.1766,14.1766,39600.0
2011-12-14 11:00:00,15.79,15.8,15.74,15.75,34400.0,14.1856,14.1946,14.1407,14.1496,34400.0
2011-12-14 11:30:00,15.75,15.75,15.7,15.73,27600.0,14.1496,14.1496,14.1047,14.1317,27600.0
2011-12-14 12:00:00,15.73,15.78,15.72,15.75,43200.0,14.1317,14.1766,14.1227,14.1496,43200.0
2011-12-14 12:30:00,15.78,15.79,15.77,15.79,10400.0,14.1766,14.1856,14.1676,14.1856,10400.0
2011-12-14 13:00:00,15.82,15.84,15.8,15.84,15200.0,14.2125,14.2305,14.1946,14.2305,15200.0
2011-12-14 13:30:00,15.82,15.84,15.79,15.79,5600.0,14.2125,14.2305,14.1856,14.1856,5600.0
2011-12-14 14:00:00,15.79,15.81,15.75,15.81,39600.0,14.1856,14.2036,14.1496,14.2036,39600.0
2011-12-14 14:30:00,15.8,15.8,15.73,15.74,42000.0,14.1946,14.1946,14.1317,14.1407,42000.0
2011-12-14 15:00:00,15.74,15.79,15.72,15.77,106800.0,14.1407,14.1856,14.1227,14.1676,106800.0
2011-12-14 15:30:00,15.79,15.81,15.74,15.77,46000.0,14.1856,14.2036,14.1407,14.1676,46000.0
2011-12-15 09:30:00,15.91,15.92,15.84,15.84,53600.0,14.2934,14.3024,14.2305,14.2305,53600.0
2011-12-15 10:00:00,15.88,15.88,15.8,15.81,66400.0,14.2664,14.2664,14.1946,14.2036,66400.0
2011-12-15 10:30:00,15.81,15.81,15.72,15.73,38400.0,14.2036,14.2036,14.1227,14.1317,38400.0
2011-12-15 11:00:00,15.77,15.77,15.71,15.74,8000.0,14.1676,14.1676,14.1137,14.1407,8000.0
2011-12-15 11:30:00,15.77,15.77,15.7,15.7,10400.0,14.1676,14.1676,14.1047,14.1047,10400.0
2011-12-15 12:00:00,15.72,15.77,15.72,15.77,6000.0,14.1227,14.1676,14.1227,14.1676,6000.0
2011-12-15 12:30:00,15.77,15.78,15.75,15.76,18800.0,14.1676,14.1766,14.1496,14.1586,18800.0
2011-12-15 13:00:00,15.77,15.77,15.76,15.77,10400.0,14.1676,14.1676,14.1586,14.1676,10400.0
2011-12-15 13:30:00,15.75,15.78,15.73,15.77,7600.0,14.1496,14.1766,14.1317,14.1676,7600.0
2011-12-15 14:00:00,15.76,15.77,15.75,15.75,16400.0,14.1586,14.1676,14.1496,14.1496,16400.0
2011-12-15 14:30:00,15.74,15.74,15.71,15.71,20000.0,14.1407,14.1407,14.1137,14.1137,20000.0
2011-12-15 15:00:00,15.72,15.77,15.72,15.74,21200.0,14.1227,14.1676,14.1227,14.1407,21200.0
2011-12-15 15:30:00,15.74,15.76,15.71,15.71,47600.0,14.1407,14.1586,14.1137,14.1137,47600.0
2011-12-16 09:30:00,15.81,15.89,15.81,15.88,19600.0,14.2036,14.2754,14.2036,14.2664,19600.0
2011-12-16 10:00:00,15.88,15.97,15.87,15.96,53600.0,14.2664,14.3473,14.2575,14.3383,53600.0
2011-12-16 10:30:00,15.95,15.97,15.95,15.95,12400.0,14.3293,14.3473,14.3293,14.3293,12400.0
2011-12-16 11:00:00,15.96,15.96,15.9,15.9,18400.0,14.3383,14.3383,14.2844,14.2844,18400.0
2011-12-16 11:30:00,15.9,15.9,15.85,15.85,10000.0,14.2844,14.2844,14.2395,14.2395,10000.0
2011-12-16 12:00:00,15.78,15.81,15.78,15.78,32800.0,14.1766,14.2036,14.1766,14.1766,32800.0
2011-12-16 12:30:00,15.76,15.78,15.72,15.78,20000.0,14.1586,14.1766,14.1227,14.1766,20000.0
2011-12-16 13:00:00,15.78,15.8,15.77,15.78,11200.0,14.1766,14.1946,14.1676,14.1766,11200.0
2011-12-16 13:30:00,15.78,15.8,15.76,15.77,12000.0,14.1766,14.1946,14.1586,14.1676,12000.0
2011-12-16 14:00:00,15.77,15.78,15.75,15.75,12800.0,14.1676,14.1766,14.1496,14.1496,12800.0
2011-12-16 14:30:00,15.75,15.79,15.75,15.77,17200.0,14.1496,14.1856,14.1496,14.1676,17200.0
2011-12-16 15:00:00,15.77,15.79,15.76,15.76,10400.0,14.1676,14.1856,14.1586,14.1586,10400.0
2011-12-16 15:30:00,15.75,15.77,15.75,15.76,30400.0,14.1496,14.1676,14.1496,14.1586,30400.0
2011-12-19 09:30:00,15.82,15.82,15.77,15.8,38400.0,14.2125,14.2125,14.1676,14.1946,38400.0
2011-12-19 10:00:00,15.78,15.79,15.78,15.78,8400.0,14.1766,14.1856,14.1766,14.1766,8400.0
2011-12-19 10:30:00,15.8,15.82,15.72,15.72,7600.0,14.1946,14.2125,14.1227,14.1227,7600.0
2011-12-19 11:00:00,15.7,15.7,15.67,15.7,9200.0,14.1047,14.1047,14.0778,14.1047,9200.0
2011-12-19 11:30:00,15.7,15.71,15.65,15.66,38400.0,14.1047,14.1137,14.0598,14.0688,38400.0
2011-12-19 12:00:00,15.67,15.71,15.67,15.71,7200.0,14.0778,14.1137,14.0778,14.1137,7200.0
2011-12-19 12:30:00,15.69,15.7,15.68,15.7,4000.0,14.0957,14.1047,14.0868,14.1047,4000.0
2011-12-19 13:00:00,15.7,15.7,15.67,15.68,34400.0,14.1047,14.1047,14.0778,14.0868,34400.0
2011-12-19 13:30:00,15.67,15.7,15.65,15.69,13200.0,14.0778,14.1047,14.0598,14.0957,13200.0
2011-12-19 14:00:00,15.68,15.69,15.65,15.65,9200.0,14.0868,14.0957,14.0598,14.0598,9200.0
2011-12-19 14:30:00,15.63,15.66,15.62,15.66,8000.0,14.0418,14.0688,14.0329,14.0688,8000.0
2011-12-19 15:00:00,15.61,15.61,15.55,15.55,8800.0,14.0239,14.0239,13.97,13.97,8800.0
2011-12-19 15:30:00,15.54,15.57,15.53,15.57,37200.0,13.961,13.9879,13.952,13.9879,37200.0
2011-12-20 09:30:00,15.79,15.94,15.79,15.91,79200.0,14.1856,14.3203,14.1856,14.2934,79200.0
2011-12-20 10:00:00,15.91,15.96,15.91,15.96,21200.0,14.2934,14.3383,14.2934,14.3383,21200.0
2011-12-20 10:30:00,15.97,15.99,15.96,15.99,90000.0,14.3473,14.3653,14.3383,14.3653,90000.0
2011-12-20 11:00:00,15.98,16.02,15.98,15.99,104000.0,14.3563,14.3922,14.3563,14.3653,104000.0
2011-12-20 11:30:00,15.98,16.04,15.97,16.03,19200.0,14.3563,14.4102,14.3473,14.4012,19200.0
2011-12-20 12:00:00,16.01,16.02,16.01,16.02,18400.0,14.3832,14.3922,14.3832,14.3922,18400.0
2011-12-20 12:30:00,16.02,16.02,16.0,16.02,14800.0,14.3922,14.3922,14.3742,14.3922,14800.0
2011-12-20 13:00:00,16.03,16.07,16.03,16.05,5600.0,14.4012,14.4371,14.4012,14.4192,5600.0
2011-12-20 13:30:00,16.05,16.05,16.04,16.04,20800.0,14.4192,14.4192,14.4102,14.4102,20800.0
2011-12-20 14:00:00,16.01,16.03,16.0,16.02,12800.0,14.3832,14.4012,14.3742,14.3922,12800.0
2011-12-20 14:30:00,16.03,16.06,16.03,16.04,3600.0,14.4012,14.4282,14.4012,14.4102,3600.0
2011-12-20 15:00:00,16.04,16.05,16.04,16.04,2800.0,14.4102,14.4192,14.4102,14.4102,2800.0
2011-12-20 15:30:00,16.04,16.06,16.02,16.05,68400.0,14.4102,14.4282,14.3922,14.4192,68400.0
2011-12-21 09:30:00,15.92,15.92,15.67,15.69,129200.0,14.3024,14.3024,14.0778,14.0957,129200.0
2011-12-21 10:00:00,15.67,15.73,15.65,15.69,70800.0,14.0778,14.1317,14.0598,14.0957,70800.0
2011-12-21 10:30:00,15.7,15.72,15.63,15.65,69200.0,14.1047,14.1227,14.0418,14.0598,69200.0
2011-12-21 11:00:00,15.62,15.63,15.6,15.61,28800.0,14.0329,14.0418,14.0149,14.0239,28800.0
2011-12-21 11:30:00,15.61,15.62,15.59,15.59,15200.0,14.0239,14.0329,14.0059,14.0059,15200.0
2011-12-21 12:00:00,15.59,15.6,15.53,15.53,27200.0,14.0059,14.0149,13.952,13.952,27200.0
2011-12-21 12:30:00,15.53,15.59,15.53,15.59,6000.0,13.952,14.0059,13.952,14.0059,6000.0
2011-12-21 13:00:00,15.6,15.61,15.58,15.58,39600.0,14.0149,14.0239,13.9969,13.9969,39600.0
2011-12-21 13:30:00,15.58,15.61,15.54,15.59,14800.0,13.9969,14.0239,13.961,14.0059,14800.0
2011-12-21 14:00:00,15.6,15.63,15.55,15.55,15200.0,14.0149,14.0418,13.97,13.97,15200.0
2011-12-21 14:30:00,15.61,15.64,15.59,15.64,16800.0,14.0239,14.0508,14.0059,14.0508,16800.0
2011-12-21 15:00:00,15.63,15.7,15.63,15.69,19200.0,14.0418,14.1047,14.0418,14.0957,19200.0
2011-12-21 15:30:00,15.7,15.74,15.69,15.72,122800.0,14.1047,14.1407,14.0957,14.1227,122800.0
2011-12-22 09:30:00,15.77,15.86,15.76,15.83,122000.0,14.1922,14.2732,14.1832,14.2462,122000.0
2011-12-22 10:00:00,15.86,15.86,15.81,15.83,11600.0,14.2732,14.2732,14.2282,14.2462,11600.0
2011-12-22 10:30:00,15.8,15.82,15.79,15.81,56000.0,14.2192,14.2372,14.2102,14.2282,56000.0
2011-12-22 11:00:00,15.83,15.83,15.82,15.83,16400.0,14.2462,14.2462,14.2372,14.2462,16400.0
2011-12-22 11:30:00,15.84,15.86,15.83,15.84,34400.0,14.2552,14.2732,14.2462,14.2552,34400.0
2011-12-22 12:00:00,15.85,15.89,15.85,15.89,13200.0,14.2642,14.3002,14.2642,14.3002,13200.0
2011-12-22 12:30:00,15.89,15.9,15.87,15.88,40800.0,14.3002,14.3092,14.2822,14.2912,40800.0
2011-12-22 13:00:00,15.87,15.88,15.87,15.87,6800.0,14.2822,14.2912,14.2822,14.2822,6800.0
2011-12-22 13:30:00,15.88,15.9,15.87,15.88,22800.0,14.2912,14.3092,14.2822,14.2912,22800.0
2011-12-22 14:00:00,15.88,15.89,15.87,15.88,15600.0,14.2912,14.3002,14.2822,14.2912,15600.0
2011-12-22 14:30:00,15.88,15.89,15.87,15.87,11600.0,14.2912,14.3002,14.2822,14.2822,11600.0
2011-12-22 15:00:00,15.87,15.9,15.87,15.9,55600.0,14.2822,14.3092,14.2822,14.3092,55600.0
2011-12-22 15:30:00,15.9,15.9,15.88,15.89,72400.0,14.3092,14.3092,14.2912,14.3002,72400.0
2011-12-23 09:30:00,15.94,15.95,15.91,15.94,16400.0,14.3452,14.3542,14.3182,14.3452,16400.0
2011-12-23 10:00:00,15.94,15.95,15.88,15.9,24000.0,14.3452,14.3542,14.2912,14.3092,24000.0
2011-12-23 10:30:00,15.9,15.91,15.9,15.91,12800.0,14.3092,14.3182,14.3092,14.3182,12800.0
2011-12-23 11:00:00,15.93,15.96,15.93,15.96,11200.0,14.3362,14.3632,14.3362,14.3632,11200.0
2011-12-23 11:30:00,15.97,15.98,15.97,15.97,16000.0,14.3722,14.3812,14.3722,14.3722,16000.0
2011-12-23 12:00:00,15.98,16.0,15.97,15.99,13200.0,14.3812,14.3992,14.3722,14.3902,13200.0
2011-12-23 12:30:00,16.01,16.02,16.01,16.02,15200.0,14.4082,14.4172,14.4082,14.4172,15200.0
2011-12-23 13:00:00,16.02,16.02,16.0,16.01,28400.0,14.4172,14.4172,14.3992,14.4082,28400.0
2011-12-23 13:30:00,16.0,16.02,16.0,16.02,5200.0,14.3992,14.4172,14.3992,14.4172,5200.0
2011-12-23 14:00:00,16.01,16.01,16.01,16.01,2400.0,14.4082,14.4082,14.4082,14.4082,2400.0
2011-12-23 14:30:00,16.0,16.01,15.99,16.0,10000.0,14.3992,14.4082,14.3902,14.3992,10000.0
2011-12-23 15:00:00,15.99,16.0,15.99,16.0,20800.0,14.3902,14.3992,14.3902,14.3992,20800.0
2011-12-23 15:30:00,16.0,16.05,16.0,16.05,27600.0,14.3992,14.4442,14.3992,14.4442,27600.0
2011-12-27 09:30:00,16.04,16.11,16.01,16.09,60000.0,14.4352,14.4982,14.4082,14.4802,60000.0
2011-12-27 10:00:00,16.11,16.12,16.09,16.09,15200.0,14.4982,14.5072,14.4802,14.4802,15200.0
2011-12-27 10:30:00,16.1,16.11,16.03,16.03,16000.0,14.4892,14.4982,14.4262,14.4262,16000.0
2011-12-27 11:00:00,16.06,16.09,16.06,16.09,15600.0,14.4532,14.4802,14.4532,14.4802,15600.0
2011-12-27 11:30:00,16.09,16.09,16.08,16.09,6000.0,14.4802,14.4802,14.4712,14.4802,6000.0
2011-12-27 12:00:00,16.11,16.13,16.11,16.13,4400.0,14.4982,14.5162,14.4982,14.5162,4400.0
2011-12-27 12:30:00,16.12,16.12,16.11,16.11,14000.0,14.5072,14.5072,14.4982,14.4982,14000.0
2011-12-27 13:00:00,16.11,16.11,16.11,16.11,2400.0,14.4982,14.4982,14.4982,14.4982,2400.0
2011-12-27 13:30:00,16.12,16.14,16.11,16.14,10400.0,14.5072,14.5252,14.4982,14.5252,10400.0
2011-12-27 14:00:00,16.15,16.15,16.13,16.13,18000.0,14.5342,14.5342,14.5162,14.5162,18000.0
2011-12-27 14:30:00,16.13,16.14,16.12,16.14,67200.0,14.5162,14.5252,14.5072,14.5252,67200.0
2011-12-27 15:00:00,16.12,16.13,16.11,16.13,14000.0,14.5072,14.5162,14.4982,14.5162,14000.0
2011-12-27 15:30:00,16.11,16.11,16.08,16.08,17600.0,14.4982,14.4982,14.4712,14.4712,17600.0
2011-12-28 09:30:00,16.08,16.08,15.99,16.0,46000.0,14.4712,14.4712,14.3902,14.3992,46000.0
2011-12-28 10:00:00,15.99,16.02,15.97,15.97,11600.0,14.3902,14.4172,14.3722,14.3722,11600.0
2011-12-28 10:30:00,15.97,15.97,15.95,15.96,14000.0,14.3722,14.3722,14.3542,14.3632,14000.0
2011-12-28 11:00:00,15.96,15.97,15.94,15.94,37600.0,14.3632,14.3722,14.3452,14.3452,37600.0
2011-12-28 11:30:00,15.94,15.94,15.91,15.93,39600.0,14.3452,14.3452,14.3182,14.3362,39600.0
2011-12-28 12:00:00,15.93,15.96,15.9,15.95,17200.0,14.3362,14.3632,14.3092,14.3542,17200.0
2011-12-28 12:30:00,15.94,15.95,15.91,15.92,77600.0,14.3452,14.3542,14.3182,14.3272,77600.0
2011-12-28 13:00:00,15.92,15.93,15.92,15.93,114400.0,14.3272,14.3362,14.3272,14.3362,114400.0
2011-12-28 13:30:00,15.94,15.97,15.94,15.96,42000.0,14.3452,14.3722,14.3452,14.3632,42000.0
2011-12-28 14:00:00,15.95,15.95,15.92,15.93,41200.0,14.3542,14.3542,14.3272,14.3362,41200.0
2011-12-28 14:30:00,15.93,15.93,15.91,15.92,33200.0,14.3362,14.3362,14.3182,14.3272,33200.0
2011-12-28 15:00:00,15.92,15.93,15.86,15.87,38400.0,14.3272,14.3362,14.2732,14.2822,38400.0
2011-12-28 15:30:00,15.87,15.9,15.86,15.88,86400.0,14.2822,14.3092,14.2732,14.2912,86400.0
2011-12-29 09:30:00,15.9,15.96,15.9,15.91,62800.0,14.3092,14.3632,14.3092,14.3182,62800.0
2011-12-29 10:00:00,15.92,15.97,15.92,15.97,8000.0,14.3272,14.3722,14.3272,14.3722,8000.0
2011-12-29 10:30:00,15.96,15.98,15.94,15.96,128000.0,14.3632,14.3812,14.3452,14.3632,128000.0
2011-12-29 11:00:00,15.98,15.98,15.94,15.97,10800.0,14.3812,14.3812,14.3452,14.3722,10800.0
2011-12-29 11:30:00,15.97,16.01,15.97,16.01,12800.0,14.3722,14.4082,14.3722,14.4082,12800.0
2011-12-29 12:00:00,16.01,16.01,15.99,15.99,28400.0,14.4082,14.4082,14.3902,14.3902,28400.0
2011-12-29 12:30:00,15.98,15.99,15.98,15.98,8400.0,14.3812,14.3902,14.3812,14.3812,8400.0
2011-12-29 13:00:00,15.99,16.01,15.99,15.99,3600.0,14.3902,14.4082,14.3902,14.3902,3600.0
2011-12-29 13:30:00,15.99,16.02,15.99,16.0,11200.0,14.3902,14.4172,14.3902,14.3992,11200.0
2011-12-29 14:00:00,16.0,16.01,16.0,16.0,31600.0,14.3992,14.4082,14.3992,14.3992,31600.0
2011-12-29 14:30:00,16.0,16.01,15.99,16.0,18000.0,14.3992,14.4082,14.3902,14.3992,18000.0
2011-12-29 15:00:00,16.0,16.04,16.0,16.02,28000.0,14.3992,14.4352,14.3992,14.4172,28000.0
2011-12-29 15:30:00,16.03,16.04,16.02,16.02,99200.0,14.4262,14.4352,14.4172,14.4172,99200.0
2011-12-30 09:30:00,15.98,16.05,15.98,16.04,37200.0,14.3812,14.4442,14.3812,14.4352,37200.0
2011-12-30 10:00:00,16.05,16.06,16.03,16.03,11600.0,14.4442,14.4532,14.4262,14.4262,11600.0
2011-12-30 10:30:00,16.03,16.04,16.01,16.04,11600.0,14.4262,14.4352,14.4082,14.4352,11600.0
2011-12-30 11:00:00,16.04,16.06,16.04,16.05,4800.0,14.4352,14.4532,14.4352,14.4442,4800.0
2011-12-30 11:30:00,16.05,16.06,16.04,16.04,8000.0,14.4442,14.4532,14.4352,14.4352,8000.0
2011-12-30 12:00:00,16.05,16.05,16.03,16.03,32000.0,14.4442,14.4442,14.4262,14.4262,32000.0
2011-12-30 12:30:00,16.03,16.04,16.03,16.04,54400.0,14.4262,14.4352,14.4262,14.4352,54400.0
2011-12-30 13:00:00,16.04,16.04,16.03,16.03,12800.0,14.4352,14.4352,14.4262,14.4262,12800.0
2011-12-30 13:30:00,16.03,16.04,16.03,16.03,11200.0,14.4262,14.4352,14.4262,14.4262,11200.0
2011-12-30 14:00:00,16.03,16.03,15.98,15.99,21200.0,14.4262,14.4262,14.3812,14.3902,21200.0
2011-12-30 14:30:00,15.99,15.99,15.99,15.99,2400.0,14.3902,14.3902,14.3902,14.3902,2400.0
2011-12-30 15:00:00,16.0,16.0,16.0,16.0,6000.0,14.3992,14.3992,14.3992,14.3992,6000.0
2011-12-30 15:30:00,16.0,16.0,15.97,15.97,26000.0,14.3992,14.3992,14.3722,14.3722,26000.0
2012-01-03 09:30:00,16.25,16.35,16.25,16.32,92000.0,14.6242,14.7142,14.6242,14.6872,92000.0
2012-01-03 10:00:00,16.31,16.36,16.31,16.35,24400.0,14.6782,14.7232,14.6782,14.7142,24400.0
2012-01-03 10:30:00,16.35,16.35,16.33,16.34,355600.0,14.7142,14.7142,14.6962,14.7052,355600.0
2012-01-03 11:00:00,16.34,16.35,16.31,16.31,82800.0,14.7052,14.7142,14.6782,14.6782,82800.0
2012-01-03 11:30:00,16.31,16.32,16.29,16.3,58800.0,14.6782,14.6872,14.6602,14.6692,58800.0
2012-01-03 12:00:00,16.28,16.29,16.27,16.28,55200.0,14.6512,14.6602,14.6422,14.6512,55200.0
2012-01-03 12:30:00,16.25,16.25,16.21,16.21,70000.0,14.6242,14.6242,14.5882,14.5882,70000.0
2012-01-03 13:00:00,16.23,16.23,16.21,16.21,458400.0,14.6062,14.6062,14.5882,14.5882,458400.0
2012-01-03 13:30:00,16.2,16.25,16.2,16.25,137200.0,14.5792,14.6242,14.5792,14.6242,137200.0
2012-01-03 14:00:00,16.24,16.27,16.24,16.27,909200.0,14.6152,14.6422,14.6152,14.6422,909200.0
2012-01-03 14:30:00,16.27,16.29,16.27,16.29,19200.0,14.6422,14.6602,14.6422,14.6602,19200.0
2012-01-03 15:00:00,16.29,16.29,16.24,16.25,35200.0,14.6602,14.6602,14.6152,14.6242,35200.0
2012-01-03 15:30:00,16.25,16.29,16.22,16.22,609600.0,14.6242,14.6602,14.5972,14.5972,609600.0
2012-01-04 09:30:00,16.19,16.2,16.15,16.16,17200.0,14.5702,14.5792,14.5342,14.5432,17200.0
2012-01-04 10:00:00,16.16,16.17,16.15,16.15,6800.0,14.5432,14.5522,14.5342,14.5342,6800.0
2012-01-04 10:30:00,16.14,16.17,16.11,16.17,5600.0,14.5252,14.5522,14.4982,14.5522,5600.0
2012-01-04 11:00:00,16.18,16.21,16.18,16.21,29600.0,14.5612,14.5882,14.5612,14.5882,29600.0
2012-01-04 11:30:00,16.21,16.24,16.21,16.24,7200.0,14.5882,14.6152,14.5882,14.6152,7200.0
2012-01-04 12:00:00,16.23,16.27,16.23,16.26,80800.0,14.6062,14.6422,14.6062,14.6332,80800.0
2012-01-04 12:30:00,16.25,16.28,16.25,16.28,48400.0,14.6242,14.6512,14.6242,14.6512,48400.0
2012-01-04 13:00:00,16.26,16.26,16.25,16.25,44400.0,14.6332,14.6332,14.6242,14.6242,44400.0
2012-01-04 13:30:00,16.26,16.29,16.26,16.29,10400.0,14.6332,14.6602,14.6332,14.6602,10400.0
2012-01-04 14:00:00,16.27,16.29,16.26,16.28,11600.0,14.6422,14.6602,14.6332,14.6512,11600.0
2012-01-04 14:30:00,16.3,16.32,16.3,16.31,40400.0,14.6692,14.6872,14.6692,14.6782,40400.0
2012-01-04 15:00:00,16.29,16.29,16.27,16.27,8400.0,14.6602,14.6602,14.6422,14.6422,8400.0
2012-01-04 15:30:00,16.29,16.3,16.28,16.29,62400.0,14.6602,14.6692,14.6512,14.6602,62400.0
2012-01-05 09:30:00,16.26,16.32,16.21,16.27,62000.0,14.6332,14.6872,14.5882,14.6422,62000.0
2012-01-05 10:00:00,16.24,16.3,16.23,16.29,48400.0,14.6152,14.6692,14.6062,14.6602,48400.0
2012-01-05 10:30:00,16.26,16.26,16.23,16.25,30400.0,14.6332,14.6332,14.6062,14.6242,30400.0
2012-01-05 11:00:00,16.25,16.25,16.24,16.24,10800.0,14.6242,14.6242,14.6152,14.6152,10800.0
2012-01-05 11:30:00,16.3,16.31,16.29,16.31,16400.0,14.6692,14.6782,14.6602,14.6782,16400.0
2012-01-05 12:00:00,16.29,16.32,16.29,16.32,2400.0,14.6602,14.6872,14.6602,14.6872,2400.0
2012-01-05 12:30:00,16.32,16.34,16.32,16.34,2400.0,14.6872,14.7052,14.6872,14.7052,2400.0
2012-01-05 13:00:00,16.35,16.38,16.35,16.38,22000.0,14.7142,14.7412,14.7142,14.7412,22000.0
2012-01-05 13:30:00,16.38,16.42,16.38,16.4,71200.0,14.7412,14.7772,14.7412,14.7592,71200.0
2012-01-05 14:00:00,16.4,16.41,16.37,16.37,11200.0,14.7592,14.7682,14.7322,14.7322,11200.0
2012-01-05 14:30:00,16.38,16.38,16.35,16.35,24800.0,14.7412,14.7412,14.7142,14.7142,24800.0
2012-01-05 15:00:00,16.35,16.39,16.35,16.38,100400.0,14.7142,14.7502,14.7142,14.7412,100400.0
2012-01-05 15:30:00,16.37,16.4,16.35,16.39,49200.0,14.7322,14.7592,14.7142,14.7502,49200.0
2012-01-06 09:30:00,16.41,16.41,16.32,16.35,55200.0,14.7682,14.7682,14.6872,14.7142,55200.0
2012-01-06 10:00:00,16.34,16.38,16.33,16.38,13600.0,14.7052,14.7412,14.6962,14.7412,13600.0
2012-01-06 10:30:00,16.38,16.4,16.37,16.38,14800.0,14.7412,14.7592,14.7322,14.7412,14800.0
2012-01-06 11:00:00,16.38,16.4,16.38,16.4,16800.0,14.7412,14.7592,14.7412,14.7592,16800.0
2012-01-06 11:30:00,16.4,16.44,16.4,16.43,30400.0,14.7592,14.7952,14.7592,14.7862,30400.0
2012-01-06 12:00:00,16.42,16.44,16.42,16.43,22400.0,14.7772,14.7952,14.7772,14.7862,22400.0
2012-01-06 12:30:00,16.43,16.43,16.4,16.41,12400.0,14.7862,14.7862,14.7592,14.7682,12400.0
2012-01-06 13:00:00,16.41,16.41,16.4,16.41,6800.0,14.7682,14.7682,14.7592,14.7682,6800.0
2012-01-06 13:30:00,16.4,16.46,16.39,16.44,17200.0,14.7592,14.8132,14.7502,14.7952,17200.0
2012-01-06 14:00:00,16.43,16.44,16.42,16.44,14800.0,14.7862,14.7952,14.7772,14.7952,14800.0
2012-01-06 14:30:00,16.44,16.45,16.43,16.43,35200.0,14.7952,14.8042,14.7862,14.7862,35200.0
2012-01-06 15:00:00,16.43,16.45,16.42,16.43,20400.0,14.7862,14.8042,14.7772,14.7862,20400.0
2012-01-06 15:30:00,16.43,16.44,16.4,16.42,66400.0,14.7862,14.7952,14.7592,14.7772,66400.0
2012-01-09 09:30:00,16.48,16.48,16.4,16.43,210000.0,14.8312,14.8312,14.7592,14.7862,210000.0
2012-01-09 10:00:00,16.44,16.47,16.43,16.46,18000.0,14.7952,14.8222,14.7862,14.8132,18000.0
2012-01-09 10:30:00,16.46,16.46,16.39,16.4,48400.0,14.8132,14.8132,14.7502,14.7592,48400.0
2012-01-09 11:00:00,16.39,16.39,16.35,16.38,44000.0,14.7502,14.7502,14.7142,14.7412,44000.0
2012-01-09 11:30:00,16.39,16.42,16.38,16.39,6400.0,14.7502,14.7772,14.7412,14.7502,6400.0
2012-01-09 12:00:00,16.39,16.4,16.36,16.39,9600.0,14.7502,14.7592,14.7232,14.7502,9600.0
2012-01-09 12:30:00,16.41,16.42,16.41,16.41,11600.0,14.7682,14.7772,14.7682,14.7682,11600.0
2012-01-09 13:00:00,16.43,16.43,16.4,16.43,6800.0,14.7862,14.7862,14.7592,14.7862,6800.0
2012-01-09 13:30:00,16.42,16.43,16.41,16.42,10800.0,14.7772,14.7862,14.7682,14.7772,10800.0
2012-01-09 14:00:00,16.43,16.45,16.43,16.44,19600.0,14.7862,14.8042,14.7862,14.7952,19600.0
2012-01-09 14:30:00,16.43,16.46,16.42,16.44,11200.0,14.7862,14.8132,14.7772,14.7952,11200.0
2012-01-09 15:00:00,16.44,16.44,16.41,16.42,16800.0,14.7952,14.7952,14.7682,14.7772,16800.0
2012-01-09 15:30:00,16.41,16.43,16.39,16.39,88800.0,14.7682,14.7862,14.7502,14.7502,88800.0
2012-01-10 09:30:00,16.57,16.57,16.54,16.56,23600.0,14.9122,14.9122,14.8852,14.9032,23600.0
2012-01-10 10:00:00,16.57,16.58,16.53,16.55,18000.0,14.9122,14.9212,14.8762,14.8942,18000.0
2012-01-10 10:30:00,16.53,16.56,16.51,16.53,22000.0,14.8762,14.9032,14.8582,14.8762,22000.0
2012-01-10 11:00:00,16.52,16.54,16.5,16.53,27200.0,14.8672,14.8852,14.8492,14.8762,27200.0
2012-01-10 11:30:00,16.53,16.54,16.5,16.5,20800.0,14.8762,14.8852,14.8492,14.8492,20800.0
2012-01-10 12:00:00,16.5,16.51,16.45,16.46,27600.0,14.8492,14.8582,14.8042,14.8132,27600.0
2012-01-10 12:30:00,16.44,16.48,16.44,16.48,31600.0,14.7952,14.8312,14.7952,14.8312,31600.0
2012-01-10 13:00:00,16.48,16.49,16.45,16.47,24000.0,14.8312,14.8402,14.8042,14.8222,24000.0
2012-01-10 13:30:00,16.46,16.5,16.46,16.49,44800.0,14.8132,14.8492,14.8132,14.8402,44800.0
2012-01-10 14:00:00,16.48,16.5,16.48,16.5,7200.0,14.8312,14.8492,14.8312,14.8492,7200.0
2012-01-10 14:30:00,16.49,16.5,16.48,16.5,10800.0,14.8402,14.8492,14.8312,14.8492,10800.0
2012-01-10 15:00:00,16.49,16.49,16.48,16.48,12800.0,14.8402,14.8402,14.8312,14.8312,12800.0
2012-01-10 15:30:00,16.47,16.47,16.45,16.47,39600.0,14.8222,14.8222,14.8042,14.8222,39600.0
2012-01-11 09:30:00,16.44,16.49,16.41,16.43,33200.0,14.7952,14.8402,14.7682,14.7862,33200.0
2012-01-11 10:00:00,16.43,16.49,16.43,16.49,18800.0,14.7862,14.8402,14.7862,14.8402,18800.0
2012-01-11 10:30:00,16.49,16.52,16.48,16.48,33200.0,14.8402,14.8672,14.8312,14.8312,33200.0
2012-01-11 11:00:00,16.49,16.49,16.46,16.46,6400.0,14.8402,14.8402,14.8132,14.8132,6400.0
2012-01-11 11:30:00,16.46,16.49,16.46,16.48,13600.0,14.8132,14.8402,14.8132,14.8312,13600.0
2012-01-11 12:00:00,16.48,16.5,16.48,16.49,7600.0,14.8312,14.8492,14.8312,14.8402,7600.0
2012-01-11 12:30:00,16.48,16.49,16.47,16.48,72400.0,14.8312,14.8402,14.8222,14.8312,72400.0
2012-01-11 13:00:00,16.49,16.49,16.48,16.49,7600.0,14.8402,14.8402,14.8312,14.8402,7600.0
2012-01-11 13:30:00,16.5,16.52,16.47,16.48,28400.0,14.8492,14.8672,14.8222,14.8312,28400.0
2012-01-11 14:00:00,16.48,16.52,16.48,16.49,4000.0,14.8312,14.8672,14.8312,14.8402,4000.0
2012-01-11 14:30:00,16.5,16.51,16.5,16.5,10400.0,14.8492,14.8582,14.8492,14.8492,10400.0
2012-01-11 15:00:00,16.51,16.54,16.5,16.54,14000.0,14.8582,14.8852,14.8492,14.8852,14000.0
2012-01-11 15:30:00,16.53,16.55,16.51,16.52,74400.0,14.8762,14.8942,14.8582,14.8672,74400.0
2012-01-12 09:30:00,16.54,16.55,16.48,16.51,40000.0,14.8852,14.8942,14.8312,14.8582,40000.0
2012-01-12 10:00:00,16.52,16.52,16.43,16.46,130000.0,14.8672,14.8672,14.7862,14.8132,130000.0
2012-01-12 10:30:00,16.46,16.47,16.43,16.46,105600.0,14.8132,14.8222,14.7862,14.8132,105600.0
2012-01-12 11:00:00,16.48,16.5,16.48,16.5,12000.0,14.8312,14.8492,14.8312,14.8492,12000.0
2012-01-12 11:30:00,16.51,16.52,16.49,16.51,40000.0,14.8582,14.8672,14.8402,14.8582,40000.0
2012-01-12 12:00:00,16.5,16.52,16.5,16.51,5200.0,14.8492,14.8672,14.8492,14.8582,5200.0
2012-01-12 12:30:00,16.53,16.53,16.52,16.53,4000.0,14.8762,14.8762,14.8672,14.8762,4000.0
2012-01-12 13:00:00,16.54,16.55,16.54,16.55,18400.0,14.8852,14.8942,14.8852,14.8942,18400.0
2012-01-12 13:30:00,16.55,16.55,16.52,16.54,68400.0,14.8942,14.8942,14.8672,14.8852,68400.0
2012-01-12 14:00:00,16.55,16.55,16.53,16.54,24800.0,14.8942,14.8942,14.8762,14.8852,24800.0
2012-01-12 14:30:00,16.55,16.57,16.55,16.57,100000.0,14.8942,14.9122,14.8942,14.9122,100000.0
2012-01-12 15:00:00,16.57,16.58,16.56,16.57,21600.0,14.9122,14.9212,14.9032,14.9122,21600.0
2012-01-12 15:30:00,16.58,16.59,16.56,16.57,91200.0,14.9212,14.9302,14.9032,14.9122,91200.0
2012-01-13 09:30:00,16.49,16.5,16.41,16.46,138000.0,14.8402,14.8492,14.7682,14.8132,138000.0
2012-01-13 10:00:00,16.46,16.46,16.35,16.39,20400.0,14.8132,14.8132,14.7142,14.7502,20400.0
2012-01-13 10:30:00,16.39,16.4,16.37,16.4,26800.0,14.7502,14.7592,14.7322,14.7592,26800.0
2012-01-13 11:00:00,16.4,16.43,16.39,16.43,26400.0,14.7592,14.7862,14.7502,14.7862,26400.0
2012-01-13 11:30:00,16.43,16.45,16.43,16.43,177200.0,14.7862,14.8042,14.7862,14.7862,177200.0
2012-01-13 12:00:00,16.43,16.43,16.41,16.41,23200.0,14.7862,14.7862,14.7682,14.7682,23200.0
2012-01-13 12:30:00,16.41,16.42,16.4,16.42,200800.0,14.7682,14.7772,14.7592,14.7772,200800.0
2012-01-13 13:00:00,16.41,16.41,16.38,16.39,70000.0,14.7682,14.7682,14.7412,14.7502,70000.0
2012-01-13 13:30:00,16.38,16.43,16.38,16.41,72400.0,14.7412,14.7862,14.7412,14.7682,72400.0
2012-01-13 14:00:00,16.41,16.43,16.4,16.43,66000.0,14.7682,14.7862,14.7592,14.7862,66000.0
2012-01-13 14:30:00,16.43,16.43,16.41,16.42,62400.0,14.7862,14.7862,14.7682,14.7772,62400.0
2012-01-13 15:00:00,16.42,16.45,16.42,16.45,21600.0,14.7772,14.8042,14.7772,14.8042,21600.0
2012-01-13 15:30:00,16.45,16.46,16.43,16.45,34400.0,14.8042,14.8132,14.7862,14.8042,34400.0
2012-01-17 09:30:00,16.6,16.62,16.57,16.61,59200.0,14.9392,14.9572,14.9122,14.9482,59200.0
2012-01-17 10:00:00,16.6,16.62,16.58,16.61,63600.0,14.9392,14.9572,14.9212,14.9482,63600.0
2012-01-17 10:30:00,16.62,16.64,16.61,16.62,234800.0,14.9572,14.9752,14.9482,14.9572,234800.0
2012-01-17 11:00:00,16.63,16.65,16.62,16.63,32800.0,14.9662,14.9842,14.9572,14.9662,32800.0
2012-01-17 11:30:00,16.64,16.66,16.63,16.64,58800.0,14.9752,14.9932,14.9662,14.9752,58800.0
2012-01-17 12:00:00,16.64,16.66,16.63,16.63,41200.0,14.9752,14.9932,14.9662,14.9662,41200.0
2012-01-17 12:30:00,16.63,16.63,16.6,16.6,25200.0,14.9662,14.9662,14.9392,14.9392,25200.0
2012-01-17 13:00:00,16.61,16.62,16.6,16.6,15600.0,14.9482,14.9572,14.9392,14.9392,15600.0
2012-01-17 13:30:00,16.6,16.6,16.58,16.59,38400.0,14.9392,14.9392,14.9212,14.9302,38400.0
2012-01-17 14:00:00,16.6,16.61,16.59,16.6,32800.0,14.9392,14.9482,14.9302,14.9392,32800.0
2012-01-17 14:30:00,16.59,16.6,16.55,16.56,46400.0,14.9302,14.9392,14.8942,14.9032,46400.0
2012-01-17 15:00:00,16.55,16.56,16.5,16.52,116000.0,14.8942,14.9032,14.8492,14.8672,116000.0
2012-01-17 15:30:00,16.52,16.56,16.51,16.54,193600.0,14.8672,14.9032,14.8582,14.8852,193600.0
2012-01-18 09:30:00,16.61,16.68,16.61,16.67,20400.0,14.9482,15.0112,14.9482,15.0022,20400.0
2012-01-18 10:00:00,16.68,16.73,16.68,16.73,12400.0,15.0112,15.0562,15.0112,15.0562,12400.0
2012-01-18 10:30:00,16.74,16.75,16.73,16.74,10400.0,15.0652,15.0742,15.0562,15.0652,10400.0
2012-01-18 11:00:00,16.74,16.74,16.73,16.73,88800.0,15.0652,15.0652,15.0562,15.0562,88800.0
2012-01-18 11:30:00,16.75,16.76,16.72,16.72,29600.0,15.0742,15.0832,15.0472,15.0472,29600.0
2012-01-18 12:00:00,16.72,16.79,16.72,16.79,324400.0,15.0472,15.1102,15.0472,15.1102,324400.0
2012-01-18 12:30:00,16.79,16.82,16.79,16.81,80800.0,15.1102,15.1372,15.1102,15.1282,80800.0
2012-01-18 13:00:00,16.8,16.81,16.79,16.81,9200.0,15.1192,15.1282,15.1102,15.1282,9200.0
2012-01-18 13:30:00,16.81,16.82,16.78,16.79,34000.0,15.1282,15.1372,15.1012,15.1102,34000.0
2012-01-18 14:00:00,16.79,16.81,16.79,16.81,18000.0,15.1102,15.1282,15.1102,15.1282,18000.0
2012-01-18 14:30:00,16.81,16.82,16.8,16.81,10000.0,15.1282,15.1372,15.1192,15.1282,10000.0
2012-01-18 15:00:00,16.82,16.83,16.82,16.83,10400.0,15.1372,15.1462,15.1372,15.1462,10400.0
2012-01-18 15:30:00,16.83,16.83,16.81,16.83,55600.0,15.1462,15.1462,15.1282,15.1462,55600.0
2012-01-19 09:30:00,16.92,16.96,16.92,16.96,26400.0,15.2271,15.2631,15.2271,15.2631,26400.0
2012-01-19 10:00:00,16.95,16.95,16.91,16.94,13200.0,15.2541,15.2541,15.2181,15.2451,13200.0
2012-01-19 10:30:00,16.95,16.99,16.94,16.97,76800.0,15.2541,15.2901,15.2451,15.2721,76800.0
2012-01-19 11:00:00,16.97,17.01,16.97,17.01,98800.0,15.2721,15.3081,15.2721,15.3081,98800.0
2012-01-19 11:30:00,17.01,17.02,17.0,17.01,58000.0,15.3081,15.3171,15.2991,15.3081,58000.0
2012-01-19 12:00:00,17.01,17.01,16.99,16.99,17600.0,15.3081,15.3081,15.2901,15.2901,17600.0
2012-01-19 12:30:00,16.99,17.0,16.98,16.99,18000.0,15.2901,15.2991,15.2811,15.2901,18000.0
2012-01-19 13:00:00,16.99,17.0,16.98,17.0,21600.0,15.2901,15.2991,15.2811,15.2991,21600.0
2012-01-19 13:30:00,17.0,17.0,16.98,16.98,28800.0,15.2991,15.2991,15.2811,15.2811,28800.0
2012-01-19 14:00:00,16.98,17.0,16.98,16.98,19600.0,15.2811,15.2991,15.2811,15.2811,19600.0
2012-01-19 14:30:00,16.98,16.98,16.94,16.94,7600.0,15.2811,15.2811,15.2451,15.2451,7600.0
2012-01-19 15:00:00,16.94,16.98,16.93,16.97,27200.0,15.2451,15.2811,15.2361,15.2721,27200.0
2012-01-19 15:30:00,16.96,16.98,16.96,16.98,44000.0,15.2631,15.2811,15.2631,15.2811,44000.0
2012-01-20 09:30:00,16.93,16.98,16.93,16.98,15200.0,15.2361,15.2811,15.2361,15.2811,15200.0
2012-01-20 10:00:00,16.99,17.0,16.97,16.99,13600.0,15.2901,15.2991,15.2721,15.2901,13600.0
2012-01-20 10:30:00,17.02,17.02,16.99,16.99,9200.0,15.3171,15.3171,15.2901,15.2901,9200.0
2012-01-20 11:00:00,16.99,17.0,16.99,16.99,9200.0,15.2901,15.2991,15.2901,15.2901,9200.0
2012-01-20 11:30:00,16.99,17.0,16.97,16.99,19200.0,15.2901,15.2991,15.2721,15.2901,19200.0
2012-01-20 12:00:00,16.99,17.0,16.99,17.0,38800.0,15.2901,15.2991,15.2901,15.2991,38800.0
2012-01-20 12:30:00,17.0,17.03,17.0,17.02,13200.0,15.2991,15.3261,15.2991,15.3171,13200.0
2012-01-20 13:00:00,17.02,17.05,17.02,17.05,10000.0,15.3171,15.3441,15.3171,15.3441,10000.0
2012-01-20 13:30:00,17.04,17.04,17.02,17.02,16800.0,15.3351,15.3351,15.3171,15.3171,16800.0
2012-01-20 14:00:00,17.02,17.03,16.99,16.99,8400.0,15.3171,15.3261,15.2901,15.2901,8400.0
2012-01-20 14:30:00,17.0,17.02,16.99,17.01,58400.0,15.2991,15.3171,15.2901,15.3081,58400.0
2012-01-20 15:00:00,17.02,17.03,17.0,17.0,30000.0,15.3171,15.3261,15.2991,15.2991,30000.0
2012-01-20 15:30:00,17.0,17.04,16.99,17.03,62800.0,15.2991,15.3351,15.2901,15.3261,62800.0
2012-01-23 09:30:00,17.05,17.14,17.04,17.14,26000.0,15.3441,15.4251,15.3351,15.4251,26000.0
2012-01-23 10:00:00,17.14,17.18,17.13,17.13,28000.0,15.4251,15.4611,15.4161,15.4161,28000.0
2012-01-23 10:30:00,17.12,17.13,17.11,17.13,11200.0,15.4071,15.4161,15.3981,15.4161,11200.0
2012-01-23 11:00:00,17.14,17.14,17.07,17.09,22800.0,15.4251,15.4251,15.3621,15.3801,22800.0
2012-01-23 11:30:00,17.1,17.1,17.03,17.03,34800.0,15.3891,15.3891,15.3261,15.3261,34800.0
2012-01-23 12:00:00,17.01,17.02,16.98,17.02,8400.0,15.3081,15.3171,15.2811,15.3171,8400.0
2012-01-23 12:30:00,17.02,17.03,17.02,17.02,11600.0,15.3171,15.3261,15.3171,15.3171,11600.0
2012-01-23 13:00:00,17.02,17.04,17.02,17.04,38000.0,15.3171,15.3351,15.3171,15.3351,38000.0
2012-01-23 13:30:00,17.04,17.08,17.03,17.08,36000.0,15.3351,15.3711,15.3261,15.3711,36000.0
2012-01-23 14:00:00,17.07,17.08,17.07,17.07,3200.0,15.3621,15.3711,15.3621,15.3621,3200.0
2012-01-23 14:30:00,17.08,17.08,17.03,17.07,19200.0,15.3711,15.3711,15.3261,15.3621,19200.0
2012-01-23 15:00:00,17.07,17.09,17.06,17.07,59200.0,15.3621,15.3801,15.3531,15.3621,59200.0
2012-01-23 15:30:00,17.08,17.11,17.08,17.08,34400.0,15.3711,15.3981,15.3711,15.3711,34400.0
2012-01-24 09:30:00,17.03,17.07,17.03,17.05,39600.0,15.3261,15.3621,15.3261,15.3441,39600.0
2012-01-24 10:00:00,17.05,17.12,17.05,17.11,11200.0,15.3441,15.4071,15.3441,15.3981,11200.0
2012-01-24 10:30:00,17.11,17.16,17.11,17.13,17200.0,15.3981,15.4431,15.3981,15.4161,17200.0
2012-01-24 11:00:00,17.12,17.16,17.12,17.16,15200.0,15.4071,15.4431,15.4071,15.4431,15200.0
2012-01-24 11:30:00,17.15,17.15,17.11,17.11,4400.0,15.4341,15.4341,15.3981,15.3981,4400.0
2012-01-24 12:00:00,17.13,17.13,17.11,17.12,6800.0,15.4161,15.4161,15.3981,15.4071,6800.0
2012-01-24 12:30:00,17.1,17.12,17.1,17.12,6400.0,15.3891,15.4071,15.3891,15.4071,6400.0
2012-01-24 13:00:00,17.11,17.11,17.09,17.09,7600.0,15.3981,15.3981,15.3801,15.3801,7600.0
2012-01-24 13:30:00,17.1,17.11,17.08,17.11,11600.0,15.3891,15.3981,15.3711,15.3981,11600.0
2012-01-24 14:00:00,17.12,17.13,17.11,17.12,13200.0,15.4071,15.4161,15.3981,15.4071,13200.0
2012-01-24 14:30:00,17.11,17.12,17.1,17.11,10800.0,15.3981,15.4071,15.3891,15.3981,10800.0
2012-01-24 15:00:00,17.11,17.13,17.1,17.13,247200.0,15.3981,15.4161,15.3891,15.4161,247200.0
2012-01-24 15:30:00,17.13,17.13,17.09,17.11,51600.0,15.4161,15.4161,15.3801,15.3981,51600.0
2012-01-25 09:30:00,17.29,17.29,17.18,17.18,45200.0,15.5601,15.5601,15.4611,15.4611,45200.0
2012-01-25 10:00:00,17.17,17.21,17.16,17.18,24000.0,15.4521,15.4881,15.4431,15.4611,24000.0
2012-01-25 10:30:00,17.16,17.18,17.14,17.18,40000.0,15.4431,15.4611,15.4251,15.4611,40000.0
2012-01-25 11:00:00,17.21,17.23,17.21,17.23,7200.0,15.4881,15.5061,15.4881,15.5061,7200.0
2012-01-25 11:30:00,17.23,17.24,17.21,17.24,38400.0,15.5061,15.5151,15.4881,15.5151,38400.0
2012-01-25 12:00:00,17.23,17.25,17.19,17.23,13200.0,15.5061,15.5241,15.4701,15.5061,13200.0
2012-01-25 12:30:00,17.22,17.28,17.2,17.2,14000.0,15.4971,15.5511,15.4791,15.4791,14000.0
2012-01-25 13:00:00,17.2,17.28,17.2,17.26,24400.0,15.4791,15.5511,15.4791,15.5331,24400.0
2012-01-25 13:30:00,17.26,17.32,17.26,17.32,24400.0,15.5331,15.5871,15.5331,15.5871,24400.0
2012-01-25 14:00:00,17.28,17.29,17.25,17.26,18800.0,15.5511,15.5601,15.5241,15.5331,18800.0
2012-01-25 14:30:00,17.26,17.3,17.26,17.27,60000.0,15.5331,15.5691,15.5331,15.5421,60000.0
2012-01-25 15:00:00,17.27,17.3,17.26,17.3,42000.0,15.5421,15.5691,15.5331,15.5691,42000.0
2012-01-25 15:30:00,17.3,17.33,17.28,17.29,151600.0,15.5691,15.5961,15.5511,15.5601,151600.0
2012-01-26 09:30:00,17.36,17.38,17.29,17.37,90400.0,15.6231,15.6411,15.5601,15.6321,90400.0
2012-01-26 10:00:00,17.36,17.39,17.33,17.33,30400.0,15.6231,15.6501,15.5961,15.5961,30400.0
2012-01-26 10:30:00,17.33,17.34,17.25,17.27,22400.0,15.5961,15.6051,15.5241,15.5421,22400.0
2012-01-26 11:00:00,17.24,17.27,17.24,17.25,18400.0,15.5151,15.5421,15.5151,15.5241,18400.0
2012-01-26 11:30:00,17.26,17.26,17.23,17.24,58000.0,15.5331,15.5331,15.5061,15.5151,58000.0
2012-01-26 12:00:00,17.23,17.25,17.21,17.22,11600.0,15.5061,15.5241,15.4881,15.4971,11600.0
2012-01-26 12:30:00,17.22,17.25,17.22,17.25,22000.0,15.4971,15.5241,15.4971,15.5241,22000.0
2012-01-26 13:00:00,17.24,17.25,17.24,17.24,23200.0,15.5151,15.5241,15.5151,15.5151,23200.0
2012-01-26 13:30:00,17.19,17.22,17.18,17.22,19200.0,15.4701,15.4971,15.4611,15.4971,19200.0
2012-01-26 14:00:00,17.21,17.23,17.19,17.19,217600.0,15.4881,15.5061,15.4701,15.4701,217600.0
2012-01-26 14:30:00,17.19,17.2,17.17,17.17,28400.0,15.4701,15.4791,15.4521,15.4521,28400.0
2012-01-26 15:00:00,17.16,17.17,17.12,17.12,39200.0,15.4431,15.4521,15.4071,15.4071,39200.0
2012-01-26 15:30:00,17.12,17.2,17.12,17.2,51200.0,15.4071,15.4791,15.4071,15.4791,51200.0
2012-01-27 09:30:00,17.13,17.21,17.1,17.21,60400.0,15.4161,15.4881,15.3891,15.4881,60400.0
2012-01-27 10:00:00,17.17,17.21,17.15,17.21,12000.0,15.4521,15.4881,15.4341,15.4881,12000.0
2012-01-27 10:30:00,17.22,17.22,17.16,17.18,11200.0,15.4971,15.4971,15.4431,15.4611,11200.0
2012-01-27 11:00:00,17.2,17.22,17.2,17.22,9200.0,15.4791,15.4971,15.4791,15.4971,9200.0
2012-01-27 11:30:00,17.22,17.22,17.18,17.2,47200.0,15.4971,15.4971,15.4611,15.4791,47200.0
2012-01-27 12:00:00,17.22,17.22,17.18,17.19,83200.0,15.4971,15.4971,15.4611,15.4701,83200.0
2012-01-27 12:30:00,17.2,17.2,17.18,17.18,20000.0,15.4791,15.4791,15.4611,15.4611,20000.0
2012-01-27 13:00:00,17.19,17.2,17.19,17.2,24800.0,15.4701,15.4791,15.4701,15.4791,24800.0
2012-01-27 13:30:00,17.21,17.22,17.21,17.21,7600.0,15.4881,15.4971,15.4881,15.4881,7600.0
2012-01-27 14:00:00,17.22,17.23,17.19,17.19,100000.0,15.4971,15.5061,15.4701,15.4701,100000.0
2012-01-27 14:30:00,17.19,17.22,17.19,17.22,46400.0,15.4701,15.4971,15.4701,15.4971,46400.0
2012-01-27 15:00:00,17.21,17.26,17.21,17.25,55600.0,15.4881,15.5331,15.4881,15.5241,55600.0
2012-01-27 15:30:00,17.25,17.26,17.22,17.23,62400.0,15.5241,15.5331,15.4971,15.5061,62400.0
2012-01-30 09:30:00,17.06,17.14,17.03,17.1,69600.0,15.3531,15.4251,15.3261,15.3891,69600.0
2012-01-30 10:00:00,17.1,17.11,17.05,17.08,32000.0,15.3891,15.3981,15.3441,15.3711,32000.0
2012-01-30 10:30:00,17.09,17.18,17.09,17.15,28400.0,15.3801,15.4611,15.3801,15.4341,28400.0
2012-01-30 11:00:00,17.19,17.24,17.18,17.23,66400.0,15.4701,15.5151,15.4611,15.5061,66400.0
2012-01-30 11:30:00,17.25,17.25,17.22,17.22,5200.0,15.5241,15.5241,15.4971,15.4971,5200.0
2012-01-30 12:00:00,17.23,17.25,17.23,17.23,20000.0,15.5061,15.5241,15.5061,15.5061,20000.0
2012-01-30 12:30:00,17.23,17.23,17.21,17.22,20800.0,15.5061,15.5061,15.4881,15.4971,20800.0
2012-01-30 13:00:00,17.22,17.24,17.2,17.23,29200.0,15.4971,15.5151,15.4791,15.5061,29200.0
2012-01-30 13:30:00,17.24,17.28,17.24,17.27,9600.0,15.5151,15.5511,15.5151,15.5421,9600.0
2012-01-30 14:00:00,17.26,17.29,17.26,17.28,7600.0,15.5331,15.5601,15.5331,15.5511,7600.0
2012-01-30 14:30:00,17.27,17.29,17.26,17.27,31200.0,15.5421,15.5601,15.5331,15.5421,31200.0
2012-01-30 15:00:00,17.27,17.28,17.25,17.28,18800.0,15.5421,15.5511,15.5241,15.5511,18800.0
2012-01-30 15:30:00,17.28,17.28,17.24,17.27,35200.0,15.5511,15.5511,15.5151,15.5421,35200.0
2012-01-31 09:30:00,17.34,17.38,17.31,17.34,72000.0,15.6051,15.6411,15.5781,15.6051,72000.0
2012-01-31 10:00:00,17.32,17.33,17.27,17.33,41600.0,15.5871,15.5961,15.5421,15.5961,41600.0
2012-01-31 10:30:00,17.32,17.32,17.22,17.22,39200.0,15.5871,15.5871,15.4971,15.4971,39200.0
2012-01-31 11:00:00,17.23,17.24,17.2,17.22,47200.0,15.5061,15.5151,15.4791,15.4971,47200.0
2012-01-31 11:30:00,17.21,17.23,17.17,17.2,19200.0,15.4881,15.5061,15.4521,15.4791,19200.0
2012-01-31 12:00:00,17.21,17.23,17.2,17.23,3200.0,15.4881,15.5061,15.4791,15.5061,3200.0
2012-01-31 12:30:00,17.25,17.25,17.24,17.25,11200.0,15.5241,15.5241,15.5151,15.5241,11200.0
2012-01-31 13:00:00,17.25,17.28,17.25,17.28,12400.0,15.5241,15.5511,15.5241,15.5511,12400.0
2012-01-31 13:30:00,17.28,17.28,17.24,17.25,19600.0,15.5511,15.5511,15.5151,15.5241,19600.0
2012-01-31 14:00:00,17.25,17.3,17.24,17.29,18800.0,15.5241,15.5691,15.5151,15.5601,18800.0
2012-01-31 14:30:00,17.31,17.31,17.27,17.29,19200.0,15.5781,15.5781,15.5421,15.5601,19200.0
2012-01-31 15:00:00,17.3,17.32,17.27,17.31,27600.0,15.5691,15.5871,15.5421,15.5781,27600.0
2012-01-31 15:30:00,17.31,17.31,17.28,17.3,64000.0,15.5781,15.5781,15.5511,15.5691,64000.0
2012-02-01 09:30:00,17.44,17.46,17.39,17.42,106400.0,15.6951,15.7131,15.6501,15.6771,106400.0
2012-02-01 10:00:00,17.42,17.48,17.4,17.46,62400.0,15.6771,15.7311,15.6591,15.7131,62400.0
2012-02-01 10:30:00,17.46,17.51,17.45,17.51,42800.0,15.7131,15.7581,15.7041,15.7581,42800.0
2012-02-01 11:00:00,17.51,17.51,17.48,17.5,50800.0,15.7581,15.7581,15.7311,15.7491,50800.0
2012-02-01 11:30:00,17.5,17.53,17.5,17.52,40800.0,15.7491,15.7761,15.7491,15.7671,40800.0
2012-02-01 12:00:00,17.52,17.54,17.51,17.53,40000.0,15.7671,15.7851,15.7581,15.7761,40000.0
2012-02-01 12:30:00,17.53,17.54,17.53,17.54,37600.0,15.7761,15.7851,15.7761,15.7851,37600.0
2012-02-01 13:00:00,17.53,17.57,17.53,17.56,52400.0,15.7761,15.8121,15.7761,15.8031,52400.0
2012-02-01 13:30:00,17.56,17.57,17.53,17.54,52800.0,15.8031,15.8121,15.7761,15.7851,52800.0
2012-02-01 14:00:00,17.55,17.55,17.53,17.54,46400.0,15.7941,15.7941,15.7761,15.7851,46400.0
2012-02-01 14:30:00,17.54,17.54,17.52,17.54,48000.0,15.7851,15.7851,15.7671,15.7851,48000.0
2012-02-01 15:00:00,17.54,17.55,17.5,17.5,66000.0,15.7851,15.7941,15.7491,15.7491,66000.0
2012-02-01 15:30:00,17.51,17.53,17.48,17.48,152400.0,15.7581,15.7761,15.7311,15.7311,152400.0
2012-02-02 09:30:00,17.55,17.57,17.52,17.56,70400.0,15.7941,15.8121,15.7671,15.8031,70400.0
2012-02-02 10:00:00,17.58,17.6,17.57,17.57,19200.0,15.8211,15.8391,15.8121,15.8121,19200.0
2012-02-02 10:30:00,17.57,17.61,17.57,17.6,15600.0,15.8121,15.8481,15.8121,15.8391,15600.0
2012-02-02 11:00:00,17.6,17.61,17.57,17.57,26800.0,15.8391,15.8481,15.8121,15.8121,26800.0
2012-02-02 11:30:00,17.57,17.57,17.54,17.55,22800.0,15.8121,15.8121,15.7851,15.7941,22800.0
2012-02-02 12:00:00,17.56,17.56,17.53,17.53,20000.0,15.8031,15.8031,15.7761,15.7761,20000.0
2012-02-02 12:30:00,17.52,17.52,17.48,17.52,161200.0,15.7671,15.7671,15.7311,15.7671,161200.0
2012-02-02 13:00:00,17.52,17.53,17.5,17.5,16800.0,15.7671,15.7761,15.7491,15.7491,16800.0
2012-02-02 13:30:00,17.5,17.53,17.5,17.53,57600.0,15.7491,15.7761,15.7491,15.7761,57600.0
2012-02-02 14:00:00,17.52,17.53,17.52,17.52,42400.0,15.7671,15.7761,15.7671,15.7671,42400.0
2012-02-02 14:30:00,17.52,17.54,17.52,17.52,43200.0,15.7671,15.7851,15.7671,15.7671,43200.0
2012-02-02 15:00:00,17.52,17.53,17.52,17.53,48400.0,15.7671,15.7761,15.7671,15.7761,48400.0
2012-02-02 15:30:00,17.53,17.54,17.52,17.52,107600.0,15.7761,15.7851,15.7671,15.7671,107600.0
2012-02-03 09:30:00,17.69,17.71,17.65,17.71,112800.0,15.9201,15.9381,15.8841,15.9381,112800.0
2012-02-03 10:00:00,17.71,17.78,17.71,17.74,25600.0,15.9381,16.0011,15.9381,15.9651,25600.0
2012-02-03 10:30:00,17.75,17.78,17.75,17.77,36800.0,15.9741,16.0011,15.9741,15.9921,36800.0
2012-02-03 11:00:00,17.77,17.77,17.75,17.77,26800.0,15.9921,15.9921,15.9741,15.9921,26800.0
2012-02-03 11:30:00,17.77,17.8,17.77,17.77,23600.0,15.9921,16.0191,15.9921,15.9921,23600.0
2012-02-03 12:00:00,17.77,17.8,17.77,17.8,20800.0,15.9921,16.0191,15.9921,16.0191,20800.0
2012-02-03 12:30:00,17.8,17.81,17.79,17.79,38400.0,16.0191,16.0281,16.0101,16.0101,38400.0
2012-02-03 13:00:00,17.8,17.81,17.79,17.8,25200.0,16.0191,16.0281,16.0101,16.0191,25200.0
2012-02-03 13:30:00,17.8,17.8,17.78,17.78,8000.0,16.0191,16.0191,16.0011,16.0011,8000.0
2012-02-03 14:00:00,17.79,17.8,17.79,17.8,12000.0,16.0101,16.0191,16.0101,16.0191,12000.0
2012-02-03 14:30:00,17.79,17.8,17.79,17.79,27200.0,16.0101,16.0191,16.0101,16.0101,27200.0
2012-02-03 15:00:00,17.79,17.79,17.76,17.77,26800.0,16.0101,16.0101,15.9831,15.9921,26800.0
2012-02-03 15:30:00,17.77,17.79,17.75,17.77,53200.0,15.9921,16.0101,15.9741,15.9921,53200.0
2012-02-06 09:30:00,17.71,17.74,17.67,17.74,31200.0,15.9381,15.9651,15.9021,15.9651,31200.0
2012-02-06 10:00:00,17.76,17.76,17.73,17.73,17200.0,15.9831,15.9831,15.9561,15.9561,17200.0
2012-02-06 10:30:00,17.73,17.73,17.7,17.73,4800.0,15.9561,15.9561,15.9291,15.9561,4800.0
2012-02-06 11:00:00,17.74,17.75,17.73,17.75,23200.0,15.9651,15.9741,15.9561,15.9741,23200.0
2012-02-06 11:30:00,17.75,17.75,17.73,17.74,12800.0,15.9741,15.9741,15.9561,15.9651,12800.0
2012-02-06 12:00:00,17.75,17.75,17.72,17.74,28400.0,15.9741,15.9741,15.9471,15.9651,28400.0
2012-02-06 12:30:00,17.74,17.78,17.74,17.78,9600.0,15.9651,16.0011,15.9651,16.0011,9600.0
2012-02-06 13:00:00,17.78,17.78,17.77,17.78,17200.0,16.0011,16.0011,15.9921,16.0011,17200.0
2012-02-06 13:30:00,17.76,17.76,17.75,17.75,36800.0,15.9831,15.9831,15.9741,15.9741,36800.0
2012-02-06 14:00:00,17.75,17.77,17.75,17.75,69200.0,15.9741,15.9921,15.9741,15.9741,69200.0
2012-02-06 14:30:00,17.76,17.76,17.74,17.74,17600.0,15.9831,15.9831,15.9651,15.9651,17600.0
2012-02-06 15:00:00,17.74,17.77,17.74,17.76,33200.0,15.9651,15.9921,15.9651,15.9831,33200.0
2012-02-06 15:30:00,17.76,17.79,17.75,17.79,50400.0,15.9831,16.0101,15.9741,16.0101,50400.0
2012-02-07 09:30:00,17.75,17.79,17.71,17.74,216400.0,15.9741,16.0101,15.9381,15.9651,216400.0
2012-02-07 10:00:00,17.73,17.75,17.7,17.75,14800.0,15.9561,15.9741,15.9291,15.9741,14800.0
2012-02-07 10:30:00,17.75,17.84,17.75,17.83,42400.0,15.9741,16.0551,15.9741,16.0461,42400.0
2012-02-07 11:00:00,17.84,17.86,17.83,17.86,60400.0,16.0551,16.0731,16.0461,16.0731,60400.0
2012-02-07 11:30:00,17.86,17.87,17.84,17.86,120000.0,16.0731,16.0821,16.0551,16.0731,120000.0
2012-02-07 12:00:00,17.85,17.88,17.85,17.86,32400.0,16.0641,16.0911,16.0641,16.0731,32400.0
2012-02-07 12:30:00,17.86,17.87,17.86,17.87,18000.0,16.0731,16.0821,16.0731,16.0821,18000.0
2012-02-07 13:00:00,17.87,17.88,17.83,17.85,9200.0,16.0821,16.0911,16.0461,16.0641,9200.0
2012-02-07 13:30:00,17.84,17.86,17.84,17.86,30800.0,16.0551,16.0731,16.0551,16.0731,30800.0
2012-02-07 14:00:00,17.85,17.86,17.85,17.85,14800.0,16.0641,16.0731,16.0641,16.0641,14800.0
2012-02-07 14:30:00,17.84,17.86,17.82,17.82,16800.0,16.0551,16.0731,16.0371,16.0371,16800.0
2012-02-07 15:00:00,17.83,17.87,17.83,17.87,13600.0,16.0461,16.0821,16.0461,16.0821,13600.0
2012-02-07 15:30:00,17.86,17.88,17.84,17.84,32800.0,16.0731,16.0911,16.0551,16.0551,32800.0
2012-02-08 09:30:00,17.87,17.93,17.86,17.93,86400.0,16.0821,16.1361,16.0731,16.1361,86400.0
2012-02-08 10:00:00,17.94,17.99,17.94,17.98,36400.0,16.1451,16.1901,16.1451,16.1811,36400.0
2012-02-08 10:30:00,17.98,17.98,17.9,17.91,25600.0,16.1811,16.1811,16.1091,16.1181,25600.0
2012-02-08 11:00:00,17.92,17.92,17.83,17.84,159200.0,16.1271,16.1271,16.0461,16.0551,159200.0
2012-02-08 11:30:00,17.85,17.88,17.84,17.88,11600.0,16.0641,16.0911,16.0551,16.0911,11600.0
2012-02-08 12:00:00,17.88,17.89,17.87,17.89,4400.0,16.0911,16.1001,16.0821,16.1001,4400.0
2012-02-08 12:30:00,17.9,17.93,17.89,17.93,13200.0,16.1091,16.1361,16.1001,16.1361,13200.0
2012-02-08 13:00:00,17.93,17.95,17.93,17.93,110000.0,16.1361,16.1541,16.1361,16.1361,110000.0
2012-02-08 13:30:00,17.95,17.95,17.93,17.93,7200.0,16.1541,16.1541,16.1361,16.1361,7200.0
2012-02-08 14:00:00,17.93,17.95,17.92,17.95,14400.0,16.1361,16.1541,16.1271,16.1541,14400.0
2012-02-08 14:30:00,17.95,17.97,17.95,17.96,12000.0,16.1541,16.1721,16.1541,16.1631,12000.0
2012-02-08 15:00:00,17.96,17.97,17.96,17.97,17200.0,16.1631,16.1721,16.1631,16.1721,17200.0
2012-02-08 15:30:00,17.97,18.0,17.97,18.0,108000.0,16.1721,16.1991,16.1721,16.1991,108000.0
2012-02-09 09:30:00,18.05,18.12,18.02,18.08,68400.0,16.2441,16.3071,16.2171,16.2711,68400.0
2012-02-09 10:00:00,18.08,18.09,18.0,18.0,24800.0,16.2711,16.2801,16.1991,16.1991,24800.0
2012-02-09 10:30:00,18.01,18.09,18.0,18.09,83200.0,16.2081,16.2801,16.1991,16.2801,83200.0
2012-02-09 11:00:00,18.09,18.11,18.08,18.09,8400.0,16.2801,16.2981,16.2711,16.2801,8400.0
2012-02-09 11:30:00,18.11,18.14,18.09,18.13,33200.0,16.2981,16.3251,16.2801,16.3161,33200.0
2012-02-09 12:00:00,18.15,18.17,18.14,18.14,40800.0,16.3341,16.3521,16.3251,16.3251,40800.0
2012-02-09 12:30:00,18.15,18.17,18.14,18.16,30000.0,16.3341,16.3521,16.3251,16.3431,30000.0
2012-02-09 13:00:00,18.16,18.18,18.14,18.17,42400.0,16.3431,16.3611,16.3251,16.3521,42400.0
2012-02-09 13:30:00,18.17,18.18,18.14,18.15,42800.0,16.3521,16.3611,16.3251,16.3341,42800.0
2012-02-09 14:00:00,18.16,18.16,18.14,18.16,22800.0,16.3431,16.3431,16.3251,16.3431,22800.0
2012-02-09 14:30:00,18.16,18.17,18.15,18.16,25200.0,16.3431,16.3521,16.3341,16.3431,25200.0
2012-02-09 15:00:00,18.16,18.18,18.15,18.17,37200.0,16.3431,16.3611,16.3341,16.3521,37200.0
2012-02-09 15:30:00,18.16,18.17,18.14,18.16,42800.0,16.3431,16.3521,16.3251,16.3431,42800.0
2012-02-10 09:30:00,18.02,18.05,17.98,17.99,153600.0,16.2171,16.2441,16.1811,16.1901,153600.0
2012-02-10 10:00:00,17.99,18.0,17.95,18.0,22400.0,16.1901,16.1991,16.1541,16.1991,22400.0
2012-02-10 10:30:00,18.01,18.02,17.98,18.0,18800.0,16.2081,16.2171,16.1811,16.1991,18800.0
2012-02-10 11:00:00,18.03,18.04,18.03,18.03,43600.0,16.2261,16.2351,16.2261,16.2261,43600.0
2012-02-10 11:30:00,18.0,18.05,18.0,18.02,26000.0,16.1991,16.2441,16.1991,16.2171,26000.0
2012-02-10 12:00:00,18.02,18.03,18.01,18.02,28800.0,16.2171,16.2261,16.2081,16.2171,28800.0
2012-02-10 12:30:00,18.03,18.05,18.02,18.04,368800.0,16.2261,16.2441,16.2171,16.2351,368800.0
2012-02-10 13:00:00,18.04,18.04,18.02,18.02,60800.0,16.2351,16.2351,16.2171,16.2171,60800.0
2012-02-10 13:30:00,18.0,18.0,17.97,17.99,18800.0,16.1991,16.1991,16.1721,16.1901,18800.0
2012-02-10 14:00:00,17.97,18.0,17.97,18.0,9200.0,16.1721,16.1991,16.1721,16.1991,9200.0
2012-02-10 14:30:00,17.99,18.0,17.99,18.0,8400.0,16.1901,16.1991,16.1901,16.1991,8400.0
2012-02-10 15:00:00,17.97,17.97,17.95,17.95,25600.0,16.1721,16.1721,16.1541,16.1541,25600.0
2012-02-10 15:30:00,17.97,18.0,17.96,18.0,93600.0,16.1721,16.1991,16.1631,16.1991,93600.0
2012-02-13 09:30:00,18.15,18.16,18.1,18.13,118800.0,16.3341,16.3431,16.2891,16.3161,118800.0
2012-02-13 10:00:00,18.12,18.13,18.05,18.07,33200.0,16.3071,16.3161,16.2441,16.2621,33200.0
2012-02-13 10:30:00,18.05,18.05,18.01,18.04,12400.0,16.2441,16.2441,16.2081,16.2351,12400.0
2012-02-13 11:00:00,18.05,18.07,18.05,18.05,11600.0,16.2441,16.2621,16.2441,16.2441,11600.0
2012-02-13 11:30:00,18.06,18.09,18.05,18.08,53200.0,16.2531,16.2801,16.2441,16.2711,53200.0
2012-02-13 12:00:00,18.07,18.1,18.06,18.06,26400.0,16.2621,16.2891,16.2531,16.2531,26400.0
2012-02-13 12:30:00,18.05,18.08,18.05,18.08,4000.0,16.2441,16.2711,16.2441,16.2711,4000.0
2012-02-13 13:00:00,18.09,18.11,18.09,18.09,32800.0,16.2801,16.2981,16.2801,16.2801,32800.0
2012-02-13 13:30:00,18.09,18.11,18.09,18.11,6800.0,16.2801,16.2981,16.2801,16.2981,6800.0
2012-02-13 14:00:00,18.11,18.13,18.11,18.12,7200.0,16.2981,16.3161,16.2981,16.3071,7200.0
2012-02-13 14:30:00,18.11,18.14,18.11,18.12,81200.0,16.2981,16.3251,16.2981,16.3071,81200.0
2012-02-13 15:00:00,18.12,18.13,18.11,18.12,30000.0,16.3071,16.3161,16.2981,16.3071,30000.0
2012-02-13 15:30:00,18.11,18.12,18.09,18.11,38800.0,16.2981,16.3071,16.2801,16.2981,38800.0
2012-02-14 09:30:00,18.08,18.13,18.08,18.1,50800.0,16.2711,16.3161,16.2711,16.2891,50800.0
2012-02-14 10:00:00,18.11,18.11,18.05,18.1,35600.0,16.2981,16.2981,16.2441,16.2891,35600.0
2012-02-14 10:30:00,18.09,18.1,18.04,18.06,118400.0,16.2801,16.2891,16.2351,16.2531,118400.0
2012-02-14 11:00:00,18.07,18.07,18.05,18.07,22400.0,16.2621,16.2621,16.2441,16.2621,22400.0
2012-02-14 11:30:00,18.08,18.11,18.08,18.09,126000.0,16.2711,16.2981,16.2711,16.2801,126000.0
2012-02-14 12:00:00,18.08,18.1,18.06,18.06,227600.0,16.2711,16.2891,16.2531,16.2531,227600.0
2012-02-14 12:30:00,18.06,18.07,18.04,18.04,222800.0,16.2531,16.2621,16.2351,16.2351,222800.0
2012-02-14 13:00:00,18.03,18.05,18.02,18.05,17200.0,16.2261,16.2441,16.2171,16.2441,17200.0
2012-02-14 13:30:00,18.04,18.08,18.04,18.07,41600.0,16.2351,16.2711,16.2351,16.2621,41600.0
2012-02-14 14:00:00,18.07,18.08,18.03,18.03,25600.0,16.2621,16.2711,16.2261,16.2261,25600.0
2012-02-14 14:30:00,18.02,18.05,18.02,18.05,21600.0,16.2171,16.2441,16.2171,16.2441,21600.0
2012-02-14 15:00:00,18.06,18.08,18.03,18.04,19200.0,16.2531,16.2711,16.2261,16.2351,19200.0
2012-02-14 15:30:00,18.04,18.18,18.04,18.18,84800.0,16.2351,16.3611,16.2351,16.3611,84800.0
2012-02-15 09:30:00,18.25,18.29,18.23,18.29,337200.0,16.4241,16.4601,16.4061,16.4601,337200.0
2012-02-15 10:00:00,18.3,18.31,18.25,18.28,18800.0,16.4691,16.4781,16.4241,16.4511,18800.0
2012-02-15 10:30:00,18.29,18.37,18.29,18.34,25200.0,16.4601,16.5321,16.4601,16.5051,25200.0
2012-02-15 11:00:00,18.32,18.35,18.32,18.35,12000.0,16.4871,16.5141,16.4871,16.5141,12000.0
2012-02-15 11:30:00,18.37,18.39,18.36,18.39,26400.0,16.5321,16.5501,16.5231,16.5501,26400.0
2012-02-15 12:00:00,18.38,18.38,18.36,18.36,10800.0,16.5411,16.5411,16.5231,16.5231,10800.0
2012-02-15 12:30:00,18.31,18.32,18.16,18.18,34400.0,16.4781,16.4871,16.3431,16.3611,34400.0
2012-02-15 13:00:00,18.16,18.23,18.13,18.23,44400.0,16.3431,16.4061,16.3161,16.4061,44400.0
2012-02-15 13:30:00,18.21,18.21,18.17,18.19,70400.0,16.3881,16.3881,16.3521,16.3701,70400.0
2012-02-15 14:00:00,18.23,18.23,18.13,18.19,56400.0,16.4061,16.4061,16.3161,16.3701,56400.0
2012-02-15 14:30:00,18.17,18.17,18.11,18.11,35600.0,16.3521,16.3521,16.2981,16.2981,35600.0
2012-02-15 15:00:00,18.1,18.1,18.03,18.05,32000.0,16.2891,16.2891,16.2261,16.2441,32000.0
2012-02-15 15:30:00,18.06,18.1,18.04,18.06,51600.0,16.2531,16.2891,16.2351,16.2531,51600.0
2012-02-16 09:30:00,18.05,18.1,18.03,18.1,43600.0,16.2441,16.2891,16.2261,16.2891,43600.0
2012-02-16 10:00:00,18.08,18.15,18.08,18.15,18400.0,16.2711,16.3341,16.2711,16.3341,18400.0
2012-02-16 10:30:00,18.14,18.15,18.1,18.1,17600.0,16.3251,16.3341,16.2891,16.2891,17600.0
2012-02-16 11:00:00,18.1,18.14,18.1,18.14,6800.0,16.2891,16.3251,16.2891,16.3251,6800.0
2012-02-16 11:30:00,18.14,18.22,18.13,18.22,6800.0,16.3251,16.3971,16.3161,16.3971,6800.0
2012-02-16 12:00:00,18.22,18.25,18.21,18.25,22400.0,16.3971,16.4241,16.3881,16.4241,22400.0
2012-02-16 12:30:00,18.24,18.26,18.24,18.25,18000.0,16.4151,16.4331,16.4151,16.4241,18000.0
2012-02-16 13:00:00,18.27,18.33,18.27,18.33,17200.0,16.4421,16.4961,16.4421,16.4961,17200.0
2012-02-16 13:30:00,18.32,18.37,18.32,18.36,15600.0,16.4871,16.5321,16.4871,16.5231,15600.0
2012-02-16 14:00:00,18.35,18.36,18.33,18.36,29600.0,16.5141,16.5231,16.4961,16.5231,29600.0
2012-02-16 14:30:00,18.36,18.38,18.34,18.35,26000.0,16.5231,16.5411,16.5051,16.5141,26000.0
2012-02-16 15:00:00,18.36,18.37,18.34,18.37,24400.0,16.5231,16.5321,16.5051,16.5321,24400.0
2012-02-16 15:30:00,18.37,18.39,18.36,18.36,37200.0,16.5321,16.5501,16.5231,16.5231,37200.0
2012-02-17 09:30:00,18.43,18.43,18.35,18.37,40800.0,16.5861,16.5861,16.5141,16.5321,40800.0
2012-02-17 10:00:00,18.35,18.39,18.35,18.39,12800.0,16.5141,16.5501,16.5141,16.5501,12800.0
2012-02-17 10:30:00,18.38,18.38,18.33,18.33,40400.0,16.5411,16.5411,16.4961,16.4961,40400.0
2012-02-17 11:00:00,18.32,18.32,18.27,18.3,18400.0,16.4871,16.4871,16.4421,16.4691,18400.0
2012-02-17 11:30:00,18.3,18.32,18.3,18.32,9200.0,16.4691,16.4871,16.4691,16.4871,9200.0
2012-02-17 12:00:00,18.31,18.31,18.29,18.3,6800.0,16.4781,16.4781,16.4601,16.4691,6800.0
2012-02-17 12:30:00,18.3,18.31,18.3,18.3,13600.0,16.4691,16.4781,16.4691,16.4691,13600.0
2012-02-17 13:00:00,18.3,18.31,18.3,18.31,8800.0,16.4691,16.4781,16.4691,16.4781,8800.0
2012-02-17 13:30:00,18.31,18.33,18.31,18.32,20000.0,16.4781,16.4961,16.4781,16.4871,20000.0
2012-02-17 14:00:00,18.32,18.32,18.3,18.32,36400.0,16.4871,16.4871,16.4691,16.4871,36400.0
2012-02-17 14:30:00,18.32,18.33,18.32,18.32,7200.0,16.4871,16.4961,16.4871,16.4871,7200.0
2012-02-17 15:00:00,18.32,18.35,18.32,18.35,15200.0,16.4871,16.5141,16.4871,16.5141,15200.0
2012-02-17 15:30:00,18.35,18.35,18.31,18.32,22000.0,16.5141,16.5141,16.4781,16.4871,22000.0
2012-02-21 09:30:00,18.34,18.4,18.32,18.33,69600.0,16.5051,16.5591,16.4871,16.4961,69600.0
2012-02-21 10:00:00,18.35,18.4,18.35,18.39,29200.0,16.5141,16.5591,16.5141,16.5501,29200.0
2012-02-21 10:30:00,18.4,18.45,18.4,18.45,17600.0,16.5591,16.6041,16.5591,16.6041,17600.0
2012-02-21 11:00:00,18.45,18.46,18.44,18.45,14000.0,16.6041,16.6131,16.5951,16.6041,14000.0
2012-02-21 11:30:00,18.45,18.45,18.43,18.45,22400.0,16.6041,16.6041,16.5861,16.6041,22400.0
2012-02-21 12:00:00,18.46,18.47,18.41,18.42,24800.0,16.6131,16.6221,16.5681,16.5771,24800.0
2012-02-21 12:30:00,18.43,18.43,18.39,18.4,71200.0,16.5861,16.5861,16.5501,16.5591,71200.0
2012-02-21 13:00:00,18.38,18.41,18.38,18.41,5200.0,16.5411,16.5681,16.5411,16.5681,5200.0
2012-02-21 13:30:00,18.41,18.41,18.35,18.36,24800.0,16.5681,16.5681,16.5141,16.5231,24800.0
2012-02-21 14:00:00,18.36,18.36,18.3,18.33,34800.0,16.5231,16.5231,16.4691,16.4961,34800.0
2012-02-21 14:30:00,18.34,18.34,18.26,18.28,1074400.0,16.5051,16.5051,16.4331,16.4511,1074400.0
2012-02-21 15:00:00,18.3,18.32,18.29,18.3,161200.0,16.4691,16.4871,16.4601,16.4691,161200.0
2012-02-21 15:30:00,18.31,18.39,18.3,18.39,154400.0,16.4781,16.5501,16.4691,16.5501,154400.0
2012-02-22 09:30:00,18.35,18.39,18.32,18.36,114000.0,16.5141,16.5501,16.4871,16.5231,114000.0
2012-02-22 10:00:00,18.36,18.42,18.36,18.38,24400.0,16.5231,16.5771,16.5231,16.5411,24400.0
2012-02-22 10:30:00,18.36,18.38,18.34,18.36,14800.0,16.5231,16.5411,16.5051,16.5231,14800.0
2012-02-22 11:00:00,18.39,18.4,18.34,18.35,8000.0,16.5501,16.5591,16.5051,16.5141,8000.0
2012-02-22 11:30:00,18.35,18.35,18.29,18.31,88400.0,16.5141,16.5141,16.4601,16.4781,88400.0
2012-02-22 12:00:00,18.3,18.31,18.28,18.29,41600.0,16.4691,16.4781,16.4511,16.4601,41600.0
2012-02-22 12:30:00,18.31,18.31,18.29,18.29,20800.0,16.4781,16.4781,16.4601,16.4601,20800.0
2012-02-22 13:00:00,18.29,18.35,18.29,18.35,8400.0,16.4601,16.5141,16.4601,16.5141,8400.0
2012-02-22 13:30:00,18.34,18.36,18.33,18.35,18000.0,16.5051,16.5231,16.4961,16.5141,18000.0
2012-02-22 14:00:00,18.35,18.36,18.34,18.36,120400.0,16.5141,16.5231,16.5051,16.5231,120400.0
2012-02-22 14:30:00,18.35,18.35,18.3,18.31,35600.0,16.5141,16.5141,16.4691,16.4781,35600.0
2012-02-22 15:00:00,18.3,18.33,18.3,18.31,34000.0,16.4691,16.4961,16.4691,16.4781,34000.0
2012-02-22 15:30:00,18.31,18.33,18.27,18.3,112000.0,16.4781,16.4961,16.4421,16.4691,112000.0
2012-02-23 09:30:00,18.29,18.29,18.17,18.23,62000.0,16.4601,16.4601,16.3521,16.4061,62000.0
2012-02-23 10:00:00,18.24,18.31,18.24,18.3,17600.0,16.4151,16.4781,16.4151,16.4691,17600.0
2012-02-23 10:30:00,18.3,18.35,18.29,18.35,123200.0,16.4691,16.5141,16.4601,16.5141,123200.0
2012-02-23 11:00:00,18.36,18.4,18.35,18.39,23600.0,16.5231,16.5591,16.5141,16.5501,23600.0
2012-02-23 11:30:00,18.4,18.4,18.39,18.39,20800.0,16.5591,16.5591,16.5501,16.5501,20800.0
2012-02-23 12:00:00,18.39,18.4,18.36,18.37,17200.0,16.5501,16.5591,16.5231,16.5321,17200.0
2012-02-23 12:30:00,18.39,18.39,18.33,18.34,15200.0,16.5501,16.5501,16.4961,16.5051,15200.0
2012-02-23 13:00:00,18.34,18.36,18.32,18.33,13200.0,16.5051,16.5231,16.4871,16.4961,13200.0
2012-02-23 13:30:00,18.32,18.34,18.29,18.33,35200.0,16.4871,16.5051,16.4601,16.4961,35200.0
2012-02-23 14:00:00,18.34,18.34,18.31,18.34,11200.0,16.5051,16.5051,16.4781,16.5051,11200.0
2012-02-23 14:30:00,18.33,18.36,18.33,18.35,86400.0,16.4961,16.5231,16.4961,16.5141,86400.0
2012-02-23 15:00:00,18.35,18.4,18.34,18.39,35600.0,16.5141,16.5591,16.5051,16.5501,35600.0
2012-02-23 15:30:00,18.4,18.4,18.37,18.38,38400.0,16.5591,16.5591,16.5321,16.5411,38400.0
2012-02-24 09:30:00,18.44,18.47,18.43,18.46,32800.0,16.5951,16.6221,16.5861,16.6131,32800.0
2012-02-24 10:00:00,18.47,18.49,18.41,18.42,6400.0,16.6221,16.6401,16.5681,16.5771,6400.0
2012-02-24 10:30:00,18.43,18.43,18.42,18.42,6000.0,16.5861,16.5861,16.5771,16.5771,6000.0
2012-02-24 11:00:00,18.46,18.47,18.45,18.45,6800.0,16.6131,16.6221,16.6041,16.6041,6800.0
2012-02-24 11:30:00,18.47,18.48,18.46,18.47,14000.0,16.6221,16.6311,16.6131,16.6221,14000.0
2012-02-24 12:00:00,18.47,18.48,18.47,18.48,212000.0,16.6221,16.6311,16.6221,16.6311,212000.0
2012-02-24 12:30:00,18.48,18.5,18.48,18.49,7600.0,16.6311,16.6491,16.6311,16.6401,7600.0
2012-02-24 13:00:00,18.5,18.5,18.49,18.49,21200.0,16.6491,16.6491,16.6401,16.6401,21200.0
2012-02-24 13:30:00,18.49,18.49,18.47,18.48,54000.0,16.6401,16.6401,16.6221,16.6311,54000.0
2012-02-24 14:00:00,18.48,18.49,18.47,18.47,16800.0,16.6311,16.6401,16.6221,16.6221,16800.0
2012-02-24 14:30:00,18.45,18.46,18.43,18.46,11600.0,16.6041,16.6131,16.5861,16.6131,11600.0
2012-02-24 15:00:00,18.46,18.47,18.45,18.47,15200.0,16.6131,16.6221,16.6041,16.6221,15200.0
2012-02-24 15:30:00,18.46,18.47,18.45,18.47,28000.0,16.6131,16.6221,16.6041,16.6221,28000.0
2012-02-27 09:30:00,18.37,18.37,18.27,18.31,94400.0,16.5321,16.5321,16.4421,16.4781,94400.0
2012-02-27 10:00:00,18.33,18.42,18.33,18.42,67200.0,16.4961,16.5771,16.4961,16.5771,67200.0
2012-02-27 10:30:00,18.4,18.47,18.39,18.44,137600.0,16.5591,16.6221,16.5501,16.5951,137600.0
2012-02-27 11:00:00,18.44,18.55,18.44,18.53,264000.0,16.5951,16.6941,16.5951,16.6761,264000.0
2012-02-27 11:30:00,18.53,18.53,18.49,18.5,166400.0,16.6761,16.6761,16.6401,16.6491,166400.0
2012-02-27 12:00:00,18.51,18.53,18.49,18.5,45200.0,16.6581,16.6761,16.6401,16.6491,45200.0
2012-02-27 12:30:00,18.51,18.55,18.5,18.55,20000.0,16.6581,16.6941,16.6491,16.6941,20000.0
2012-02-27 13:00:00,18.55,18.55,18.52,18.54,354000.0,16.6941,16.6941,16.6671,16.6851,354000.0
2012-02-27 13:30:00,18.51,18.53,18.48,18.49,143600.0,16.6581,16.6761,16.6311,16.6401,143600.0
2012-02-27 14:00:00,18.49,18.53,18.49,18.52,88400.0,16.6401,16.6761,16.6401,16.6671,88400.0
2012-02-27 14:30:00,18.52,18.55,18.52,18.54,498000.0,16.6671,16.6941,16.6671,16.6851,498000.0
2012-02-27 15:00:00,18.55,18.57,18.5,18.51,67200.0,16.6941,16.7121,16.6491,16.6581,67200.0
2012-02-27 15:30:00,18.52,18.53,18.5,18.5,64800.0,16.6671,16.6761,16.6491,16.6491,64800.0
2012-02-28 09:30:00,18.52,18.58,18.5,18.58,62000.0,16.6671,16.7211,16.6491,16.7211,62000.0
2012-02-28 10:00:00,18.59,18.61,18.55,18.6,374000.0,16.7301,16.7481,16.6941,16.7391,374000.0
2012-02-28 10:30:00,18.63,18.65,18.6,18.62,53600.0,16.7661,16.7841,16.7391,16.7571,53600.0
2012-02-28 11:00:00,18.63,18.64,18.61,18.63,27200.0,16.7661,16.7751,16.7481,16.7661,27200.0
2012-02-28 11:30:00,18.63,18.64,18.61,18.61,24800.0,16.7661,16.7751,16.7481,16.7481,24800.0
2012-02-28 12:00:00,18.62,18.63,18.61,18.61,21200.0,16.7571,16.7661,16.7481,16.7481,21200.0
2012-02-28 12:30:00,18.61,18.65,18.61,18.64,22400.0,16.7481,16.7841,16.7481,16.7751,22400.0
2012-02-28 13:00:00,18.63,18.65,18.63,18.65,237200.0,16.7661,16.7841,16.7661,16.7841,237200.0
2012-02-28 13:30:00,18.63,18.63,18.55,18.57,39600.0,16.7661,16.7661,16.6941,16.7121,39600.0
2012-02-28 14:00:00,18.55,18.58,18.55,18.55,45200.0,16.6941,16.7211,16.6941,16.6941,45200.0
2012-02-28 14:30:00,18.54,18.59,18.54,18.58,34000.0,16.6851,16.7301,16.6851,16.7211,34000.0
2012-02-28 15:00:00,18.58,18.63,18.58,18.62,36400.0,16.7211,16.7661,16.7211,16.7571,36400.0
2012-02-28 15:30:00,18.62,18.64,18.61,18.64,152000.0,16.7571,16.7751,16.7481,16.7751,152000.0
2012-02-29 09:30:00,18.68,18.74,18.68,18.74,62000.0,16.8111,16.8651,16.8111,16.8651,62000.0
2012-02-29 10:00:00,18.74,18.75,18.67,18.7,48800.0,16.8651,16.8741,16.8021,16.8291,48800.0
2012-02-29 10:30:00,18.68,18.7,18.56,18.61,73600.0,16.8111,16.8291,16.7031,16.7481,73600.0
2012-02-29 11:00:00,18.63,18.65,18.58,18.58,88000.0,16.7661,16.7841,16.7211,16.7211,88000.0
2012-02-29 11:30:00,18.6,18.64,18.57,18.62,28800.0,16.7391,16.7751,16.7121,16.7571,28800.0
2012-02-29 12:00:00,18.63,18.66,18.6,18.66,11200.0,16.7661,16.7931,16.7391,16.7931,11200.0
2012-02-29 12:30:00,18.65,18.66,18.62,18.63,4800.0,16.7841,16.7931,16.7571,16.7661,4800.0
2012-02-29 13:00:00,18.63,18.65,18.6,18.61,14800.0,16.7661,16.7841,16.7391,16.7481,14800.0
2012-02-29 13:30:00,18.61,18.64,18.59,18.64,85600.0,16.7481,16.7751,16.7301,16.7751,85600.0
2012-02-29 14:00:00,18.64,18.66,18.63,18.63,39600.0,16.7751,16.7931,16.7661,16.7661,39600.0
2012-02-29 14:30:00,18.62,18.62,18.58,18.6,18400.0,16.7571,16.7571,16.7211,16.7391,18400.0
2012-02-29 15:00:00,18.57,18.59,18.55,18.57,13600.0,16.7121,16.7301,16.6941,16.7121,13600.0
2012-02-29 15:30:00,18.54,18.55,18.48,18.54,22800.0,16.6851,16.6941,16.6311,16.6851,22800.0
2012-03-01 09:30:00,18.64,18.67,18.58,18.65,186400.0,16.7751,16.8021,16.7211,16.7841,186400.0
2012-03-01 10:00:00,18.63,18.64,18.58,18.63,37600.0,16.7661,16.7751,16.7211,16.7661,37600.0
2012-03-01 10:30:00,18.63,18.63,18.56,18.59,414400.0,16.7661,16.7661,16.7031,16.7301,414400.0
2012-03-01 11:00:00,18.59,18.61,18.57,18.61,30000.0,16.7301,16.7481,16.7121,16.7481,30000.0
2012-03-01 11:30:00,18.61,18.66,18.61,18.65,11600.0,16.7481,16.7931,16.7481,16.7841,11600.0
2012-03-01 12:00:00,18.64,18.67,18.64,18.66,15200.0,16.7751,16.8021,16.7751,16.7931,15200.0
2012-03-01 12:30:00,18.65,18.68,18.65,18.68,54000.0,16.7841,16.8111,16.7841,16.8111,54000.0
2012-03-01 13:00:00,18.67,18.7,18.66,18.69,30000.0,16.8021,16.8291,16.7931,16.8201,30000.0
2012-03-01 13:30:00,18.71,18.71,18.69,18.7,42800.0,16.8381,16.8381,16.8201,16.8291,42800.0
2012-03-01 14:00:00,18.7,18.71,18.67,18.68,39600.0,16.8291,16.8381,16.8021,16.8111,39600.0
2012-03-01 14:30:00,18.68,18.68,18.66,18.68,50400.0,16.8111,16.8111,16.7931,16.8111,50400.0
2012-03-01 15:00:00,18.68,18.69,18.61,18.65,49600.0,16.8111,16.8201,16.7481,16.7841,49600.0
2012-03-01 15:30:00,18.65,18.68,18.61,18.67,159200.0,16.7841,16.8111,16.7481,16.8021,159200.0
2012-03-02 09:30:00,18.67,18.67,18.62,18.66,110800.0,16.8021,16.8021,16.7571,16.7931,110800.0
2012-03-02 10:00:00,18.66,18.73,18.66,18.71,24800.0,16.7931,16.8561,16.7931,16.8381,24800.0
2012-03-02 10:30:00,18.71,18.71,18.69,18.7,15600.0,16.8381,16.8381,16.8201,16.8291,15600.0
2012-03-02 11:00:00,18.69,18.71,18.67,18.71,22400.0,16.8201,16.8381,16.8021,16.8381,22400.0
2012-03-02 11:30:00,18.71,18.71,18.64,18.65,23600.0,16.8381,16.8381,16.7751,16.7841,23600.0
2012-03-02 12:00:00,18.65,18.65,18.6,18.61,18400.0,16.7841,16.7841,16.7391,16.7481,18400.0
2012-03-02 12:30:00,18.63,18.64,18.62,18.62,14800.0,16.7661,16.7751,16.7571,16.7571,14800.0
2012-03-02 13:00:00,18.62,18.62,18.58,18.59,15600.0,16.7571,16.7571,16.7211,16.7301,15600.0
2012-03-02 13:30:00,18.61,18.61,18.6,18.61,7200.0,16.7481,16.7481,16.7391,16.7481,7200.0
2012-03-02 14:00:00,18.63,18.64,18.62,18.63,11600.0,16.7661,16.7751,16.7571,16.7661,11600.0
2012-03-02 14:30:00,18.63,18.64,18.62,18.62,22800.0,16.7661,16.7751,16.7571,16.7571,22800.0
2012-03-02 15:00:00,18.63,18.64,18.62,18.63,11600.0,16.7661,16.7751,16.7571,16.7661,11600.0
2012-03-02 15:30:00,18.64,18.66,18.61,18.62,71200.0,16.7751,16.7931,16.7481,16.7571,71200.0
2012-03-05 09:30:00,18.62,18.62,18.58,18.58,76000.0,16.7571,16.7571,16.7211,16.7211,76000.0
2012-03-05 10:00:00,18.6,18.62,18.51,18.51,18400.0,16.7391,16.7571,16.6581,16.6581,18400.0
2012-03-05 10:30:00,18.51,18.53,18.5,18.5,12800.0,16.6581,16.6761,16.6491,16.6491,12800.0
2012-03-05 11:00:00,18.5,18.5,18.34,18.45,45600.0,16.6491,16.6491,16.5051,16.6041,45600.0
2012-03-05 11:30:00,18.43,18.45,18.4,18.43,23600.0,16.5861,16.6041,16.5591,16.5861,23600.0
2012-03-05 12:00:00,18.42,18.45,18.37,18.38,9600.0,16.5771,16.6041,16.5321,16.5411,9600.0
2012-03-05 12:30:00,18.39,18.41,18.38,18.39,144000.0,16.5501,16.5681,16.5411,16.5501,144000.0
2012-03-05 13:00:00,18.39,18.42,18.39,18.41,74400.0,16.5501,16.5771,16.5501,16.5681,74400.0
2012-03-05 13:30:00,18.41,18.41,18.36,18.37,102000.0,16.5681,16.5681,16.5231,16.5321,102000.0
2012-03-05 14:00:00,18.37,18.39,18.36,18.39,19200.0,16.5321,16.5501,16.5231,16.5501,19200.0
2012-03-05 14:30:00,18.39,18.4,18.34,18.4,40400.0,16.5501,16.5591,16.5051,16.5591,40400.0
2012-03-05 15:00:00,18.41,18.45,18.41,18.43,158400.0,16.5681,16.6041,16.5681,16.5861,158400.0
2012-03-05 15:30:00,18.44,18.44,18.4,18.41,59200.0,16.5951,16.5951,16.5591,16.5681,59200.0
2012-03-06 09:30:00,18.22,18.23,18.16,18.18,83600.0,16.3971,16.4061,16.3431,16.3611,83600.0
2012-03-06 10:00:00,18.17,18.18,18.1,18.12,66000.0,16.3521,16.3611,16.2891,16.3071,66000.0
2012-03-06 10:30:00,18.11,18.18,18.11,18.15,58800.0,16.2981,16.3611,16.2981,16.3341,58800.0
2012-03-06 11:00:00,18.15,18.24,18.15,18.24,9600.0,16.3341,16.4151,16.3341,16.4151,9600.0
2012-03-06 11:30:00,18.24,18.24,18.16,18.18,10400.0,16.4151,16.4151,16.3431,16.3611,10400.0
2012-03-06 12:00:00,18.2,18.2,18.14,18.15,49200.0,16.3791,16.3791,16.3251,16.3341,49200.0
2012-03-06 12:30:00,18.15,18.19,18.15,18.18,35600.0,16.3341,16.3701,16.3341,16.3611,35600.0
2012-03-06 13:00:00,18.18,18.21,18.16,18.17,40000.0,16.3611,16.3881,16.3431,16.3521,40000.0
2012-03-06 13:30:00,18.18,18.2,18.17,18.2,24800.0,16.3611,16.3791,16.3521,16.3791,24800.0
2012-03-06 14:00:00,18.19,18.21,18.15,18.16,212400.0,16.3701,16.3881,16.3341,16.3431,212400.0
2012-03-06 14:30:00,18.16,18.17,18.13,18.16,84000.0,16.3431,16.3521,16.3161,16.3431,84000.0
2012-03-06 15:00:00,18.16,18.2,18.16,18.18,59600.0,16.3431,16.3791,16.3431,16.3611,59600.0
2012-03-06 15:30:00,18.19,18.24,18.18,18.22,36000.0,16.3701,16.4151,16.3611,16.3971,36000.0
2012-03-07 09:30:00,18.3,18.33,18.28,18.32,147600.0,16.4691,16.4961,16.4511,16.4871,147600.0
2012-03-07 10:00:00,18.31,18.34,18.3,18.33,52000.0,16.4781,16.5051,16.4691,16.4961,52000.0
2012-03-07 10:30:00,18.34,18.35,18.3,18.32,265600.0,16.5051,16.5141,16.4691,16.4871,265600.0
2012-03-07 11:00:00,18.33,18.38,18.33,18.38,44800.0,16.4961,16.5411,16.4961,16.5411,44800.0
2012-03-07 11:30:00,18.38,18.39,18.36,18.39,55200.0,16.5411,16.5501,16.5231,16.5501,55200.0
2012-03-07 12:00:00,18.39,18.4,18.38,18.39,20400.0,16.5501,16.5591,16.5411,16.5501,20400.0
2012-03-07 12:30:00,18.39,18.41,18.38,18.4,33200.0,16.5501,16.5681,16.5411,16.5591,33200.0
2012-03-07 13:00:00,18.39,18.4,18.36,18.38,33200.0,16.5501,16.5591,16.5231,16.5411,33200.0
2012-03-07 13:30:00,18.38,18.38,18.32,18.36,52400.0,16.5411,16.5411,16.4871,16.5231,52400.0
2012-03-07 14:00:00,18.36,18.39,18.35,18.38,35200.0,16.5231,16.5501,16.5141,16.5411,35200.0
2012-03-07 14:30:00,18.37,18.37,18.31,18.33,40800.0,16.5321,16.5321,16.4781,16.4961,40800.0
2012-03-07 15:00:00,18.34,18.34,18.29,18.34,77600.0,16.5051,16.5051,16.4601,16.5051,77600.0
2012-03-07 15:30:00,18.35,18.39,18.34,18.36,92000.0,16.5141,16.5501,16.5051,16.5231,92000.0
2012-03-08 09:30:00,18.48,18.49,18.44,18.46,27600.0,16.6311,16.6401,16.5951,16.6131,27600.0
2012-03-08 10:00:00,18.45,18.46,18.42,18.43,42800.0,16.6041,16.6131,16.5771,16.5861,42800.0
2012-03-08 10:30:00,18.45,18.49,18.45,18.49,14000.0,16.6041,16.6401,16.6041,16.6401,14000.0
2012-03-08 11:00:00,18.49,18.52,18.49,18.5,14000.0,16.6401,16.6671,16.6401,16.6491,14000.0
2012-03-08 11:30:00,18.51,18.52,18.51,18.52,20400.0,16.6581,16.6671,16.6581,16.6671,20400.0
2012-03-08 12:00:00,18.52,18.55,18.52,18.54,11200.0,16.6671,16.6941,16.6671,16.6851,11200.0
2012-03-08 12:30:00,18.54,18.56,18.54,18.55,25600.0,16.6851,16.7031,16.6851,16.6941,25600.0
2012-03-08 13:00:00,18.55,18.55,18.54,18.55,16800.0,16.6941,16.6941,16.6851,16.6941,16800.0
2012-03-08 13:30:00,18.56,18.56,18.55,18.56,7600.0,16.7031,16.7031,16.6941,16.7031,7600.0
2012-03-08 14:00:00,18.56,18.56,18.54,18.54,75600.0,16.7031,16.7031,16.6851,16.6851,75600.0
2012-03-08 14:30:00,18.53,18.59,18.53,18.58,25600.0,16.6761,16.7301,16.6761,16.7211,25600.0
2012-03-08 15:00:00,18.57,18.6,18.57,18.58,14000.0,16.7121,16.7391,16.7121,16.7211,14000.0
2012-03-08 15:30:00,18.59,18.59,18.56,18.56,33200.0,16.7301,16.7301,16.7031,16.7031,33200.0
2012-03-09 09:30:00,18.59,18.66,18.59,18.6,41600.0,16.7301,16.7931,16.7301,16.7391,41600.0
2012-03-09 10:00:00,18.61,18.65,18.6,18.65,52400.0,16.7481,16.7841,16.7391,16.7841,52400.0
2012-03-09 10:30:00,18.65,18.67,18.65,18.66,18400.0,16.7841,16.8021,16.7841,16.7931,18400.0
2012-03-09 11:00:00,18.67,18.67,18.65,18.65,26800.0,16.8021,16.8021,16.7841,16.7841,26800.0
2012-03-09 11:30:00,18.65,18.68,18.65,18.67,20400.0,16.7841,16.8111,16.7841,16.8021,20400.0
2012-03-09 12:00:00,18.67,18.67,18.65,18.67,3600.0,16.8021,16.8021,16.7841,16.8021,3600.0
2012-03-09 12:30:00,18.67,18.67,18.67,18.67,10800.0,16.8021,16.8021,16.8021,16.8021,10800.0
2012-03-09 13:00:00,18.67,18.68,18.66,18.66,15600.0,16.8021,16.8111,16.7931,16.7931,15600.0
2012-03-09 13:30:00,18.66,18.67,18.65,18.67,26000.0,16.7931,16.8021,16.7841,16.8021,26000.0
2012-03-09 14:00:00,18.67,18.67,18.66,18.66,15200.0,16.8021,16.8021,16.7931,16.7931,15200.0
2012-03-09 14:30:00,18.67,18.67,18.63,18.63,18000.0,16.8021,16.8021,16.7661,16.7661,18000.0
2012-03-09 15:00:00,18.64,18.64,18.61,18.63,16800.0,16.7751,16.7751,16.7481,16.7661,16800.0
2012-03-09 15:30:00,18.63,18.64,18.63,18.64,23200.0,16.7661,16.7751,16.7661,16.7751,23200.0
2012-03-12 09:30:00,18.64,18.68,18.62,18.67,30400.0,16.7751,16.8111,16.7571,16.8021,30400.0
2012-03-12 10:00:00,18.66,18.66,18.62,18.62,18000.0,16.7931,16.7931,16.7571,16.7571,18000.0
2012-03-12 10:30:00,18.6,18.62,18.58,18.61,18000.0,16.7391,16.7571,16.7211,16.7481,18000.0
2012-03-12 11:00:00,18.61,18.62,18.58,18.59,37600.0,16.7481,16.7571,16.7211,16.7301,37600.0
2012-03-12 11:30:00,18.59,18.61,18.59,18.6,4000.0,16.7301,16.7481,16.7301,16.7391,4000.0
2012-03-12 12:00:00,18.6,18.65,18.59,18.62,18000.0,16.7391,16.7841,16.7301,16.7571,18000.0
2012-03-12 12:30:00,18.63,18.64,18.62,18.64,6800.0,16.7661,16.7751,16.7571,16.7751,6800.0
2012-03-12 13:00:00,18.64,18.65,18.64,18.65,7200.0,16.7751,16.7841,16.7751,16.7841,7200.0
2012-03-12 13:30:00,18.65,18.68,18.65,18.66,16000.0,16.7841,16.8111,16.7841,16.7931,16000.0
2012-03-12 14:00:00,18.66,18.67,18.66,18.67,12000.0,16.7931,16.8021,16.7931,16.8021,12000.0
2012-03-12 14:30:00,18.66,18.66,18.65,18.66,23600.0,16.7931,16.7931,16.7841,16.7931,23600.0
2012-03-12 15:00:00,18.67,18.67,18.65,18.66,6400.0,16.8021,16.8021,16.7841,16.7931,6400.0
2012-03-12 15:30:00,18.66,18.67,18.65,18.67,134400.0,16.7931,16.8021,16.7841,16.8021,134400.0
2012-03-13 09:30:00,18.78,18.82,18.78,18.79,55600.0,16.9011,16.9371,16.9011,16.9101,55600.0
2012-03-13 10:00:00,18.8,18.81,18.78,18.8,12800.0,16.9191,16.9281,16.9011,16.9191,12800.0
2012-03-13 10:30:00,18.82,18.86,18.82,18.85,17200.0,16.9371,16.973,16.9371,16.964,17200.0
2012-03-13 11:00:00,18.86,18.88,18.85,18.88,130400.0,16.973,16.991,16.964,16.991,130400.0
2012-03-13 11:30:00,18.88,18.91,18.88,18.91,55600.0,16.991,17.018,16.991,17.018,55600.0
2012-03-13 12:00:00,18.9,18.91,18.9,18.91,31200.0,17.009,17.018,17.009,17.018,31200.0
2012-03-13 12:30:00,18.91,18.93,18.9,18.92,12000.0,17.018,17.036,17.009,17.027,12000.0
2012-03-13 13:00:00,18.92,18.93,18.91,18.92,64800.0,17.027,17.036,17.018,17.027,64800.0
2012-03-13 13:30:00,18.92,18.92,18.91,18.92,17600.0,17.027,17.027,17.018,17.027,17600.0
2012-03-13 14:00:00,18.92,18.94,18.9,18.92,58800.0,17.027,17.045,17.009,17.027,58800.0
2012-03-13 14:30:00,18.92,18.93,18.9,18.91,25600.0,17.027,17.036,17.009,17.018,25600.0
2012-03-13 15:00:00,18.93,19.0,18.92,18.97,40000.0,17.036,17.099,17.027,17.072,40000.0
2012-03-13 15:30:00,18.98,19.06,18.98,19.06,105600.0,17.081,17.153,17.081,17.153,105600.0
2012-03-14 09:30:00,19.07,19.18,19.07,19.16,113200.0,17.162,17.261,17.162,17.243,113200.0
2012-03-14 10:00:00,19.16,19.19,19.14,19.16,74000.0,17.243,17.27,17.225,17.243,74000.0
2012-03-14 10:30:00,19.16,19.2,19.16,19.16,111200.0,17.243,17.279,17.243,17.243,111200.0
2012-03-14 11:00:00,19.16,19.17,19.13,19.15,346400.0,17.243,17.252,17.216,17.234,346400.0
2012-03-14 11:30:00,19.15,19.15,19.12,19.14,67200.0,17.234,17.234,17.207,17.225,67200.0
2012-03-14 12:00:00,19.14,19.14,19.11,19.11,37600.0,17.225,17.225,17.198,17.198,37600.0
2012-03-14 12:30:00,19.12,19.17,19.12,19.17,37600.0,17.207,17.252,17.207,17.252,37600.0
2012-03-14 13:00:00,19.17,19.24,19.16,19.23,55600.0,17.252,17.315,17.243,17.306,55600.0
2012-03-14 13:30:00,19.23,19.23,19.1,19.1,47600.0,17.306,17.306,17.189,17.189,47600.0
2012-03-14 14:00:00,19.11,19.13,19.02,19.09,50400.0,17.198,17.216,17.117,17.18,50400.0
2012-03-14 14:30:00,19.09,19.12,19.07,19.11,48400.0,17.18,17.207,17.162,17.198,48400.0
2012-03-14 15:00:00,19.12,19.14,19.07,19.14,140400.0,17.207,17.225,17.162,17.225,140400.0
2012-03-14 15:30:00,19.15,19.16,19.12,19.16,109600.0,17.234,17.243,17.207,17.243,109600.0
2012-03-15 09:30:00,19.22,19.25,19.19,19.23,117200.0,17.297,17.324,17.27,17.306,117200.0
2012-03-15 10:00:00,19.25,19.27,19.15,19.24,109600.0,17.324,17.342,17.234,17.315,109600.0
2012-03-15 10:30:00,19.25,19.26,19.22,19.22,29200.0,17.324,17.333,17.297,17.297,29200.0
2012-03-15 11:00:00,19.21,19.25,19.18,19.24,24000.0,17.288,17.324,17.261,17.315,24000.0
2012-03-15 11:30:00,19.25,19.26,19.23,19.25,37200.0,17.324,17.333,17.306,17.324,37200.0
2012-03-15 12:00:00,19.25,19.28,19.24,19.27,28800.0,17.324,17.351,17.315,17.342,28800.0
2012-03-15 12:30:00,19.27,19.28,19.26,19.26,35200.0,17.342,17.351,17.333,17.333,35200.0
2012-03-15 13:00:00,19.26,19.27,19.19,19.19,59200.0,17.333,17.342,17.27,17.27,59200.0
2012-03-15 13:30:00,19.21,19.23,19.16,19.17,28000.0,17.288,17.306,17.243,17.252,28000.0
2012-03-15 14:00:00,19.16,19.23,19.14,19.22,28400.0,17.243,17.306,17.225,17.297,28400.0
2012-03-15 14:30:00,19.21,19.24,19.2,19.23,24400.0,17.288,17.315,17.279,17.306,24400.0
2012-03-15 15:00:00,19.24,19.25,19.2,19.22,118800.0,17.315,17.324,17.279,17.297,118800.0
2012-03-15 15:30:00,19.25,19.25,19.19,19.24,50000.0,17.324,17.324,17.27,17.315,50000.0
2012-03-16 09:30:00,19.27,19.27,19.17,19.18,114000.0,17.342,17.342,17.252,17.261,114000.0
2012-03-16 10:00:00,19.2,19.22,19.18,19.22,16400.0,17.279,17.297,17.261,17.297,16400.0
2012-03-16 10:30:00,19.21,19.27,19.2,19.25,24800.0,17.288,17.342,17.279,17.324,24800.0
2012-03-16 11:00:00,19.25,19.27,19.22,19.22,88800.0,17.324,17.342,17.297,17.297,88800.0
2012-03-16 11:30:00,19.24,19.25,19.23,19.25,26000.0,17.315,17.324,17.306,17.324,26000.0
2012-03-16 12:00:00,19.25,19.25,19.23,19.25,30800.0,17.324,17.324,17.306,17.324,30800.0
2012-03-16 12:30:00,19.24,19.25,19.21,19.21,27600.0,17.315,17.324,17.288,17.288,27600.0
2012-03-16 13:00:00,19.21,19.23,19.21,19.22,14800.0,17.288,17.306,17.288,17.297,14800.0
2012-03-16 13:30:00,19.23,19.23,19.22,19.23,6800.0,17.306,17.306,17.297,17.306,6800.0
2012-03-16 14:00:00,19.23,19.24,19.22,19.23,18400.0,17.306,17.315,17.297,17.306,18400.0
2012-03-16 14:30:00,19.23,19.24,19.22,19.23,26800.0,17.306,17.315,17.297,17.306,26800.0
2012-03-16 15:00:00,19.23,19.23,19.2,19.21,37600.0,17.306,17.306,17.279,17.288,37600.0
2012-03-16 15:30:00,19.21,19.23,19.2,19.21,25200.0,17.288,17.306,17.279,17.288,25200.0
2012-03-19 09:30:00,19.25,19.3,19.21,19.27,148800.0,17.324,17.369,17.288,17.342,148800.0
2012-03-19 10:00:00,19.25,19.27,19.19,19.22,92800.0,17.324,17.342,17.27,17.297,92800.0
2012-03-19 10:30:00,19.22,19.27,19.22,19.26,17200.0,17.297,17.342,17.297,17.333,17200.0
2012-03-19 11:00:00,19.25,19.28,19.24,19.28,12800.0,17.324,17.351,17.315,17.351,12800.0
2012-03-19 11:30:00,19.28,19.34,19.28,19.34,46800.0,17.351,17.405,17.351,17.405,46800.0
2012-03-19 12:00:00,19.34,19.37,19.34,19.37,11600.0,17.405,17.432,17.405,17.432,11600.0
2012-03-19 12:30:00,19.36,19.4,19.36,19.36,22000.0,17.423,17.459,17.423,17.423,22000.0
2012-03-19 13:00:00,19.38,19.39,19.37,19.39,50400.0,17.441,17.45,17.432,17.45,50400.0
2012-03-19 13:30:00,19.39,19.4,19.37,19.39,11200.0,17.45,17.459,17.432,17.45,11200.0
2012-03-19 14:00:00,19.39,19.41,19.39,19.4,15200.0,17.45,17.468,17.45,17.459,15200.0
2012-03-19 14:30:00,19.4,19.4,19.39,19.39,547600.0,17.459,17.459,17.45,17.45,547600.0
2012-03-19 15:00:00,19.4,19.4,19.37,19.39,24800.0,17.459,17.459,17.432,17.45,24800.0
2012-03-19 15:30:00,19.39,19.39,19.35,19.36,212800.0,17.45,17.45,17.414,17.423,212800.0
2012-03-20 09:30:00,19.27,19.28,19.19,19.2,54400.0,17.342,17.351,17.27,17.279,54400.0
2012-03-20 10:00:00,19.21,19.24,19.18,19.21,85600.0,17.288,17.315,17.261,17.288,85600.0
2012-03-20 10:30:00,19.21,19.24,19.2,19.22,526400.0,17.288,17.315,17.279,17.297,526400.0
2012-03-20 11:00:00,19.22,19.25,19.22,19.25,54000.0,17.297,17.324,17.297,17.324,54000.0
2012-03-20 11:30:00,19.25,19.25,19.2,19.22,21600.0,17.324,17.324,17.279,17.297,21600.0
2012-03-20 12:00:00,19.22,19.24,19.21,19.21,13200.0,17.297,17.315,17.288,17.288,13200.0
2012-03-20 12:30:00,19.22,19.23,19.2,19.23,16800.0,17.297,17.306,17.279,17.306,16800.0
2012-03-20 13:00:00,19.22,19.26,19.22,19.25,20800.0,17.297,17.333,17.297,17.324,20800.0
2012-03-20 13:30:00,19.25,19.29,19.23,19.29,68800.0,17.324,17.36,17.306,17.36,68800.0
2012-03-20 14:00:00,19.29,19.33,19.28,19.32,72000.0,17.36,17.396,17.351,17.387,72000.0
2012-03-20 14:30:00,19.31,19.32,19.29,19.31,37200.0,17.378,17.387,17.36,17.378,37200.0
2012-03-20 15:00:00,19.33,19.38,19.33,19.36,40000.0,17.396,17.441,17.396,17.423,40000.0
2012-03-20 15:30:00,19.35,19.37,19.34,19.36,154000.0,17.414,17.432,17.405,17.423,154000.0
2012-03-21 09:30:00,19.36,19.43,19.36,19.39,47200.0,17.423,17.486,17.423,17.45,47200.0
2012-03-21 10:00:00,19.4,19.4,19.36,19.38,23600.0,17.459,17.459,17.423,17.441,23600.0
2012-03-21 10:30:00,19.38,19.4,19.34,19.34,37200.0,17.441,17.459,17.405,17.405,37200.0
2012-03-21 11:00:00,19.34,19.38,19.32,19.37,164000.0,17.405,17.441,17.387,17.432,164000.0
2012-03-21 11:30:00,19.38,19.39,19.37,19.37,12400.0,17.441,17.45,17.432,17.432,12400.0
2012-03-21 12:00:00,19.36,19.41,19.36,19.41,23600.0,17.423,17.468,17.423,17.468,23600.0
2012-03-21 12:30:00,19.41,19.43,19.4,19.43,8000.0,17.468,17.486,17.459,17.486,8000.0
2012-03-21 13:00:00,19.42,19.42,19.39,19.42,16800.0,17.477,17.477,17.45,17.477,16800.0
2012-03-21 13:30:00,19.41,19.43,19.39,19.43,17600.0,17.468,17.486,17.45,17.486,17600.0
2012-03-21 14:00:00,19.42,19.45,19.42,19.43,42000.0,17.477,17.504,17.477,17.486,42000.0
2012-03-21 14:30:00,19.43,19.46,19.43,19.44,31600.0,17.486,17.513,17.486,17.495,31600.0
2012-03-21 15:00:00,19.43,19.46,19.43,19.44,98800.0,17.486,17.513,17.486,17.495,98800.0
2012-03-21 15:30:00,19.44,19.44,19.36,19.36,59200.0,17.495,17.495,17.423,17.423,59200.0
2012-03-22 09:30:00,19.23,19.31,19.23,19.29,82800.0,17.306,17.378,17.306,17.36,82800.0
2012-03-22 10:00:00,19.29,19.34,19.26,19.28,50400.0,17.36,17.405,17.333,17.351,50400.0
2012-03-22 10:30:00,19.28,19.31,19.25,19.25,70000.0,17.351,17.378,17.324,17.324,70000.0
2012-03-22 11:00:00,19.25,19.27,19.23,19.27,36000.0,17.324,17.342,17.306,17.342,36000.0
2012-03-22 11:30:00,19.27,19.29,19.27,19.29,38800.0,17.342,17.36,17.342,17.36,38800.0
2012-03-22 12:00:00,19.29,19.32,19.29,19.32,68400.0,17.36,17.387,17.36,17.387,68400.0
2012-03-22 12:30:00,19.32,19.34,19.3,19.34,57600.0,17.387,17.405,17.369,17.405,57600.0
2012-03-22 13:00:00,19.34,19.34,19.3,19.32,38000.0,17.405,17.405,17.369,17.387,38000.0
2012-03-22 13:30:00,19.32,19.33,19.29,19.3,34800.0,17.387,17.396,17.36,17.369,34800.0
2012-03-22 14:00:00,19.3,19.3,19.27,19.3,56000.0,17.369,17.369,17.342,17.369,56000.0
2012-03-22 14:30:00,19.3,19.3,19.26,19.27,40400.0,17.369,17.369,17.333,17.342,40400.0
2012-03-22 15:00:00,19.27,19.27,19.2,19.25,56400.0,17.342,17.342,17.279,17.324,56400.0
2012-03-22 15:30:00,19.25,19.31,19.24,19.28,77200.0,17.324,17.378,17.315,17.351,77200.0
2012-03-23 09:30:00,19.29,19.31,19.23,19.25,34800.0,17.36,17.378,17.306,17.324,34800.0
2012-03-23 10:00:00,19.21,19.21,19.18,19.2,19200.0,17.288,17.288,17.261,17.279,19200.0
2012-03-23 10:30:00,19.2,19.24,19.2,19.24,16400.0,17.279,17.315,17.279,17.315,16400.0
2012-03-23 11:00:00,19.24,19.26,19.22,19.26,8800.0,17.315,17.333,17.297,17.333,8800.0
2012-03-23 11:30:00,19.27,19.28,19.25,19.27,18000.0,17.342,17.351,17.324,17.342,18000.0
2012-03-23 12:00:00,19.27,19.27,19.24,19.25,36000.0,17.342,17.342,17.315,17.324,36000.0
2012-03-23 12:30:00,19.25,19.25,19.23,19.25,14400.0,17.324,17.324,17.306,17.324,14400.0
2012-03-23 13:00:00,19.25,19.27,19.24,19.26,16000.0,17.324,17.342,17.315,17.333,16000.0
2012-03-23 13:30:00,19.27,19.27,19.26,19.26,6000.0,17.342,17.342,17.333,17.333,6000.0
2012-03-23 14:00:00,19.25,19.3,19.25,19.3,12400.0,17.324,17.369,17.324,17.369,12400.0
2012-03-23 14:30:00,19.31,19.31,19.3,19.3,12000.0,17.378,17.378,17.369,17.369,12000.0
2012-03-23 15:00:00,19.3,19.3,19.27,19.28,26800.0,17.369,17.369,17.342,17.351,26800.0
2012-03-23 15:30:00,19.29,19.3,19.27,19.29,24400.0,17.36,17.369,17.342,17.36,24400.0
2012-03-26 09:30:00,19.38,19.4,19.36,19.38,65600.0,17.4635,17.4815,17.4455,17.4635,65600.0
2012-03-26 10:00:00,19.39,19.43,19.38,19.42,38000.0,17.4725,17.5086,17.4635,17.4996,38000.0
2012-03-26 10:30:00,19.41,19.45,19.41,19.45,13600.0,17.4905,17.5266,17.4905,17.5266,13600.0
2012-03-26 11:00:00,19.44,19.45,19.43,19.45,19200.0,17.5176,17.5266,17.5086,17.5266,19200.0
2012-03-26 11:30:00,19.45,19.46,19.45,19.45,15600.0,17.5266,17.5356,17.5266,17.5266,15600.0
2012-03-26 12:00:00,19.45,19.45,19.43,19.45,6000.0,17.5266,17.5266,17.5086,17.5266,6000.0
2012-03-26 12:30:00,19.43,19.45,19.43,19.45,24800.0,17.5086,17.5266,17.5086,17.5266,24800.0
2012-03-26 13:00:00,19.45,19.47,19.44,19.47,35200.0,17.5266,17.5446,17.5176,17.5446,35200.0
2012-03-26 13:30:00,19.47,19.5,19.47,19.49,23200.0,17.5446,17.5716,17.5446,17.5626,23200.0
2012-03-26 14:00:00,19.49,19.55,19.49,19.55,16800.0,17.5626,17.6167,17.5626,17.6167,16800.0
2012-03-26 14:30:00,19.54,19.54,19.51,19.53,20400.0,17.6077,17.6077,17.5807,17.5987,20400.0
2012-03-26 15:00:00,19.53,19.57,19.53,19.56,36000.0,17.5987,17.6347,17.5987,17.6257,36000.0
2012-03-26 15:30:00,19.56,19.57,19.53,19.57,132000.0,17.6257,17.6347,17.5987,17.6347,132000.0
2012-03-27 09:30:00,19.59,19.64,19.59,19.61,66000.0,17.6527,17.6978,17.6527,17.6708,66000.0
2012-03-27 10:00:00,19.61,19.65,19.59,19.61,106400.0,17.6708,17.7068,17.6527,17.6708,106400.0
2012-03-27 10:30:00,19.63,19.64,19.61,19.61,35200.0,17.6888,17.6978,17.6708,17.6708,35200.0
2012-03-27 11:00:00,19.61,19.64,19.6,19.63,41200.0,17.6708,17.6978,17.6618,17.6888,41200.0
2012-03-27 11:30:00,19.62,19.63,19.61,19.63,47600.0,17.6798,17.6888,17.6708,17.6888,47600.0
2012-03-27 12:00:00,19.63,19.65,19.63,19.63,40800.0,17.6888,17.7068,17.6888,17.6888,40800.0
2012-03-27 12:30:00,19.64,19.65,19.63,19.65,49600.0,17.6978,17.7068,17.6888,17.7068,49600.0
2012-03-27 13:00:00,19.65,19.65,19.63,19.63,36400.0,17.7068,17.7068,17.6888,17.6888,36400.0
2012-03-27 13:30:00,19.63,19.66,19.63,19.66,106000.0,17.6888,17.7158,17.6888,17.7158,106000.0
2012-03-27 14:00:00,19.66,19.68,19.66,19.67,53600.0,17.7158,17.7338,17.7158,17.7248,53600.0
2012-03-27 14:30:00,19.68,19.68,19.66,19.67,45200.0,17.7338,17.7338,17.7158,17.7248,45200.0
2012-03-27 15:00:00,19.67,19.68,19.61,19.61,82000.0,17.7248,17.7338,17.6708,17.6708,82000.0
2012-03-27 15:30:00,19.63,19.63,19.59,19.6,166400.0,17.6888,17.6888,17.6527,17.6618,166400.0
2012-03-28 09:30:00,19.6,19.7,19.6,19.67,123600.0,17.6618,17.7519,17.6618,17.7248,123600.0
2012-03-28 10:00:00,19.67,19.69,19.64,19.65,54800.0,17.7248,17.7429,17.6978,17.7068,54800.0
2012-03-28 10:30:00,19.64,19.64,19.58,19.61,66800.0,17.6978,17.6978,17.6437,17.6708,66800.0
2012-03-28 11:00:00,19.61,19.62,19.58,19.59,89200.0,17.6708,17.6798,17.6437,17.6527,89200.0
2012-03-28 11:30:00,19.59,19.59,19.46,19.48,120400.0,17.6527,17.6527,17.5356,17.5536,120400.0
2012-03-28 12:00:00,19.49,19.52,19.46,19.51,40400.0,17.5626,17.5897,17.5356,17.5807,40400.0
2012-03-28 12:30:00,19.52,19.52,19.47,19.51,38400.0,17.5897,17.5897,17.5446,17.5807,38400.0
2012-03-28 13:00:00,19.51,19.53,19.45,19.49,44000.0,17.5807,17.5987,17.5266,17.5626,44000.0
2012-03-28 13:30:00,19.49,19.49,19.46,19.49,72800.0,17.5626,17.5626,17.5356,17.5626,72800.0
2012-03-28 14:00:00,19.49,19.49,19.43,19.45,309200.0,17.5626,17.5626,17.5086,17.5266,309200.0
2012-03-28 14:30:00,19.45,19.53,19.45,19.53,44800.0,17.5266,17.5987,17.5266,17.5987,44800.0
2012-03-28 15:00:00,19.54,19.55,19.52,19.54,1380000.0,17.6077,17.6167,17.5897,17.6077,1380000.0
2012-03-28 15:30:00,19.53,19.56,19.51,19.55,223200.0,17.5987,17.6257,17.5807,17.6167,223200.0
2012-03-29 09:30:00,19.45,19.54,19.43,19.46,958400.0,17.5266,17.6077,17.5086,17.5356,958400.0
2012-03-29 10:00:00,19.46,19.51,19.44,19.44,161600.0,17.5356,17.5807,17.5176,17.5176,161600.0
2012-03-29 10:30:00,19.44,19.46,19.42,19.44,37600.0,17.5176,17.5356,17.4996,17.5176,37600.0
2012-03-29 11:00:00,19.46,19.48,19.4,19.4,26800.0,17.5356,17.5536,17.4815,17.4815,26800.0
2012-03-29 11:30:00,19.4,19.42,19.37,19.38,59600.0,17.4815,17.4996,17.4545,17.4635,59600.0
2012-03-29 12:00:00,19.38,19.41,19.36,19.39,60000.0,17.4635,17.4905,17.4455,17.4725,60000.0
2012-03-29 12:30:00,19.36,19.44,19.36,19.44,25200.0,17.4455,17.5176,17.4455,17.5176,25200.0
2012-03-29 13:00:00,19.42,19.42,19.39,19.4,9200.0,17.4996,17.4996,17.4725,17.4815,9200.0
2012-03-29 13:30:00,19.41,19.42,19.38,19.4,12400.0,17.4905,17.4996,17.4635,17.4815,12400.0
2012-03-29 14:00:00,19.4,19.48,19.4,19.48,28000.0,17.4815,17.5536,17.4815,17.5536,28000.0
2012-03-29 14:30:00,19.46,19.48,19.46,19.47,32000.0,17.5356,17.5536,17.5356,17.5446,32000.0
2012-03-29 15:00:00,19.47,19.52,19.46,19.49,38400.0,17.5446,17.5897,17.5356,17.5626,38400.0
2012-03-29 15:30:00,19.49,19.54,19.49,19.5,75600.0,17.5626,17.6077,17.5626,17.5716,75600.0
2012-03-30 09:30:00,19.59,19.6,19.49,19.49,29600.0,17.6527,17.6618,17.5626,17.5626,29600.0
2012-03-30 10:00:00,19.48,19.5,19.42,19.42,52800.0,17.5536,17.5716,17.4996,17.4996,52800.0
2012-03-30 10:30:00,19.42,19.43,19.36,19.42,30800.0,17.4996,17.5086,17.4455,17.4996,30800.0
2012-03-30 11:00:00,19.46,19.5,19.46,19.5,26400.0,17.5356,17.5716,17.5356,17.5716,26400.0
2012-03-30 11:30:00,19.49,19.51,19.48,19.5,10000.0,17.5626,17.5807,17.5536,17.5716,10000.0
2012-03-30 12:00:00,19.5,19.5,19.46,19.47,14000.0,17.5716,17.5716,17.5356,17.5446,14000.0
2012-03-30 12:30:00,19.47,19.5,19.47,19.48,292400.0,17.5446,17.5716,17.5446,17.5536,292400.0
2012-03-30 13:00:00,19.48,19.5,19.48,19.5,10000.0,17.5536,17.5716,17.5536,17.5716,10000.0
2012-03-30 13:30:00,19.49,19.5,19.48,19.5,9200.0,17.5626,17.5716,17.5536,17.5716,9200.0
2012-03-30 14:00:00,19.51,19.51,19.49,19.49,11200.0,17.5807,17.5807,17.5626,17.5626,11200.0
2012-03-30 14:30:00,19.49,19.49,19.47,19.47,60400.0,17.5626,17.5626,17.5446,17.5446,60400.0
2012-03-30 15:00:00,19.47,19.47,19.45,19.47,30000.0,17.5446,17.5446,17.5266,17.5446,30000.0
2012-03-30 15:30:00,19.47,19.48,19.44,19.45,44000.0,17.5446,17.5536,17.5176,17.5266,44000.0
2012-04-02 09:30:00,19.42,19.45,19.38,19.39,304400.0,17.4996,17.5266,17.4635,17.4725,304400.0
2012-04-02 10:00:00,19.4,19.53,19.4,19.5,140400.0,17.4815,17.5987,17.4815,17.5716,140400.0
2012-04-02 10:30:00,19.5,19.52,19.47,19.52,81200.0,17.5716,17.5897,17.5446,17.5897,81200.0
2012-04-02 11:00:00,19.52,19.58,19.5,19.58,95600.0,17.5897,17.6437,17.5716,17.6437,95600.0
2012-04-02 11:30:00,19.58,19.63,19.57,19.62,100800.0,17.6437,17.6888,17.6347,17.6798,100800.0
2012-04-02 12:00:00,19.62,19.65,19.62,19.63,61600.0,17.6798,17.7068,17.6798,17.6888,61600.0
2012-04-02 12:30:00,19.63,19.65,19.63,19.64,30800.0,17.6888,17.7068,17.6888,17.6978,30800.0
2012-04-02 13:00:00,19.64,19.65,19.63,19.64,39200.0,17.6978,17.7068,17.6888,17.6978,39200.0
2012-04-02 13:30:00,19.65,19.66,19.64,19.66,36800.0,17.7068,17.7158,17.6978,17.7158,36800.0
2012-04-02 14:00:00,19.66,19.66,19.64,19.66,68400.0,17.7158,17.7158,17.6978,17.7158,68400.0
2012-04-02 14:30:00,19.66,19.67,19.64,19.65,66800.0,17.7158,17.7248,17.6978,17.7068,66800.0
2012-04-02 15:00:00,19.66,19.68,19.66,19.68,218800.0,17.7158,17.7338,17.7158,17.7338,218800.0
2012-04-02 15:30:00,19.67,19.67,19.63,19.66,130000.0,17.7248,17.7248,17.6888,17.7158,130000.0
2012-04-03 09:30:00,19.69,19.74,19.67,19.71,82800.0,17.7429,17.7879,17.7248,17.7609,82800.0
2012-04-03 10:00:00,19.7,19.73,19.67,19.71,76400.0,17.7519,17.7789,17.7248,17.7609,76400.0
2012-04-03 10:30:00,19.71,19.74,19.71,19.74,48800.0,17.7609,17.7879,17.7609,17.7879,48800.0
2012-04-03 11:00:00,19.75,19.75,19.68,19.68,52000.0,17.7969,17.7969,17.7338,17.7338,52000.0
2012-04-03 11:30:00,19.68,19.68,19.64,19.64,86400.0,17.7338,17.7338,17.6978,17.6978,86400.0
2012-04-03 12:00:00,19.64,19.64,19.56,19.63,39200.0,17.6978,17.6978,17.6257,17.6888,39200.0
2012-04-03 12:30:00,19.63,19.64,19.61,19.64,39200.0,17.6888,17.6978,17.6708,17.6978,39200.0
2012-04-03 13:00:00,19.63,19.64,19.61,19.63,85200.0,17.6888,17.6978,17.6708,17.6888,85200.0
2012-04-03 13:30:00,19.63,19.65,19.62,19.65,35200.0,17.6888,17.7068,17.6798,17.7068,35200.0
2012-04-03 14:00:00,19.64,19.65,19.54,19.58,130800.0,17.6978,17.7068,17.6077,17.6437,130800.0
2012-04-03 14:30:00,19.57,19.57,19.52,19.55,66400.0,17.6347,17.6347,17.5897,17.6167,66400.0
2012-04-03 15:00:00,19.56,19.6,19.54,19.54,105600.0,17.6257,17.6618,17.6077,17.6077,105600.0
2012-04-03 15:30:00,19.53,19.63,19.53,19.63,88800.0,17.5987,17.6888,17.5987,17.6888,88800.0
2012-04-04 09:30:00,19.46,19.46,19.4,19.43,52000.0,17.5356,17.5356,17.4815,17.5086,52000.0
2012-04-04 10:00:00,19.42,19.42,19.33,19.34,83200.0,17.4996,17.4996,17.4185,17.4275,83200.0
2012-04-04 10:30:00,19.33,19.35,19.25,19.26,40800.0,17.4185,17.4365,17.3464,17.3554,40800.0
2012-04-04 11:00:00,19.25,19.3,19.25,19.27,20000.0,17.3464,17.3914,17.3464,17.3644,20000.0
2012-04-04 11:30:00,19.27,19.3,19.27,19.28,29200.0,17.3644,17.3914,17.3644,17.3734,29200.0
2012-04-04 12:00:00,19.28,19.3,19.26,19.29,18400.0,17.3734,17.3914,17.3554,17.3824,18400.0
2012-04-04 12:30:00,19.28,19.29,19.27,19.27,14400.0,17.3734,17.3824,17.3644,17.3644,14400.0
2012-04-04 13:00:00,19.27,19.27,19.23,19.23,54000.0,17.3644,17.3644,17.3283,17.3283,54000.0
2012-04-04 13:30:00,19.22,19.28,19.22,19.28,21200.0,17.3193,17.3734,17.3193,17.3734,21200.0
2012-04-04 14:00:00,19.28,19.29,19.26,19.26,74800.0,17.3734,17.3824,17.3554,17.3554,74800.0
2012-04-04 14:30:00,19.26,19.32,19.25,19.29,50000.0,17.3554,17.4094,17.3464,17.3824,50000.0
2012-04-04 15:00:00,19.29,19.33,19.28,19.33,63600.0,17.3824,17.4185,17.3734,17.4185,63600.0
2012-04-04 15:30:00,19.34,19.38,19.34,19.34,64400.0,17.4275,17.4635,17.4275,17.4275,64400.0
2012-04-05 09:30:00,19.3,19.32,19.27,19.29,49200.0,17.3914,17.4094,17.3644,17.3824,49200.0
2012-04-05 10:00:00,19.3,19.3,19.27,19.3,29200.0,17.3914,17.3914,17.3644,17.3914,29200.0
2012-04-05 10:30:00,19.29,19.35,19.28,19.35,82400.0,17.3824,17.4365,17.3734,17.4365,82400.0
2012-04-05 11:00:00,19.35,19.38,19.35,19.37,24400.0,17.4365,17.4635,17.4365,17.4545,24400.0
2012-04-05 11:30:00,19.37,19.4,19.35,19.4,14000.0,17.4545,17.4815,17.4365,17.4815,14000.0
2012-04-05 12:00:00,19.4,19.41,19.39,19.41,13200.0,17.4815,17.4905,17.4725,17.4905,13200.0
2012-04-05 12:30:00,19.4,19.42,19.38,19.39,18000.0,17.4815,17.4996,17.4635,17.4725,18000.0
2012-04-05 13:00:00,19.39,19.4,19.39,19.4,19200.0,17.4725,17.4815,17.4725,17.4815,19200.0
2012-04-05 13:30:00,19.39,19.4,19.35,19.36,39600.0,17.4725,17.4815,17.4365,17.4455,39600.0
2012-04-05 14:00:00,19.36,19.38,19.36,19.37,9600.0,17.4455,17.4635,17.4455,17.4545,9600.0
2012-04-05 14:30:00,19.37,19.38,19.36,19.38,26400.0,17.4545,17.4635,17.4455,17.4635,26400.0
2012-04-05 15:00:00,19.38,19.4,19.37,19.4,175600.0,17.4635,17.4815,17.4545,17.4815,175600.0
2012-04-05 15:30:00,19.39,19.41,19.39,19.39,80000.0,17.4725,17.4905,17.4725,17.4725,80000.0
2012-04-09 09:30:00,19.14,19.19,19.12,19.14,355600.0,17.2472,17.2923,17.2292,17.2472,355600.0
2012-04-09 10:00:00,19.15,19.26,19.15,19.26,34800.0,17.2563,17.3554,17.2563,17.3554,34800.0
2012-04-09 10:30:00,19.25,19.3,19.24,19.3,22400.0,17.3464,17.3914,17.3374,17.3914,22400.0
2012-04-09 11:00:00,19.3,19.3,19.21,19.23,93200.0,17.3914,17.3914,17.3103,17.3283,93200.0
2012-04-09 11:30:00,19.23,19.26,19.23,19.26,108800.0,17.3283,17.3554,17.3283,17.3554,108800.0
2012-04-09 12:00:00,19.26,19.27,19.25,19.26,14000.0,17.3554,17.3644,17.3464,17.3554,14000.0
2012-04-09 12:30:00,19.28,19.32,19.28,19.32,21600.0,17.3734,17.4094,17.3734,17.4094,21600.0
2012-04-09 13:00:00,19.31,19.33,19.28,19.29,11200.0,17.4004,17.4185,17.3734,17.3824,11200.0
2012-04-09 13:30:00,19.29,19.32,19.29,19.32,13600.0,17.3824,17.4094,17.3824,17.4094,13600.0
2012-04-09 14:00:00,19.31,19.33,19.3,19.33,16800.0,17.4004,17.4185,17.3914,17.4185,16800.0
2012-04-09 14:30:00,19.32,19.35,19.31,19.35,58000.0,17.4094,17.4365,17.4004,17.4365,58000.0
2012-04-09 15:00:00,19.34,19.35,19.3,19.3,11600.0,17.4275,17.4365,17.3914,17.3914,11600.0
2012-04-09 15:30:00,19.3,19.31,19.27,19.27,54000.0,17.3914,17.4004,17.3644,17.3644,54000.0
2012-04-10 09:30:00,19.27,19.36,19.27,19.34,29600.0,17.3644,17.4455,17.3644,17.4275,29600.0
2012-04-10 10:00:00,19.35,19.36,19.26,19.3,51600.0,17.4365,17.4455,17.3554,17.3914,51600.0
2012-04-10 10:30:00,19.3,19.32,19.27,19.27,12400.0,17.3914,17.4094,17.3644,17.3644,12400.0
2012-04-10 11:00:00,19.28,19.29,19.23,19.25,31200.0,17.3734,17.3824,17.3283,17.3464,31200.0
2012-04-10 11:30:00,19.26,19.26,19.1,19.13,38800.0,17.3554,17.3554,17.2112,17.2382,38800.0
2012-04-10 12:00:00,19.13,19.14,19.0,19.08,244000.0,17.2382,17.2472,17.1211,17.1932,244000.0
2012-04-10 12:30:00,19.11,19.11,19.04,19.07,132400.0,17.2202,17.2202,17.1571,17.1842,132400.0
2012-04-10 13:00:00,19.08,19.09,19.01,19.04,26000.0,17.1932,17.2022,17.1301,17.1571,26000.0
2012-04-10 13:30:00,19.02,19.06,19.02,19.04,25600.0,17.1391,17.1752,17.1391,17.1571,25600.0
2012-04-10 14:00:00,19.04,19.06,19.0,19.02,44800.0,17.1571,17.1752,17.1211,17.1391,44800.0
2012-04-10 14:30:00,19.03,19.04,18.95,19.02,41200.0,17.1481,17.1571,17.076,17.1391,41200.0
2012-04-10 15:00:00,19.01,19.02,18.96,18.99,46000.0,17.1301,17.1391,17.085,17.1121,46000.0
2012-04-10 15:30:00,18.98,19.04,18.98,18.98,66400.0,17.1031,17.1571,17.1031,17.1031,66400.0
2012-04-11 09:30:00,19.15,19.15,19.06,19.1,33200.0,17.2563,17.2563,17.1752,17.2112,33200.0
2012-04-11 10:00:00,19.12,19.15,19.11,19.15,76400.0,17.2292,17.2563,17.2202,17.2563,76400.0
2012-04-11 10:30:00,19.19,19.2,19.17,19.18,71600.0,17.2923,17.3013,17.2743,17.2833,71600.0
2012-04-11 11:00:00,19.17,19.19,19.15,19.15,28800.0,17.2743,17.2923,17.2563,17.2563,28800.0
2012-04-11 11:30:00,19.15,19.17,19.11,19.12,13600.0,17.2563,17.2743,17.2202,17.2292,13600.0
2012-04-11 12:00:00,19.08,19.13,19.08,19.11,7200.0,17.1932,17.2382,17.1932,17.2202,7200.0
2012-04-11 12:30:00,19.11,19.12,19.09,19.11,7200.0,17.2202,17.2292,17.2022,17.2202,7200.0
2012-04-11 13:00:00,19.13,19.14,19.11,19.11,28400.0,17.2382,17.2472,17.2202,17.2202,28400.0
2012-04-11 13:30:00,19.13,19.13,19.1,19.13,115200.0,17.2382,17.2382,17.2112,17.2382,115200.0
2012-04-11 14:00:00,19.13,19.13,19.08,19.09,20000.0,17.2382,17.2382,17.1932,17.2022,20000.0
2012-04-11 14:30:00,19.09,19.11,19.05,19.09,24000.0,17.2022,17.2202,17.1661,17.2022,24000.0
2012-04-11 15:00:00,19.1,19.1,19.04,19.05,37200.0,17.2112,17.2112,17.1571,17.1661,37200.0
2012-04-11 15:30:00,19.07,19.08,19.04,19.07,26400.0,17.1842,17.1932,17.1571,17.1842,26400.0
2012-04-12 09:30:00,19.11,19.23,19.11,19.21,212800.0,17.2202,17.3283,17.2202,17.3103,212800.0
2012-04-12 10:00:00,19.21,19.25,19.19,19.25,23600.0,17.3103,17.3464,17.2923,17.3464,23600.0
2012-04-12 10:30:00,19.25,19.33,19.25,19.33,34000.0,17.3464,17.4185,17.3464,17.4185,34000.0
2012-04-12 11:00:00,19.31,19.35,19.31,19.32,50000.0,17.4004,17.4365,17.4004,17.4094,50000.0
2012-04-12 11:30:00,19.33,19.33,19.3,19.32,22000.0,17.4185,17.4185,17.3914,17.4094,22000.0
2012-04-12 12:00:00,19.33,19.33,19.3,19.32,16400.0,17.4185,17.4185,17.3914,17.4094,16400.0
2012-04-12 12:30:00,19.31,19.33,19.31,19.33,90800.0,17.4004,17.4185,17.4004,17.4185,90800.0
2012-04-12 13:00:00,19.33,19.33,19.29,19.29,54400.0,17.4185,17.4185,17.3824,17.3824,54400.0
2012-04-12 13:30:00,19.3,19.32,19.27,19.27,12400.0,17.3914,17.4094,17.3644,17.3644,12400.0
2012-04-12 14:00:00,19.29,19.31,19.29,19.31,13200.0,17.3824,17.4004,17.3824,17.4004,13200.0
2012-04-12 14:30:00,19.31,19.35,19.29,19.34,49200.0,17.4004,17.4365,17.3824,17.4275,49200.0
2012-04-12 15:00:00,19.34,19.34,19.32,19.32,45200.0,17.4275,17.4275,17.4094,17.4094,45200.0
2012-04-12 15:30:00,19.32,19.36,19.31,19.34,24000.0,17.4094,17.4455,17.4004,17.4275,24000.0
2012-04-13 09:30:00,19.28,19.28,19.18,19.21,27200.0,17.3734,17.3734,17.2833,17.3103,27200.0
2012-04-13 10:00:00,19.19,19.22,19.1,19.1,19200.0,17.2923,17.3193,17.2112,17.2112,19200.0
2012-04-13 10:30:00,19.07,19.1,19.02,19.09,60400.0,17.1842,17.2112,17.1391,17.2022,60400.0
2012-04-13 11:00:00,19.1,19.1,19.05,19.09,43200.0,17.2112,17.2112,17.1661,17.2022,43200.0
2012-04-13 11:30:00,19.09,19.14,19.08,19.1,35200.0,17.2022,17.2472,17.1932,17.2112,35200.0
2012-04-13 12:00:00,19.11,19.11,19.09,19.09,14000.0,17.2202,17.2202,17.2022,17.2022,14000.0
2012-04-13 12:30:00,19.1,19.1,19.08,19.09,5200.0,17.2112,17.2112,17.1932,17.2022,5200.0
2012-04-13 13:00:00,19.1,19.11,19.07,19.08,26800.0,17.2112,17.2202,17.1842,17.1932,26800.0
2012-04-13 13:30:00,19.08,19.12,19.08,19.11,24000.0,17.1932,17.2292,17.1932,17.2202,24000.0
2012-04-13 14:00:00,19.08,19.1,19.07,19.08,24000.0,17.1932,17.2112,17.1842,17.1932,24000.0
2012-04-13 14:30:00,19.07,19.08,19.07,19.07,10800.0,17.1842,17.1932,17.1842,17.1842,10800.0
2012-04-13 15:00:00,19.07,19.1,19.07,19.09,37200.0,17.1842,17.2112,17.1842,17.2022,37200.0
2012-04-13 15:30:00,19.09,19.09,19.0,19.0,52400.0,17.2022,17.2022,17.1211,17.1211,52400.0
2012-04-16 09:30:00,19.12,19.13,18.78,18.84,115600.0,17.2292,17.2382,16.9228,16.9769,115600.0
2012-04-16 10:00:00,18.82,18.86,18.75,18.83,88800.0,16.9589,16.9949,16.8958,16.9679,88800.0
2012-04-16 10:30:00,18.83,18.93,18.82,18.89,76800.0,16.9679,17.058,16.9589,17.022,76800.0
2012-04-16 11:00:00,18.89,18.91,18.86,18.88,59600.0,17.022,17.04,16.9949,17.013,59600.0
2012-04-16 11:30:00,18.88,18.88,18.82,18.82,37600.0,17.013,17.013,16.9589,16.9589,37600.0
2012-04-16 12:00:00,18.82,18.86,18.81,18.82,16000.0,16.9589,16.9949,16.9499,16.9589,16000.0
2012-04-16 12:30:00,18.83,18.85,18.8,18.85,60400.0,16.9679,16.9859,16.9409,16.9859,60400.0
2012-04-16 13:00:00,18.85,18.86,18.82,18.82,20400.0,16.9859,16.9949,16.9589,16.9589,20400.0
2012-04-16 13:30:00,18.83,18.9,18.82,18.9,27200.0,16.9679,17.031,16.9589,17.031,27200.0
2012-04-16 14:00:00,18.88,18.89,18.86,18.86,23600.0,17.013,17.022,16.9949,16.9949,23600.0
2012-04-16 14:30:00,18.87,18.93,18.86,18.87,50400.0,17.0039,17.058,16.9949,17.0039,50400.0
2012-04-16 15:00:00,18.87,18.87,18.82,18.83,46400.0,17.0039,17.0039,16.9589,16.9679,46400.0
2012-04-16 15:30:00,18.83,18.85,18.78,18.79,66400.0,16.9679,16.9859,16.9228,16.9319,66400.0
2012-04-17 09:30:00,18.87,19.0,18.87,19.0,62800.0,17.0039,17.1211,17.0039,17.1211,62800.0
2012-04-17 10:00:00,19.01,19.08,18.98,19.06,44000.0,17.1301,17.1932,17.1031,17.1752,44000.0
2012-04-17 10:30:00,19.08,19.1,19.04,19.09,9200.0,17.1932,17.2112,17.1571,17.2022,9200.0
2012-04-17 11:00:00,19.1,19.14,19.1,19.11,22800.0,17.2112,17.2472,17.2112,17.2202,22800.0
2012-04-17 11:30:00,19.11,19.14,19.11,19.14,18000.0,17.2202,17.2472,17.2202,17.2472,18000.0
2012-04-17 12:00:00,19.14,19.18,19.14,19.17,26000.0,17.2472,17.2833,17.2472,17.2743,26000.0
2012-04-17 12:30:00,19.17,19.21,19.17,19.21,10800.0,17.2743,17.3103,17.2743,17.3103,10800.0
2012-04-17 13:00:00,19.2,19.21,19.19,19.21,20000.0,17.3013,17.3103,17.2923,17.3103,20000.0
2012-04-17 13:30:00,19.22,19.24,19.21,19.23,14400.0,17.3193,17.3374,17.3103,17.3283,14400.0
2012-04-17 14:00:00,19.23,19.24,19.23,19.23,26000.0,17.3283,17.3374,17.3283,17.3283,26000.0
2012-04-17 14:30:00,19.25,19.25,19.22,19.23,14000.0,17.3464,17.3464,17.3193,17.3283,14000.0
2012-04-17 15:00:00,19.24,19.27,19.23,19.27,17200.0,17.3374,17.3644,17.3283,17.3644,17200.0
2012-04-17 15:30:00,19.27,19.27,19.23,19.23,76800.0,17.3644,17.3644,17.3283,17.3283,76800.0
2012-04-18 09:30:00,19.13,19.18,19.08,19.17,135200.0,17.2382,17.2833,17.1932,17.2743,135200.0
2012-04-18 10:00:00,19.18,19.18,19.11,19.14,52800.0,17.2833,17.2833,17.2202,17.2472,52800.0
2012-04-18 10:30:00,19.13,19.19,19.11,19.18,26400.0,17.2382,17.2923,17.2202,17.2833,26400.0
2012-04-18 11:00:00,19.16,19.16,19.03,19.06,63600.0,17.2653,17.2653,17.1481,17.1752,63600.0
2012-04-18 11:30:00,19.07,19.11,19.03,19.1,32800.0,17.1842,17.2202,17.1481,17.2112,32800.0
2012-04-18 12:00:00,19.09,19.09,19.05,19.06,14400.0,17.2022,17.2022,17.1661,17.1752,14400.0
2012-04-18 12:30:00,19.06,19.09,19.05,19.06,14000.0,17.1752,17.2022,17.1661,17.1752,14000.0
2012-04-18 13:00:00,19.07,19.08,19.05,19.06,9200.0,17.1842,17.1932,17.1661,17.1752,9200.0
2012-04-18 13:30:00,19.06,19.06,19.03,19.03,28400.0,17.1752,17.1752,17.1481,17.1481,28400.0
2012-04-18 14:00:00,19.03,19.15,19.03,19.15,18000.0,17.1481,17.2563,17.1481,17.2563,18000.0
2012-04-18 14:30:00,19.15,19.16,19.14,19.16,32000.0,17.2563,17.2653,17.2472,17.2653,32000.0
2012-04-18 15:00:00,19.16,19.18,19.11,19.11,45600.0,17.2653,17.2833,17.2202,17.2202,45600.0
2012-04-18 15:30:00,19.11,19.14,19.09,19.09,92800.0,17.2202,17.2472,17.2022,17.2022,92800.0
2012-04-19 09:30:00,18.98,19.08,18.91,19.05,182800.0,17.1031,17.1932,17.04,17.1661,182800.0
2012-04-19 10:00:00,19.04,19.05,18.95,19.04,87200.0,17.1571,17.1661,17.076,17.1571,87200.0
2012-04-19 10:30:00,19.05,19.16,19.05,19.1,21600.0,17.1661,17.2653,17.1661,17.2112,21600.0
2012-04-19 11:00:00,19.1,19.1,19.04,19.04,8800.0,17.2112,17.2112,17.1571,17.1571,8800.0
2012-04-19 11:30:00,18.99,19.06,18.99,19.04,30400.0,17.1121,17.1752,17.1121,17.1571,30400.0
2012-04-19 12:00:00,19.02,19.02,18.93,18.93,29600.0,17.1391,17.1391,17.058,17.058,29600.0
2012-04-19 12:30:00,18.92,18.94,18.91,18.91,16000.0,17.049,17.067,17.04,17.04,16000.0
2012-04-19 13:00:00,18.89,18.93,18.86,18.88,19200.0,17.022,17.058,16.9949,17.013,19200.0
2012-04-19 13:30:00,18.89,18.92,18.82,18.83,37200.0,17.022,17.049,16.9589,16.9679,37200.0
2012-04-19 14:00:00,18.82,18.85,18.74,18.74,64000.0,16.9589,16.9859,16.8868,16.8868,64000.0
2012-04-19 14:30:00,18.75,18.77,18.68,18.77,50800.0,16.8958,16.9138,16.8327,16.9138,50800.0
2012-04-19 15:00:00,18.77,18.79,18.74,18.79,18400.0,16.9138,16.9319,16.8868,16.9319,18400.0
2012-04-19 15:30:00,18.78,18.81,18.77,18.78,51200.0,16.9228,16.9499,16.9138,16.9228,51200.0
2012-04-20 09:30:00,18.89,18.92,18.81,18.92,82800.0,17.022,17.049,16.9499,17.049,82800.0
2012-04-20 10:00:00,18.93,18.93,18.88,18.9,14000.0,17.058,17.058,17.013,17.031,14000.0
2012-04-20 10:30:00,18.91,18.93,18.88,18.91,18000.0,17.04,17.058,17.013,17.04,18000.0
2012-04-20 11:00:00,18.89,18.89,18.87,18.87,7600.0,17.022,17.022,17.0039,17.0039,7600.0
2012-04-20 11:30:00,18.87,18.87,18.85,18.87,6800.0,17.0039,17.0039,16.9859,17.0039,6800.0
2012-04-20 12:00:00,18.89,18.89,18.86,18.86,6400.0,17.022,17.022,16.9949,16.9949,6400.0
2012-04-20 12:30:00,18.87,18.88,18.84,18.84,13200.0,17.0039,17.013,16.9769,16.9769,13200.0
2012-04-20 13:00:00,18.83,18.85,18.79,18.79,4800.0,16.9679,16.9859,16.9319,16.9319,4800.0
2012-04-20 13:30:00,18.79,18.8,18.75,18.77,35600.0,16.9319,16.9409,16.8958,16.9138,35600.0
2012-04-20 14:00:00,18.77,18.77,18.74,18.75,5200.0,16.9138,16.9138,16.8868,16.8958,5200.0
2012-04-20 14:30:00,18.77,18.77,18.7,18.7,21200.0,16.9138,16.9138,16.8508,16.8508,21200.0
2012-04-20 15:00:00,18.71,18.72,18.67,18.68,22400.0,16.8598,16.8688,16.8237,16.8327,22400.0
2012-04-20 15:30:00,18.69,18.71,18.65,18.67,60000.0,16.8417,16.8598,16.8057,16.8237,60000.0
2012-04-23 09:30:00,18.49,18.55,18.45,18.47,126800.0,16.6615,16.7156,16.6255,16.6435,126800.0
2012-04-23 10:00:00,18.45,18.46,18.4,18.44,172800.0,16.6255,16.6345,16.5804,16.6165,172800.0
2012-04-23 10:30:00,18.43,18.45,18.33,18.36,137200.0,16.6075,16.6255,16.5173,16.5444,137200.0
2012-04-23 11:00:00,18.36,18.43,18.35,18.42,194800.0,16.5444,16.6075,16.5354,16.5984,194800.0
2012-04-23 11:30:00,18.42,18.46,18.41,18.46,821200.0,16.5984,16.6345,16.5894,16.6345,821200.0
2012-04-23 12:00:00,18.46,18.52,18.45,18.52,153200.0,16.6345,16.6886,16.6255,16.6886,153200.0
2012-04-23 12:30:00,18.52,18.53,18.46,18.48,28800.0,16.6886,16.6976,16.6345,16.6525,28800.0
2012-04-23 13:00:00,18.48,18.5,18.47,18.5,52400.0,16.6525,16.6705,16.6435,16.6705,52400.0
2012-04-23 13:30:00,18.5,18.54,18.48,18.5,60800.0,16.6705,16.7066,16.6525,16.6705,60800.0
2012-04-23 14:00:00,18.5,18.54,18.44,18.51,87600.0,16.6705,16.7066,16.6165,16.6795,87600.0
2012-04-23 14:30:00,18.52,18.54,18.48,18.49,266000.0,16.6886,16.7066,16.6525,16.6615,266000.0
2012-04-23 15:00:00,18.48,18.53,18.48,18.52,55600.0,16.6525,16.6976,16.6525,16.6886,55600.0
2012-04-23 15:30:00,18.53,18.54,18.5,18.52,46000.0,16.6976,16.7066,16.6705,16.6886,46000.0
2012-04-24 09:30:00,18.49,18.5,18.43,18.44,249200.0,16.6615,16.6705,16.6075,16.6165,249200.0
2012-04-24 10:00:00,18.44,18.54,18.44,18.51,57200.0,16.6165,16.7066,16.6165,16.6795,57200.0
2012-04-24 10:30:00,18.51,18.51,18.45,18.46,63200.0,16.6795,16.6795,16.6255,16.6345,63200.0
2012-04-24 11:00:00,18.47,18.5,18.43,18.47,39200.0,16.6435,16.6705,16.6075,16.6435,39200.0
2012-04-24 11:30:00,18.47,18.47,18.42,18.44,28800.0,16.6435,16.6435,16.5984,16.6165,28800.0
2012-04-24 12:00:00,18.44,18.44,18.41,18.43,19600.0,16.6165,16.6165,16.5894,16.6075,19600.0
2012-04-24 12:30:00,18.44,18.44,18.36,18.37,20000.0,16.6165,16.6165,16.5444,16.5534,20000.0
2012-04-24 13:00:00,18.37,18.39,18.36,18.37,35200.0,16.5534,16.5714,16.5444,16.5534,35200.0
2012-04-24 13:30:00,18.36,18.38,18.33,18.33,23200.0,16.5444,16.5624,16.5173,16.5173,23200.0
2012-04-24 14:00:00,18.32,18.34,18.31,18.32,84400.0,16.5083,16.5264,16.4993,16.5083,84400.0
2012-04-24 14:30:00,18.32,18.4,18.32,18.39,12400.0,16.5083,16.5804,16.5083,16.5714,12400.0
2012-04-24 15:00:00,18.39,18.39,18.35,18.39,43200.0,16.5714,16.5714,16.5354,16.5714,43200.0
2012-04-24 15:30:00,18.38,18.42,18.36,18.39,62800.0,16.5624,16.5984,16.5444,16.5714,62800.0
2012-04-25 09:30:00,18.87,19.0,18.86,18.99,335600.0,17.0039,17.1211,16.9949,17.1121,335600.0
2012-04-25 10:00:00,18.99,18.99,18.92,18.93,58800.0,17.1121,17.1121,17.049,17.058,58800.0
2012-04-25 10:30:00,18.94,18.94,18.89,18.9,74800.0,17.067,17.067,17.022,17.031,74800.0
2012-04-25 11:00:00,18.9,18.92,18.88,18.92,19200.0,17.031,17.049,17.013,17.049,19200.0
2012-04-25 11:30:00,18.92,18.92,18.89,18.9,12000.0,17.049,17.049,17.022,17.031,12000.0
2012-04-25 12:00:00,18.89,18.91,18.89,18.9,61200.0,17.022,17.04,17.022,17.031,61200.0
2012-04-25 12:30:00,18.9,18.92,18.88,18.88,18800.0,17.031,17.049,17.013,17.013,18800.0
2012-04-25 13:00:00,18.91,18.96,18.91,18.93,67200.0,17.04,17.085,17.04,17.058,67200.0
2012-04-25 13:30:00,18.94,18.95,18.93,18.93,40800.0,17.067,17.076,17.058,17.058,40800.0
2012-04-25 14:00:00,18.93,18.98,18.91,18.96,52000.0,17.058,17.1031,17.04,17.085,52000.0
2012-04-25 14:30:00,18.96,18.96,18.91,18.95,75600.0,17.085,17.085,17.04,17.076,75600.0
2012-04-25 15:00:00,18.95,18.97,18.95,18.95,78000.0,17.076,17.0941,17.076,17.076,78000.0
2012-04-25 15:30:00,18.95,18.98,18.95,18.98,54000.0,17.076,17.1031,17.076,17.1031,54000.0
2012-04-26 09:30:00,19.0,19.08,19.0,19.02,97200.0,17.1211,17.1932,17.1211,17.1391,97200.0
2012-04-26 10:00:00,19.02,19.07,19.02,19.04,129200.0,17.1391,17.1842,17.1391,17.1571,129200.0
2012-04-26 10:30:00,19.02,19.06,18.99,18.99,265600.0,17.1391,17.1752,17.1121,17.1121,265600.0
2012-04-26 11:00:00,19.0,19.04,18.98,19.03,28800.0,17.1211,17.1571,17.1031,17.1481,28800.0
2012-04-26 11:30:00,19.04,19.04,19.01,19.03,6400.0,17.1571,17.1571,17.1301,17.1481,6400.0
2012-04-26 12:00:00,19.0,19.02,19.0,19.01,39200.0,17.1211,17.1391,17.1211,17.1301,39200.0
2012-04-26 12:30:00,19.01,19.02,19.0,19.01,230800.0,17.1301,17.1391,17.1211,17.1301,230800.0
2012-04-26 13:00:00,19.02,19.05,19.01,19.05,32000.0,17.1391,17.1661,17.1301,17.1661,32000.0
2012-04-26 13:30:00,19.06,19.1,19.06,19.1,22000.0,17.1752,17.2112,17.1752,17.2112,22000.0
2012-04-26 14:00:00,19.11,19.11,19.09,19.11,14400.0,17.2202,17.2202,17.2022,17.2202,14400.0
2012-04-26 14:30:00,19.13,19.15,19.13,19.14,7600.0,17.2382,17.2563,17.2382,17.2472,7600.0
2012-04-26 15:00:00,19.14,19.16,19.13,19.15,22400.0,17.2472,17.2653,17.2382,17.2563,22400.0
2012-04-26 15:30:00,19.14,19.14,19.09,19.11,40000.0,17.2472,17.2472,17.2022,17.2202,40000.0
2012-04-27 09:30:00,19.11,19.11,19.0,19.02,78400.0,17.2202,17.2202,17.1211,17.1391,78400.0
2012-04-27 10:00:00,19.0,19.04,19.0,19.04,6800.0,17.1211,17.1571,17.1211,17.1571,6800.0
2012-04-27 10:30:00,19.05,19.09,19.05,19.09,14400.0,17.1661,17.2022,17.1661,17.2022,14400.0
2012-04-27 11:00:00,19.1,19.11,19.08,19.1,14800.0,17.2112,17.2202,17.1932,17.2112,14800.0
2012-04-27 11:30:00,19.1,19.11,19.09,19.1,106000.0,17.2112,17.2202,17.2022,17.2112,106000.0
2012-04-27 12:00:00,19.1,19.11,19.09,19.11,16400.0,17.2112,17.2202,17.2022,17.2202,16400.0
2012-04-27 12:30:00,19.1,19.1,19.08,19.1,22400.0,17.2112,17.2112,17.1932,17.2112,22400.0
2012-04-27 13:00:00,19.1,19.12,19.1,19.12,12000.0,17.2112,17.2292,17.2112,17.2292,12000.0
2012-04-27 13:30:00,19.12,19.16,19.12,19.13,30000.0,17.2292,17.2653,17.2292,17.2382,30000.0
2012-04-27 14:00:00,19.13,19.14,19.11,19.11,23200.0,17.2382,17.2472,17.2202,17.2202,23200.0
2012-04-27 14:30:00,19.1,19.12,19.09,19.11,16400.0,17.2112,17.2292,17.2022,17.2202,16400.0
2012-04-27 15:00:00,19.11,19.13,19.1,19.11,13200.0,17.2202,17.2382,17.2112,17.2202,13200.0
2012-04-27 15:30:00,19.11,19.11,19.08,19.1,35600.0,17.2202,17.2202,17.1932,17.2112,35600.0
2012-04-30 09:30:00,19.06,19.07,18.94,18.96,68000.0,17.1752,17.1842,17.067,17.085,68000.0
2012-04-30 10:00:00,18.96,18.98,18.95,18.96,19200.0,17.085,17.1031,17.076,17.085,19200.0
2012-04-30 10:30:00,18.96,18.99,18.94,18.98,26000.0,17.085,17.1121,17.067,17.1031,26000.0
2012-04-30 11:00:00,18.98,19.0,18.97,18.97,200400.0,17.1031,17.1211,17.0941,17.0941,200400.0
2012-04-30 11:30:00,18.96,18.97,18.94,18.97,84800.0,17.085,17.0941,17.067,17.0941,84800.0
2012-04-30 12:00:00,18.97,18.97,18.93,18.93,17200.0,17.0941,17.0941,17.058,17.058,17200.0
2012-04-30 12:30:00,18.94,18.96,18.93,18.95,110400.0,17.067,17.085,17.058,17.076,110400.0
2012-04-30 13:00:00,18.93,18.95,18.93,18.93,130400.0,17.058,17.076,17.058,17.058,130400.0
2012-04-30 13:30:00,18.93,18.95,18.92,18.94,23200.0,17.058,17.076,17.049,17.067,23200.0
2012-04-30 14:00:00,18.95,18.95,18.92,18.93,15600.0,17.076,17.076,17.049,17.058,15600.0
2012-04-30 14:30:00,18.91,18.93,18.91,18.92,217200.0,17.04,17.058,17.04,17.049,217200.0
2012-04-30 15:00:00,18.92,18.93,18.9,18.92,12400.0,17.049,17.058,17.031,17.049,12400.0
2012-04-30 15:30:00,18.91,18.93,18.91,18.93,262000.0,17.04,17.058,17.04,17.058,262000.0
2012-05-01 09:30:00,18.91,19.02,18.88,18.95,181600.0,17.04,17.1391,17.013,17.076,181600.0
2012-05-01 10:00:00,18.96,19.15,18.96,19.15,87200.0,17.085,17.2563,17.085,17.2563,87200.0
2012-05-01 10:30:00,19.14,19.16,19.13,19.14,68000.0,17.2472,17.2653,17.2382,17.2472,68000.0
2012-05-01 11:00:00,19.13,19.15,19.13,19.15,80000.0,17.2382,17.2563,17.2382,17.2563,80000.0
2012-05-01 11:30:00,19.15,19.19,19.14,19.17,42000.0,17.2563,17.2923,17.2472,17.2743,42000.0
2012-05-01 12:00:00,19.18,19.18,19.14,19.15,31200.0,17.2833,17.2833,17.2472,17.2563,31200.0
2012-05-01 12:30:00,19.15,19.15,19.14,19.15,45200.0,17.2563,17.2563,17.2472,17.2563,45200.0
2012-05-01 13:00:00,19.15,19.15,19.11,19.12,30400.0,17.2563,17.2563,17.2202,17.2292,30400.0
2012-05-01 13:30:00,19.11,19.11,19.08,19.08,24000.0,17.2202,17.2202,17.1932,17.1932,24000.0
2012-05-01 14:00:00,19.08,19.09,19.04,19.06,36400.0,17.1932,17.2022,17.1571,17.1752,36400.0
2012-05-01 14:30:00,19.08,19.1,19.04,19.07,56000.0,17.1932,17.2112,17.1571,17.1842,56000.0
2012-05-01 15:00:00,19.06,19.08,19.03,19.03,83200.0,17.1752,17.1932,17.1481,17.1481,83200.0
2012-05-01 15:30:00,19.04,19.04,18.98,18.99,248800.0,17.1571,17.1571,17.1031,17.1121,248800.0
2012-05-02 09:30:00,18.89,18.96,18.85,18.96,93600.0,17.022,17.085,16.9859,17.085,93600.0
2012-05-02 10:00:00,18.96,18.97,18.88,18.88,38000.0,17.085,17.0941,17.013,17.013,38000.0
2012-05-02 10:30:00,18.86,18.92,18.85,18.92,87200.0,16.9949,17.049,16.9859,17.049,87200.0
2012-05-02 11:00:00,18.93,18.93,18.91,18.93,9200.0,17.058,17.058,17.04,17.058,9200.0
2012-05-02 11:30:00,18.96,18.97,18.93,18.94,11200.0,17.085,17.0941,17.058,17.067,11200.0
2012-05-02 12:00:00,18.94,18.99,18.94,18.98,10000.0,17.067,17.1121,17.067,17.1031,10000.0
2012-05-02 12:30:00,18.98,18.99,18.97,18.98,7200.0,17.1031,17.1121,17.0941,17.1031,7200.0
2012-05-02 13:00:00,18.98,18.98,18.95,18.95,54800.0,17.1031,17.1031,17.076,17.076,54800.0
2012-05-02 13:30:00,18.94,18.98,18.94,18.98,25600.0,17.067,17.1031,17.067,17.1031,25600.0
2012-05-02 14:00:00,18.99,19.02,18.99,19.0,12000.0,17.1121,17.1391,17.1121,17.1211,12000.0
2012-05-02 14:30:00,19.02,19.02,18.99,18.99,17200.0,17.1391,17.1391,17.1121,17.1121,17200.0
2012-05-02 15:00:00,18.97,18.99,18.96,18.99,13600.0,17.0941,17.1121,17.085,17.1121,13600.0
2012-05-02 15:30:00,18.99,19.03,18.98,19.02,26400.0,17.1121,17.1481,17.1031,17.1391,26400.0
2012-05-03 09:30:00,19.04,19.09,19.03,19.05,58400.0,17.1571,17.2022,17.1481,17.1661,58400.0
2012-05-03 10:00:00,19.05,19.07,18.98,18.98,26800.0,17.1661,17.1842,17.1031,17.1031,26800.0
2012-05-03 10:30:00,19.0,19.03,19.0,19.03,11200.0,17.1211,17.1481,17.1211,17.1481,11200.0
2012-05-03 11:00:00,19.04,19.05,19.03,19.03,56400.0,17.1571,17.1661,17.1481,17.1481,56400.0
2012-05-03 11:30:00,19.03,19.03,18.93,18.93,18000.0,17.1481,17.1481,17.058,17.058,18000.0
2012-05-03 12:00:00,18.93,18.93,18.89,18.9,14000.0,17.058,17.058,17.022,17.031,14000.0
2012-05-03 12:30:00,18.9,18.93,18.89,18.91,22000.0,17.031,17.058,17.022,17.04,22000.0
2012-05-03 13:00:00,18.9,18.9,18.87,18.9,5600.0,17.031,17.031,17.0039,17.031,5600.0
2012-05-03 13:30:00,18.88,18.88,18.82,18.83,14800.0,17.013,17.013,16.9589,16.9679,14800.0
2012-05-03 14:00:00,18.81,18.83,18.81,18.83,6000.0,16.9499,16.9679,16.9499,16.9679,6000.0
2012-05-03 14:30:00,18.82,18.84,18.79,18.82,14000.0,16.9589,16.9769,16.9319,16.9589,14000.0
2012-05-03 15:00:00,18.82,18.88,18.8,18.86,11200.0,16.9589,17.013,16.9409,16.9949,11200.0
2012-05-03 15:30:00,18.87,18.87,18.82,18.84,32800.0,17.0039,17.0039,16.9589,16.9769,32800.0
2012-05-04 09:30:00,18.69,18.69,18.59,18.6,38000.0,16.8417,16.8417,16.7516,16.7606,38000.0
2012-05-04 10:00:00,18.6,18.6,18.53,18.54,46800.0,16.7606,16.7606,16.6976,16.7066,46800.0
2012-05-04 10:30:00,18.5,18.56,18.5,18.56,24000.0,16.6705,16.7246,16.6705,16.7246,24000.0
2012-05-04 11:00:00,18.55,18.55,18.48,18.5,34400.0,16.7156,16.7156,16.6525,16.6705,34400.0
2012-05-04 11:30:00,18.49,18.49,18.44,18.46,33600.0,16.6615,16.6615,16.6165,16.6345,33600.0
2012-05-04 12:00:00,18.48,18.48,18.43,18.44,5600.0,16.6525,16.6525,16.6075,16.6165,5600.0
2012-05-04 12:30:00,18.44,18.45,18.41,18.45,78800.0,16.6165,16.6255,16.5894,16.6255,78800.0
2012-05-04 13:00:00,18.45,18.46,18.42,18.42,13200.0,16.6255,16.6345,16.5984,16.5984,13200.0
2012-05-04 13:30:00,18.45,18.46,18.43,18.45,7200.0,16.6255,16.6345,16.6075,16.6255,7200.0
2012-05-04 14:00:00,18.43,18.44,18.43,18.43,47200.0,16.6075,16.6165,16.6075,16.6075,47200.0
2012-05-04 14:30:00,18.43,18.44,18.4,18.42,42800.0,16.6075,16.6165,16.5804,16.5984,42800.0
2012-05-04 15:00:00,18.42,18.44,18.42,18.42,32400.0,16.5984,16.6165,16.5984,16.5984,32400.0
2012-05-04 15:30:00,18.42,18.47,18.41,18.41,98800.0,16.5984,16.6435,16.5894,16.5894,98800.0
2012-05-07 09:30:00,18.26,18.38,18.26,18.33,108000.0,16.4543,16.5624,16.4543,16.5173,108000.0
2012-05-07 10:00:00,18.38,18.38,18.3,18.32,74800.0,16.5624,16.5624,16.4903,16.5083,74800.0
2012-05-07 10:30:00,18.32,18.35,18.27,18.35,37600.0,16.5083,16.5354,16.4633,16.5354,37600.0
2012-05-07 11:00:00,18.35,18.38,18.32,18.32,44000.0,16.5354,16.5624,16.5083,16.5083,44000.0
2012-05-07 11:30:00,18.34,18.34,18.3,18.32,33600.0,16.5264,16.5264,16.4903,16.5083,33600.0
2012-05-07 12:00:00,18.33,18.34,18.32,18.33,26800.0,16.5173,16.5264,16.5083,16.5173,26800.0
2012-05-07 12:30:00,18.33,18.39,18.33,18.36,70000.0,16.5173,16.5714,16.5173,16.5444,70000.0
2012-05-07 13:00:00,18.38,18.41,18.36,18.38,20800.0,16.5624,16.5894,16.5444,16.5624,20800.0
2012-05-07 13:30:00,18.38,18.43,18.38,18.43,15200.0,16.5624,16.6075,16.5624,16.6075,15200.0
2012-05-07 14:00:00,18.43,18.43,18.4,18.4,11600.0,16.6075,16.6075,16.5804,16.5804,11600.0
2012-05-07 14:30:00,18.4,18.41,18.38,18.4,10800.0,16.5804,16.5894,16.5624,16.5804,10800.0
2012-05-07 15:00:00,18.41,18.41,18.36,18.39,27600.0,16.5894,16.5894,16.5444,16.5714,27600.0
2012-05-07 15:30:00,18.39,18.39,18.33,18.35,18000.0,16.5714,16.5714,16.5173,16.5354,18000.0
2012-05-08 09:30:00,18.24,18.29,18.17,18.2,149600.0,16.4362,16.4813,16.3732,16.4002,149600.0
2012-05-08 10:00:00,18.18,18.19,18.1,18.11,127600.0,16.3822,16.3912,16.3101,16.3191,127600.0
2012-05-08 10:30:00,18.1,18.1,18.02,18.05,66400.0,16.3101,16.3101,16.238,16.265,66400.0
2012-05-08 11:00:00,18.06,18.06,17.99,18.01,72800.0,16.274,16.274,16.211,16.229,72800.0
2012-05-08 11:30:00,18.01,18.11,18.01,18.08,42800.0,16.229,16.3191,16.229,16.2921,42800.0
2012-05-08 12:00:00,18.08,18.08,18.02,18.03,8000.0,16.2921,16.2921,16.238,16.247,8000.0
2012-05-08 12:30:00,18.02,18.04,18.0,18.01,20800.0,16.238,16.256,16.22,16.229,20800.0
2012-05-08 13:00:00,18.01,18.08,18.01,18.08,17600.0,16.229,16.2921,16.229,16.2921,17600.0
2012-05-08 13:30:00,18.08,18.13,18.08,18.13,7200.0,16.2921,16.3371,16.2921,16.3371,7200.0
2012-05-08 14:00:00,18.14,18.15,18.11,18.15,11200.0,16.3461,16.3551,16.3191,16.3551,11200.0
2012-05-08 14:30:00,18.17,18.23,18.16,18.22,254000.0,16.3732,16.4272,16.3642,16.4182,254000.0
2012-05-08 15:00:00,18.21,18.29,18.19,18.29,242800.0,16.4092,16.4813,16.3912,16.4813,242800.0
2012-05-08 15:30:00,18.29,18.31,18.25,18.26,1085600.0,16.4813,16.4993,16.4453,16.4543,1085600.0
2012-05-09 09:30:00,18.06,18.14,18.03,18.1,113200.0,16.274,16.3461,16.247,16.3101,113200.0
2012-05-09 10:00:00,18.15,18.16,17.98,17.99,20800.0,16.3551,16.3642,16.202,16.211,20800.0
2012-05-09 10:30:00,18.04,18.14,18.04,18.13,14400.0,16.256,16.3461,16.256,16.3371,14400.0
2012-05-09 11:00:00,18.11,18.25,18.11,18.25,27600.0,16.3191,16.4453,16.3191,16.4453,27600.0
2012-05-09 11:30:00,18.25,18.3,18.25,18.27,16400.0,16.4453,16.4903,16.4453,16.4633,16400.0
2012-05-09 12:00:00,18.26,18.26,18.23,18.25,11200.0,16.4543,16.4543,16.4272,16.4453,11200.0
2012-05-09 12:30:00,18.2,18.23,18.2,18.22,2800.0,16.4002,16.4272,16.4002,16.4182,2800.0
2012-05-09 13:00:00,18.24,18.29,18.22,18.26,33600.0,16.4362,16.4813,16.4182,16.4543,33600.0
2012-05-09 13:30:00,18.28,18.36,18.27,18.32,53600.0,16.4723,16.5444,16.4633,16.5083,53600.0
2012-05-09 14:00:00,18.33,18.34,18.29,18.33,19200.0,16.5173,16.5264,16.4813,16.5173,19200.0
2012-05-09 14:30:00,18.32,18.33,18.29,18.3,30400.0,16.5083,16.5173,16.4813,16.4903,30400.0
2012-05-09 15:00:00,18.28,18.28,18.24,18.26,51200.0,16.4723,16.4723,16.4362,16.4543,51200.0
2012-05-09 15:30:00,18.25,18.32,18.24,18.26,30400.0,16.4453,16.5083,16.4362,16.4543,30400.0
2012-05-10 09:30:00,18.33,18.33,18.14,18.22,190000.0,16.5173,16.5173,16.3461,16.4182,190000.0
2012-05-10 10:00:00,18.19,18.2,18.11,18.11,48000.0,16.3912,16.4002,16.3191,16.3191,48000.0
2012-05-10 10:30:00,18.09,18.15,18.09,18.1,53200.0,16.3011,16.3551,16.3011,16.3101,53200.0
2012-05-10 11:00:00,18.11,18.14,18.09,18.14,27600.0,16.3191,16.3461,16.3011,16.3461,27600.0
2012-05-10 11:30:00,18.13,18.15,18.07,18.08,60800.0,16.3371,16.3551,16.2831,16.2921,60800.0
2012-05-10 12:00:00,18.08,18.1,18.03,18.1,38800.0,16.2921,16.3101,16.247,16.3101,38800.0
2012-05-10 12:30:00,18.1,18.15,18.08,18.14,29600.0,16.3101,16.3551,16.2921,16.3461,29600.0
2012-05-10 13:00:00,18.15,18.15,18.13,18.15,28400.0,16.3551,16.3551,16.3371,16.3551,28400.0
2012-05-10 13:30:00,18.15,18.16,18.1,18.1,28800.0,16.3551,16.3642,16.3101,16.3101,28800.0
2012-05-10 14:00:00,18.11,18.15,18.11,18.14,26400.0,16.3191,16.3551,16.3191,16.3461,26400.0
2012-05-10 14:30:00,18.14,18.14,18.11,18.12,53200.0,16.3461,16.3461,16.3191,16.3281,53200.0
2012-05-10 15:00:00,18.12,18.12,18.09,18.11,28000.0,16.3281,16.3281,16.3011,16.3191,28000.0
2012-05-10 15:30:00,18.1,18.12,18.05,18.09,104000.0,16.3101,16.3281,16.265,16.3011,104000.0
2012-05-11 09:30:00,18.01,18.14,18.01,18.12,41200.0,16.229,16.3461,16.229,16.3281,41200.0
2012-05-11 10:00:00,18.16,18.23,18.13,18.22,11200.0,16.3642,16.4272,16.3371,16.4182,11200.0
2012-05-11 10:30:00,18.24,18.27,18.22,18.22,25200.0,16.4362,16.4633,16.4182,16.4182,25200.0
2012-05-11 11:00:00,18.23,18.24,18.21,18.24,18400.0,16.4272,16.4362,16.4092,16.4362,18400.0
2012-05-11 11:30:00,18.24,18.24,18.21,18.21,28800.0,16.4362,16.4362,16.4092,16.4092,28800.0
2012-05-11 12:00:00,18.22,18.22,18.18,18.18,8800.0,16.4182,16.4182,16.3822,16.3822,8800.0
2012-05-11 12:30:00,18.22,18.22,18.2,18.2,4800.0,16.4182,16.4182,16.4002,16.4002,4800.0
2012-05-11 13:00:00,18.19,18.2,18.17,18.18,14400.0,16.3912,16.4002,16.3732,16.3822,14400.0
2012-05-11 13:30:00,18.2,18.2,18.18,18.19,19200.0,16.4002,16.4002,16.3822,16.3912,19200.0
2012-05-11 14:00:00,18.18,18.2,18.16,18.2,7200.0,16.3822,16.4002,16.3642,16.4002,7200.0
2012-05-11 14:30:00,18.16,18.16,18.14,18.14,27600.0,16.3642,16.3642,16.3461,16.3461,27600.0
2012-05-11 15:00:00,18.15,18.15,18.12,18.14,14400.0,16.3551,16.3551,16.3281,16.3461,14400.0
2012-05-11 15:30:00,18.14,18.14,18.07,18.09,61600.0,16.3461,16.3461,16.2831,16.3011,61600.0
2012-05-14 09:30:00,17.93,17.97,17.91,17.95,62800.0,16.1569,16.1929,16.1389,16.1749,62800.0
2012-05-14 10:00:00,17.93,17.95,17.9,17.91,101200.0,16.1569,16.1749,16.1299,16.1389,101200.0
2012-05-14 10:30:00,17.91,17.98,17.91,17.97,47600.0,16.1389,16.202,16.1389,16.1929,47600.0
2012-05-14 11:00:00,17.96,18.02,17.93,18.02,32800.0,16.1839,16.238,16.1569,16.238,32800.0
2012-05-14 11:30:00,18.03,18.03,18.0,18.02,89200.0,16.247,16.247,16.22,16.238,89200.0
2012-05-14 12:00:00,18.02,18.04,18.01,18.02,12400.0,16.238,16.256,16.229,16.238,12400.0
2012-05-14 12:30:00,18.02,18.02,18.0,18.01,4000.0,16.238,16.238,16.22,16.229,4000.0
2012-05-14 13:00:00,18.02,18.02,17.96,17.97,24400.0,16.238,16.238,16.1839,16.1929,24400.0
2012-05-14 13:30:00,17.97,18.03,17.97,18.03,34400.0,16.1929,16.247,16.1929,16.247,34400.0
2012-05-14 14:00:00,18.04,18.05,18.0,18.02,11600.0,16.256,16.265,16.22,16.238,11600.0
2012-05-14 14:30:00,18.01,18.01,17.96,17.96,165600.0,16.229,16.229,16.1839,16.1839,165600.0
2012-05-14 15:00:00,17.96,17.97,17.94,17.95,1221200.0,16.1839,16.1929,16.1659,16.1749,1221200.0
2012-05-14 15:30:00,17.97,17.97,17.9,17.9,89600.0,16.1929,16.1929,16.1299,16.1299,89600.0
2012-05-15 09:30:00,17.96,18.0,17.91,17.97,43200.0,16.1839,16.22,16.1389,16.1929,43200.0
2012-05-15 10:00:00,17.98,18.04,17.93,18.04,49200.0,16.202,16.256,16.1569,16.256,49200.0
2012-05-15 10:30:00,18.04,18.04,18.01,18.02,26400.0,16.256,16.256,16.229,16.238,26400.0
2012-05-15 11:00:00,18.01,18.01,17.95,17.96,402800.0,16.229,16.229,16.1749,16.1839,402800.0
2012-05-15 11:30:00,17.97,18.07,17.96,18.06,60400.0,16.1929,16.2831,16.1839,16.274,60400.0
2012-05-15 12:00:00,18.06,18.11,18.06,18.1,84800.0,16.274,16.3191,16.274,16.3101,84800.0
2012-05-15 12:30:00,18.1,18.1,18.05,18.05,12000.0,16.3101,16.3101,16.265,16.265,12000.0
2012-05-15 13:00:00,18.06,18.08,18.05,18.08,36800.0,16.274,16.2921,16.265,16.2921,36800.0
2012-05-15 13:30:00,18.07,18.07,17.98,17.99,116800.0,16.2831,16.2831,16.202,16.211,116800.0
2012-05-15 14:00:00,18.0,18.04,17.99,18.03,75200.0,16.22,16.256,16.211,16.247,75200.0
2012-05-15 14:30:00,18.03,18.04,17.97,17.97,54000.0,16.247,16.256,16.1929,16.1929,54000.0
2012-05-15 15:00:00,17.96,17.96,17.83,17.83,69200.0,16.1839,16.1839,16.0668,16.0668,69200.0
2012-05-15 15:30:00,17.85,17.87,17.82,17.85,66800.0,16.0848,16.1028,16.0578,16.0848,66800.0
2012-05-16 09:30:00,17.91,17.94,17.84,17.92,62800.0,16.1389,16.1659,16.0758,16.1479,62800.0
2012-05-16 10:00:00,17.92,17.93,17.87,17.93,160800.0,16.1479,16.1569,16.1028,16.1569,160800.0
2012-05-16 10:30:00,17.93,17.96,17.92,17.93,114800.0,16.1569,16.1839,16.1479,16.1569,114800.0
2012-05-16 11:00:00,17.93,17.93,17.83,17.84,212800.0,16.1569,16.1569,16.0668,16.0758,212800.0
2012-05-16 11:30:00,17.84,17.87,17.81,17.87,38800.0,16.0758,16.1028,16.0488,16.1028,38800.0
2012-05-16 12:00:00,17.84,17.85,17.82,17.83,13200.0,16.0758,16.0848,16.0578,16.0668,13200.0
2012-05-16 12:30:00,17.85,17.86,17.83,17.83,14800.0,16.0848,16.0938,16.0668,16.0668,14800.0
2012-05-16 13:00:00,17.83,17.83,17.8,17.81,24800.0,16.0668,16.0668,16.0398,16.0488,24800.0
2012-05-16 13:30:00,17.79,17.79,17.7,17.74,115600.0,16.0307,16.0307,15.9496,15.9857,115600.0
2012-05-16 14:00:00,17.74,17.77,17.68,17.7,50000.0,15.9857,16.0127,15.9316,15.9496,50000.0
2012-05-16 14:30:00,17.7,17.75,17.67,17.74,54000.0,15.9496,15.9947,15.9226,15.9857,54000.0
2012-05-16 15:00:00,17.74,17.74,17.66,17.68,64000.0,15.9857,15.9857,15.9136,15.9316,64000.0
2012-05-16 15:30:00,17.67,17.71,17.66,17.68,69600.0,15.9226,15.9587,15.9136,15.9316,69600.0
2012-05-17 09:30:00,17.68,17.71,17.62,17.62,39600.0,15.9316,15.9587,15.8776,15.8776,39600.0
2012-05-17 10:00:00,17.64,17.68,17.55,17.66,37200.0,15.8956,15.9316,15.8145,15.9136,37200.0
2012-05-17 10:30:00,17.66,17.67,17.6,17.61,31600.0,15.9136,15.9226,15.8595,15.8685,31600.0
2012-05-17 11:00:00,17.61,17.63,17.56,17.56,16000.0,15.8685,15.8866,15.8235,15.8235,16000.0
2012-05-17 11:30:00,17.55,17.55,17.52,17.54,91200.0,15.8145,15.8145,15.7874,15.8055,91200.0
2012-05-17 12:00:00,17.53,17.53,17.46,17.51,55600.0,15.7965,15.7965,15.7334,15.7784,55600.0
2012-05-17 12:30:00,17.51,17.54,17.49,17.54,356800.0,15.7784,15.8055,15.7604,15.8055,356800.0
2012-05-17 13:00:00,17.54,17.62,17.54,17.59,90400.0,15.8055,15.8776,15.8055,15.8505,90400.0
2012-05-17 13:30:00,17.58,17.59,17.54,17.55,14800.0,15.8415,15.8505,15.8055,15.8145,14800.0
2012-05-17 14:00:00,17.54,17.54,17.49,17.5,38000.0,15.8055,15.8055,15.7604,15.7694,38000.0
2012-05-17 14:30:00,17.5,17.5,17.47,17.49,110000.0,15.7694,15.7694,15.7424,15.7604,110000.0
2012-05-17 15:00:00,17.49,17.52,17.46,17.48,70800.0,15.7604,15.7874,15.7334,15.7514,70800.0
2012-05-17 15:30:00,17.47,17.47,17.38,17.39,246400.0,15.7424,15.7424,15.6613,15.6703,246400.0
2012-05-18 09:30:00,17.45,17.45,17.32,17.36,219200.0,15.7244,15.7244,15.6072,15.6433,219200.0
2012-05-18 10:00:00,17.38,17.42,17.36,17.42,23200.0,15.6613,15.6973,15.6433,15.6973,23200.0
2012-05-18 10:30:00,17.43,17.49,17.42,17.49,18000.0,15.7063,15.7604,15.6973,15.7604,18000.0
2012-05-18 11:00:00,17.47,17.47,17.39,17.4,14400.0,15.7424,15.7424,15.6703,15.6793,14400.0
2012-05-18 11:30:00,17.37,17.37,17.22,17.27,143600.0,15.6523,15.6523,15.5171,15.5622,143600.0
2012-05-18 12:00:00,17.32,17.38,17.32,17.38,20800.0,15.6072,15.6613,15.6072,15.6613,20800.0
2012-05-18 12:30:00,17.38,17.41,17.37,17.38,18800.0,15.6613,15.6883,15.6523,15.6613,18800.0
2012-05-18 13:00:00,17.33,17.37,17.33,17.37,4400.0,15.6162,15.6523,15.6162,15.6523,4400.0
2012-05-18 13:30:00,17.32,17.33,17.26,17.27,63600.0,15.6072,15.6162,15.5532,15.5622,63600.0
2012-05-18 14:00:00,17.27,17.28,17.25,17.25,26000.0,15.5622,15.5712,15.5441,15.5441,26000.0
2012-05-18 14:30:00,17.24,17.24,17.19,17.21,45600.0,15.5351,15.5351,15.4901,15.5081,45600.0
2012-05-18 15:00:00,17.21,17.25,17.18,17.19,20000.0,15.5081,15.5441,15.4811,15.4901,20000.0
2012-05-18 15:30:00,17.16,17.17,17.11,17.15,46400.0,15.463,15.4721,15.418,15.454,46400.0
2012-05-21 09:30:00,17.16,17.23,17.14,17.2,78800.0,15.463,15.5261,15.445,15.4991,78800.0
2012-05-21 10:00:00,17.2,17.34,17.2,17.33,36000.0,15.4991,15.6252,15.4991,15.6162,36000.0
2012-05-21 10:30:00,17.35,17.46,17.35,17.45,113600.0,15.6343,15.7334,15.6343,15.7244,113600.0
2012-05-21 11:00:00,17.43,17.43,17.4,17.41,38400.0,15.7063,15.7063,15.6793,15.6883,38400.0
2012-05-21 11:30:00,17.42,17.43,17.4,17.43,19600.0,15.6973,15.7063,15.6793,15.7063,19600.0
2012-05-21 12:00:00,17.42,17.57,17.42,17.57,59200.0,15.6973,15.8325,15.6973,15.8325,59200.0
2012-05-21 12:30:00,17.58,17.58,17.53,17.54,37200.0,15.8415,15.8415,15.7965,15.8055,37200.0
2012-05-21 13:00:00,17.55,17.55,17.52,17.53,59200.0,15.8145,15.8145,15.7874,15.7965,59200.0
2012-05-21 13:30:00,17.54,17.57,17.54,17.55,40800.0,15.8055,15.8325,15.8055,15.8145,40800.0
2012-05-21 14:00:00,17.55,17.55,17.51,17.53,76000.0,15.8145,15.8145,15.7784,15.7965,76000.0
2012-05-21 14:30:00,17.53,17.58,17.52,17.58,57600.0,15.7965,15.8415,15.7874,15.8415,57600.0
2012-05-21 15:00:00,17.59,17.63,17.57,17.63,36400.0,15.8505,15.8866,15.8325,15.8866,36400.0
2012-05-21 15:30:00,17.61,17.65,17.6,17.64,94800.0,15.8685,15.9046,15.8595,15.8956,94800.0
2012-05-22 09:30:00,17.71,17.71,17.6,17.67,62400.0,15.9587,15.9587,15.8595,15.9226,62400.0
2012-05-22 10:00:00,17.67,17.71,17.67,17.67,37600.0,15.9226,15.9587,15.9226,15.9226,37600.0
2012-05-22 10:30:00,17.69,17.74,17.69,17.7,32800.0,15.9406,15.9857,15.9406,15.9496,32800.0
2012-05-22 11:00:00,17.72,17.73,17.7,17.72,11600.0,15.9677,15.9767,15.9496,15.9677,11600.0
2012-05-22 11:30:00,17.71,17.71,17.66,17.66,7600.0,15.9587,15.9587,15.9136,15.9136,7600.0
2012-05-22 12:00:00,17.66,17.67,17.6,17.67,20000.0,15.9136,15.9226,15.8595,15.9226,20000.0
2012-05-22 12:30:00,17.64,17.67,17.64,17.66,3600.0,15.8956,15.9226,15.8956,15.9136,3600.0
2012-05-22 13:00:00,17.68,17.69,17.63,17.64,203200.0,15.9316,15.9406,15.8866,15.8956,203200.0
2012-05-22 13:30:00,17.64,17.65,17.6,17.62,6000.0,15.8956,15.9046,15.8595,15.8776,6000.0
2012-05-22 14:00:00,17.65,17.67,17.63,17.67,8000.0,15.9046,15.9226,15.8866,15.9226,8000.0
2012-05-22 14:30:00,17.66,17.66,17.61,17.63,80000.0,15.9136,15.9136,15.8685,15.8866,80000.0
2012-05-22 15:00:00,17.63,17.65,17.56,17.56,336400.0,15.8866,15.9046,15.8235,15.8235,336400.0
2012-05-22 15:30:00,17.56,17.57,17.48,17.57,219200.0,15.8235,15.8325,15.7514,15.8325,219200.0
2012-05-23 09:30:00,17.41,17.44,17.32,17.43,50400.0,15.6883,15.7154,15.6072,15.7063,50400.0
2012-05-23 10:00:00,17.43,17.46,17.36,17.36,16400.0,15.7063,15.7334,15.6433,15.6433,16400.0
2012-05-23 10:30:00,17.38,17.39,17.31,17.35,12800.0,15.6613,15.6703,15.5982,15.6343,12800.0
2012-05-23 11:00:00,17.33,17.36,17.32,17.34,6400.0,15.6162,15.6433,15.6072,15.6252,6400.0
2012-05-23 11:30:00,17.33,17.35,17.29,17.29,55600.0,15.6162,15.6343,15.5802,15.5802,55600.0
2012-05-23 12:00:00,17.29,17.29,17.25,17.27,12000.0,15.5802,15.5802,15.5441,15.5622,12000.0
2012-05-23 12:30:00,17.27,17.33,17.27,17.31,8800.0,15.5622,15.6162,15.5622,15.5982,8800.0
2012-05-23 13:00:00,17.32,17.37,17.31,17.36,20000.0,15.6072,15.6523,15.5982,15.6433,20000.0
2012-05-23 13:30:00,17.39,17.42,17.37,17.41,14800.0,15.6703,15.6973,15.6523,15.6883,14800.0
2012-05-23 14:00:00,17.41,17.41,17.32,17.34,26800.0,15.6883,15.6883,15.6072,15.6252,26800.0
2012-05-23 14:30:00,17.35,17.45,17.35,17.45,20000.0,15.6343,15.7244,15.6343,15.7244,20000.0
2012-05-23 15:00:00,17.45,17.5,17.44,17.5,7200.0,15.7244,15.7694,15.7154,15.7694,7200.0
2012-05-23 15:30:00,17.57,17.64,17.55,17.61,50800.0,15.8325,15.8956,15.8145,15.8685,50800.0
2012-05-24 09:30:00,17.64,17.65,17.45,17.47,26400.0,15.8956,15.9046,15.7244,15.7424,26400.0
2012-05-24 10:00:00,17.46,17.53,17.46,17.53,8400.0,15.7334,15.7965,15.7334,15.7965,8400.0
2012-05-24 10:30:00,17.57,17.58,17.52,17.52,18400.0,15.8325,15.8415,15.7874,15.7874,18400.0
2012-05-24 11:00:00,17.52,17.56,17.51,17.54,10400.0,15.7874,15.8235,15.7784,15.8055,10400.0
2012-05-24 11:30:00,17.53,17.53,17.45,17.46,13600.0,15.7965,15.7965,15.7244,15.7334,13600.0
2012-05-24 12:00:00,17.45,17.45,17.4,17.43,18400.0,15.7244,15.7244,15.6793,15.7063,18400.0
2012-05-24 12:30:00,17.43,17.45,17.42,17.42,8800.0,15.7063,15.7244,15.6973,15.6973,8800.0
2012-05-24 13:00:00,17.43,17.47,17.4,17.4,13200.0,15.7063,15.7424,15.6793,15.6793,13200.0
2012-05-24 13:30:00,17.39,17.41,17.36,17.36,8800.0,15.6703,15.6883,15.6433,15.6433,8800.0
2012-05-24 14:00:00,17.36,17.38,17.34,17.37,22400.0,15.6433,15.6613,15.6252,15.6523,22400.0
2012-05-24 14:30:00,17.38,17.4,17.32,17.32,19200.0,15.6613,15.6793,15.6072,15.6072,19200.0
2012-05-24 15:00:00,17.34,17.42,17.31,17.39,23200.0,15.6252,15.6973,15.5982,15.6703,23200.0
2012-05-24 15:30:00,17.4,17.42,17.38,17.42,32400.0,15.6793,15.6973,15.6613,15.6973,32400.0
2012-05-25 09:30:00,17.41,17.45,17.38,17.44,44400.0,15.6883,15.7244,15.6613,15.7154,44400.0
2012-05-25 10:00:00,17.41,17.42,17.37,17.4,12000.0,15.6883,15.6973,15.6523,15.6793,12000.0
2012-05-25 10:30:00,17.4,17.4,17.36,17.38,6000.0,15.6793,15.6793,15.6433,15.6613,6000.0
2012-05-25 11:00:00,17.39,17.41,17.39,17.41,10400.0,15.6703,15.6883,15.6703,15.6883,10400.0
2012-05-25 11:30:00,17.39,17.4,17.36,17.39,21200.0,15.6703,15.6793,15.6433,15.6703,21200.0
2012-05-25 12:00:00,17.39,17.4,17.37,17.37,11600.0,15.6703,15.6793,15.6523,15.6523,11600.0
2012-05-25 12:30:00,17.37,17.4,17.37,17.4,37600.0,15.6523,15.6793,15.6523,15.6793,37600.0
2012-05-25 13:00:00,17.39,17.4,17.39,17.4,4400.0,15.6703,15.6793,15.6703,15.6793,4400.0
2012-05-25 13:30:00,17.43,17.45,17.43,17.43,6800.0,15.7063,15.7244,15.7063,15.7063,6800.0
2012-05-25 14:00:00,17.42,17.42,17.37,17.39,54400.0,15.6973,15.6973,15.6523,15.6703,54400.0
2012-05-25 14:30:00,17.39,17.4,17.38,17.38,69600.0,15.6703,15.6793,15.6613,15.6613,69600.0
2012-05-25 15:00:00,17.38,17.4,17.35,17.36,42400.0,15.6613,15.6793,15.6343,15.6433,42400.0
2012-05-25 15:30:00,17.37,17.4,17.37,17.39,35200.0,15.6523,15.6793,15.6523,15.6703,35200.0
2012-05-29 09:30:00,17.58,17.58,17.55,17.56,26400.0,15.8415,15.8415,15.8145,15.8235,26400.0
2012-05-29 10:00:00,17.57,17.69,17.53,17.69,38400.0,15.8325,15.9406,15.7965,15.9406,38400.0
2012-05-29 10:30:00,17.71,17.72,17.68,17.68,19600.0,15.9587,15.9677,15.9316,15.9316,19600.0
2012-05-29 11:00:00,17.68,17.69,17.66,17.67,10400.0,15.9316,15.9406,15.9136,15.9226,10400.0
2012-05-29 11:30:00,17.67,17.67,17.55,17.56,18800.0,15.9226,15.9226,15.8145,15.8235,18800.0
2012-05-29 12:00:00,17.52,17.55,17.49,17.52,10800.0,15.7874,15.8145,15.7604,15.7874,10800.0
2012-05-29 12:30:00,17.52,17.55,17.5,17.54,208400.0,15.7874,15.8145,15.7694,15.8055,208400.0
2012-05-29 13:00:00,17.53,17.55,17.52,17.53,14000.0,15.7965,15.8145,15.7874,15.7965,14000.0
2012-05-29 13:30:00,17.5,17.55,17.5,17.55,207600.0,15.7694,15.8145,15.7694,15.8145,207600.0
2012-05-29 14:00:00,17.55,17.56,17.54,17.56,12800.0,15.8145,15.8235,15.8055,15.8235,12800.0
2012-05-29 14:30:00,17.56,17.61,17.55,17.61,40400.0,15.8235,15.8685,15.8145,15.8685,40400.0
2012-05-29 15:00:00,17.6,17.61,17.58,17.6,57200.0,15.8595,15.8685,15.8415,15.8595,57200.0
2012-05-29 15:30:00,17.59,17.65,17.57,17.63,217600.0,15.8505,15.9046,15.8325,15.8866,217600.0
2012-05-30 09:30:00,17.47,17.47,17.39,17.42,359600.0,15.7424,15.7424,15.6703,15.6973,359600.0
2012-05-30 10:00:00,17.42,17.47,17.41,17.45,13600.0,15.6973,15.7424,15.6883,15.7244,13600.0
2012-05-30 10:30:00,17.45,17.45,17.4,17.42,4400.0,15.7244,15.7244,15.6793,15.6973,4400.0
2012-05-30 11:00:00,17.42,17.48,17.42,17.46,3600.0,15.6973,15.7514,15.6973,15.7334,3600.0
2012-05-30 11:30:00,17.47,17.47,17.43,17.46,28800.0,15.7424,15.7424,15.7063,15.7334,28800.0
2012-05-30 12:00:00,17.46,17.46,17.4,17.41,76400.0,15.7334,15.7334,15.6793,15.6883,76400.0
2012-05-30 12:30:00,17.42,17.48,17.42,17.46,79200.0,15.6973,15.7514,15.6973,15.7334,79200.0
2012-05-30 13:00:00,17.47,17.48,17.44,17.47,63600.0,15.7424,15.7514,15.7154,15.7424,63600.0
2012-05-30 13:30:00,17.46,17.54,17.46,17.53,62400.0,15.7334,15.8055,15.7334,15.7965,62400.0
2012-05-30 14:00:00,17.54,17.56,17.52,17.54,335600.0,15.8055,15.8235,15.7874,15.8055,335600.0
2012-05-30 14:30:00,17.53,17.54,17.51,17.53,17200.0,15.7965,15.8055,15.7784,15.7965,17200.0
2012-05-30 15:00:00,17.53,17.56,17.47,17.55,75200.0,15.7965,15.8235,15.7424,15.8145,75200.0
2012-05-30 15:30:00,17.54,17.55,17.52,17.52,33200.0,15.8055,15.8145,15.7874,15.7874,33200.0
2012-05-31 09:30:00,17.49,17.49,17.36,17.37,74400.0,15.7604,15.7604,15.6433,15.6523,74400.0
2012-05-31 10:00:00,17.36,17.36,17.28,17.33,38800.0,15.6433,15.6433,15.5712,15.6162,38800.0
2012-05-31 10:30:00,17.32,17.36,17.29,17.31,27200.0,15.6072,15.6433,15.5802,15.5982,27200.0
2012-05-31 11:00:00,17.31,17.31,17.29,17.31,4400.0,15.5982,15.5982,15.5802,15.5982,4400.0
2012-05-31 11:30:00,17.32,17.38,17.32,17.34,116400.0,15.6072,15.6613,15.6072,15.6252,116400.0
2012-05-31 12:00:00,17.33,17.45,17.33,17.45,54400.0,15.6162,15.7244,15.6162,15.7244,54400.0
2012-05-31 12:30:00,17.44,17.46,17.41,17.42,110800.0,15.7154,15.7334,15.6883,15.6973,110800.0
2012-05-31 13:00:00,17.45,17.49,17.45,17.45,103200.0,15.7244,15.7604,15.7244,15.7244,103200.0
2012-05-31 13:30:00,17.44,17.44,17.38,17.38,8800.0,15.7154,15.7154,15.6613,15.6613,8800.0
2012-05-31 14:00:00,17.38,17.44,17.38,17.43,15600.0,15.6613,15.7154,15.6613,15.7063,15600.0
2012-05-31 14:30:00,17.41,17.45,17.4,17.43,28000.0,15.6883,15.7244,15.6793,15.7063,28000.0
2012-05-31 15:00:00,17.43,17.5,17.4,17.5,66800.0,15.7063,15.7694,15.6793,15.7694,66800.0
2012-05-31 15:30:00,17.49,17.52,17.41,17.42,122000.0,15.7604,15.7874,15.6883,15.6973,122000.0
2012-06-01 09:30:00,17.1,17.18,17.07,17.14,133600.0,15.409,15.4811,15.3819,15.445,133600.0
2012-06-01 10:00:00,17.13,17.18,17.1,17.1,109600.0,15.436,15.4811,15.409,15.409,109600.0
2012-06-01 10:30:00,17.09,17.11,17.07,17.08,61200.0,15.4,15.418,15.3819,15.391,61200.0
2012-06-01 11:00:00,17.07,17.08,17.05,17.08,70400.0,15.3819,15.391,15.3639,15.391,70400.0
2012-06-01 11:30:00,17.06,17.09,17.05,17.07,62000.0,15.3729,15.4,15.3639,15.3819,62000.0
2012-06-01 12:00:00,17.07,17.08,17.05,17.06,17200.0,15.3819,15.391,15.3639,15.3729,17200.0
2012-06-01 12:30:00,17.06,17.07,17.05,17.05,18400.0,15.3729,15.3819,15.3639,15.3639,18400.0
2012-06-01 13:00:00,17.04,17.06,17.01,17.01,35600.0,15.3549,15.3729,15.3279,15.3279,35600.0
2012-06-01 13:30:00,17.01,17.01,16.96,16.98,29200.0,15.3279,15.3279,15.2828,15.3008,29200.0
2012-06-01 14:00:00,16.98,16.98,16.93,16.97,128000.0,15.3008,15.3008,15.2558,15.2918,128000.0
2012-06-01 14:30:00,16.96,17.01,16.95,16.96,55600.0,15.2828,15.3279,15.2738,15.2828,55600.0
2012-06-01 15:00:00,16.96,17.0,16.93,16.95,116800.0,15.2828,15.3189,15.2558,15.2738,116800.0
2012-06-01 15:30:00,16.95,16.97,16.93,16.93,68000.0,15.2738,15.2918,15.2558,15.2558,68000.0
2012-06-04 09:30:00,16.95,17.06,16.86,16.88,139600.0,15.2738,15.3729,15.1927,15.2107,139600.0
2012-06-04 10:00:00,16.86,16.93,16.78,16.9,215600.0,15.1927,15.2558,15.1206,15.2288,215600.0
2012-06-04 10:30:00,16.91,16.94,16.87,16.93,192800.0,15.2378,15.2648,15.2017,15.2558,192800.0
2012-06-04 11:00:00,16.91,16.92,16.84,16.84,168400.0,15.2378,15.2468,15.1747,15.1747,168400.0
2012-06-04 11:30:00,16.84,16.86,16.82,16.83,81200.0,15.1747,15.1927,15.1567,15.1657,81200.0
2012-06-04 12:00:00,16.81,16.83,16.77,16.78,230400.0,15.1477,15.1657,15.1116,15.1206,230400.0
2012-06-04 12:30:00,16.78,16.82,16.77,16.81,125200.0,15.1206,15.1567,15.1116,15.1477,125200.0
2012-06-04 13:00:00,16.81,16.84,16.77,16.78,63600.0,15.1477,15.1747,15.1116,15.1206,63600.0
2012-06-04 13:30:00,16.79,16.84,16.78,16.84,96400.0,15.1296,15.1747,15.1206,15.1747,96400.0
2012-06-04 14:00:00,16.84,16.93,16.82,16.93,74400.0,15.1747,15.2558,15.1567,15.2558,74400.0
2012-06-04 14:30:00,16.92,16.99,16.9,16.93,97200.0,15.2468,15.3099,15.2288,15.2558,97200.0
2012-06-04 15:00:00,16.93,16.95,16.87,16.92,99600.0,15.2558,15.2738,15.2017,15.2468,99600.0
2012-06-04 15:30:00,16.92,16.99,16.88,16.98,94800.0,15.2468,15.3099,15.2107,15.3008,94800.0
2012-06-05 09:30:00,16.92,17.07,16.92,17.06,46400.0,15.2468,15.3819,15.2468,15.3729,46400.0
2012-06-05 10:00:00,17.06,17.13,17.06,17.1,68800.0,15.3729,15.436,15.3729,15.409,68800.0
2012-06-05 10:30:00,17.1,17.11,17.05,17.06,344400.0,15.409,15.418,15.3639,15.3729,344400.0
2012-06-05 11:00:00,17.04,17.09,17.04,17.06,22000.0,15.3549,15.4,15.3549,15.3729,22000.0
2012-06-05 11:30:00,17.04,17.04,16.99,17.0,30000.0,15.3549,15.3549,15.3099,15.3189,30000.0
2012-06-05 12:00:00,17.0,17.02,16.99,16.99,77200.0,15.3189,15.3369,15.3099,15.3099,77200.0
2012-06-05 12:30:00,17.02,17.06,17.01,17.04,42800.0,15.3369,15.3729,15.3279,15.3549,42800.0
2012-06-05 13:00:00,17.02,17.04,17.0,17.03,134000.0,15.3369,15.3549,15.3189,15.3459,134000.0
2012-06-05 13:30:00,17.03,17.09,17.03,17.08,112400.0,15.3459,15.4,15.3459,15.391,112400.0
2012-06-05 14:00:00,17.08,17.12,17.08,17.12,156400.0,15.391,15.427,15.391,15.427,156400.0
2012-06-05 14:30:00,17.11,17.13,17.08,17.1,29600.0,15.418,15.436,15.391,15.409,29600.0
2012-06-05 15:00:00,17.11,17.13,17.08,17.1,43600.0,15.418,15.436,15.391,15.409,43600.0
2012-06-05 15:30:00,17.1,17.14,17.1,17.12,30400.0,15.409,15.445,15.409,15.427,30400.0
2012-06-06 09:30:00,17.25,17.41,17.24,17.41,236400.0,15.5441,15.6883,15.5351,15.6883,236400.0
2012-06-06 10:00:00,17.41,17.42,17.39,17.4,14400.0,15.6883,15.6973,15.6703,15.6793,14400.0
2012-06-06 10:30:00,17.41,17.47,17.41,17.47,66000.0,15.6883,15.7424,15.6883,15.7424,66000.0
2012-06-06 11:00:00,17.47,17.49,17.46,17.49,8800.0,15.7424,15.7604,15.7334,15.7604,8800.0
2012-06-06 11:30:00,17.49,17.51,17.48,17.5,11600.0,15.7604,15.7784,15.7514,15.7694,11600.0
2012-06-06 12:00:00,17.49,17.51,17.49,17.5,7200.0,15.7604,15.7784,15.7604,15.7694,7200.0
2012-06-06 12:30:00,17.5,17.53,17.5,17.52,98800.0,15.7694,15.7965,15.7694,15.7874,98800.0
2012-06-06 13:00:00,17.51,17.51,17.47,17.49,23200.0,15.7784,15.7784,15.7424,15.7604,23200.0
2012-06-06 13:30:00,17.48,17.49,17.47,17.47,36800.0,15.7514,15.7604,15.7424,15.7424,36800.0
2012-06-06 14:00:00,17.47,17.48,17.43,17.48,34000.0,15.7424,15.7514,15.7063,15.7514,34000.0
2012-06-06 14:30:00,17.48,17.5,17.47,17.49,25200.0,15.7514,15.7694,15.7424,15.7604,25200.0
2012-06-06 15:00:00,17.49,17.5,17.46,17.47,50000.0,15.7604,15.7694,15.7334,15.7424,50000.0
2012-06-06 15:30:00,17.48,17.56,17.47,17.56,116000.0,15.7514,15.8235,15.7424,15.8235,116000.0
2012-06-07 09:30:00,17.73,17.73,17.67,17.68,61200.0,15.9767,15.9767,15.9226,15.9316,61200.0
2012-06-07 10:00:00,17.67,17.67,17.56,17.61,47200.0,15.9226,15.9226,15.8235,15.8685,47200.0
2012-06-07 10:30:00,17.61,17.62,17.49,17.52,76400.0,15.8685,15.8776,15.7604,15.7874,76400.0
2012-06-07 11:00:00,17.52,17.56,17.52,17.55,23200.0,15.7874,15.8235,15.7874,15.8145,23200.0
2012-06-07 11:30:00,17.55,17.59,17.55,17.56,15200.0,15.8145,15.8505,15.8145,15.8235,15200.0
2012-06-07 12:00:00,17.55,17.58,17.54,17.57,10400.0,15.8145,15.8415,15.8055,15.8325,10400.0
2012-06-07 12:30:00,17.56,17.58,17.55,17.57,5600.0,15.8235,15.8415,15.8145,15.8325,5600.0
2012-06-07 13:00:00,17.57,17.62,17.56,17.62,33200.0,15.8325,15.8776,15.8235,15.8776,33200.0
2012-06-07 13:30:00,17.61,17.61,17.55,17.55,10400.0,15.8685,15.8685,15.8145,15.8145,10400.0
2012-06-07 14:00:00,17.55,17.58,17.54,17.58,11600.0,15.8145,15.8415,15.8055,15.8415,11600.0
2012-06-07 14:30:00,17.57,17.58,17.57,17.58,20400.0,15.8325,15.8415,15.8325,15.8415,20400.0
2012-06-07 15:00:00,17.57,17.57,17.51,17.52,16000.0,15.8325,15.8325,15.7784,15.7874,16000.0
2012-06-07 15:30:00,17.52,17.52,17.43,17.47,24800.0,15.7874,15.7874,15.7063,15.7424,24800.0
2012-06-08 09:30:00,17.42,17.44,17.38,17.44,23600.0,15.6973,15.7154,15.6613,15.7154,23600.0
2012-06-08 10:00:00,17.42,17.48,17.42,17.45,98800.0,15.6973,15.7514,15.6973,15.7244,98800.0
2012-06-08 10:30:00,17.48,17.54,17.48,17.54,8400.0,15.7514,15.8055,15.7514,15.8055,8400.0
2012-06-08 11:00:00,17.51,17.52,17.5,17.5,6400.0,15.7784,15.7874,15.7694,15.7694,6400.0
2012-06-08 11:30:00,17.53,17.54,17.49,17.49,6000.0,15.7965,15.8055,15.7604,15.7604,6000.0
2012-06-08 12:00:00,17.5,17.52,17.49,17.52,6000.0,15.7694,15.7874,15.7604,15.7874,6000.0
2012-06-08 12:30:00,17.54,17.54,17.53,17.54,20000.0,15.8055,15.8055,15.7965,15.8055,20000.0
2012-06-08 13:00:00,17.56,17.59,17.56,17.58,39200.0,15.8235,15.8505,15.8235,15.8415,39200.0
2012-06-08 13:30:00,17.58,17.59,17.57,17.57,18400.0,15.8415,15.8505,15.8325,15.8325,18400.0
2012-06-08 14:00:00,17.56,17.58,17.56,17.57,10400.0,15.8235,15.8415,15.8235,15.8325,10400.0
2012-06-08 14:30:00,17.57,17.6,17.57,17.59,36400.0,15.8325,15.8595,15.8325,15.8505,36400.0
2012-06-08 15:00:00,17.59,17.62,17.59,17.61,37600.0,15.8505,15.8776,15.8505,15.8685,37600.0
2012-06-08 15:30:00,17.6,17.65,17.6,17.63,32000.0,15.8595,15.9046,15.8595,15.8866,32000.0
2012-06-11 09:30:00,17.77,17.78,17.65,17.66,46800.0,16.0127,16.0217,15.9046,15.9136,46800.0
2012-06-11 10:00:00,17.66,17.67,17.59,17.61,54400.0,15.9136,15.9226,15.8505,15.8685,54400.0
2012-06-11 10:30:00,17.6,17.64,17.57,17.57,23600.0,15.8595,15.8956,15.8325,15.8325,23600.0
2012-06-11 11:00:00,17.57,17.59,17.56,17.59,9600.0,15.8325,15.8505,15.8235,15.8505,9600.0
2012-06-11 11:30:00,17.59,17.62,17.57,17.58,280000.0,15.8505,15.8776,15.8325,15.8415,280000.0
2012-06-11 12:00:00,17.59,17.61,17.57,17.57,15200.0,15.8505,15.8685,15.8325,15.8325,15200.0
2012-06-11 12:30:00,17.57,17.58,17.57,17.58,7600.0,15.8325,15.8415,15.8325,15.8415,7600.0
2012-06-11 13:00:00,17.57,17.61,17.56,17.59,60400.0,15.8325,15.8685,15.8235,15.8505,60400.0
2012-06-11 13:30:00,17.59,17.59,17.52,17.54,44400.0,15.8505,15.8505,15.7874,15.8055,44400.0
2012-06-11 14:00:00,17.53,17.53,17.48,17.5,24800.0,15.7965,15.7965,15.7514,15.7694,24800.0
2012-06-11 14:30:00,17.52,17.53,17.47,17.49,11200.0,15.7874,15.7965,15.7424,15.7604,11200.0
2012-06-11 15:00:00,17.46,17.46,17.35,17.35,25600.0,15.7334,15.7334,15.6343,15.6343,25600.0
2012-06-11 15:30:00,17.37,17.39,17.28,17.29,53200.0,15.6523,15.6703,15.5712,15.5802,53200.0
2012-06-12 09:30:00,17.37,17.42,17.36,17.36,26800.0,15.6523,15.6973,15.6433,15.6433,26800.0
2012-06-12 10:00:00,17.35,17.39,17.25,17.31,19600.0,15.6343,15.6703,15.5441,15.5982,19600.0
2012-06-12 10:30:00,17.29,17.34,17.25,17.34,20800.0,15.5802,15.6252,15.5441,15.6252,20800.0
2012-06-12 11:00:00,17.4,17.48,17.4,17.48,6000.0,15.6793,15.7514,15.6793,15.7514,6000.0
2012-06-12 11:30:00,17.49,17.49,17.43,17.43,15200.0,15.7604,15.7604,15.7063,15.7063,15200.0
2012-06-12 12:00:00,17.45,17.46,17.42,17.44,10800.0,15.7244,15.7334,15.6973,15.7154,10800.0
2012-06-12 12:30:00,17.43,17.45,17.4,17.41,46400.0,15.7063,15.7244,15.6793,15.6883,46400.0
2012-06-12 13:00:00,17.4,17.45,17.39,17.42,8400.0,15.6793,15.7244,15.6703,15.6973,8400.0
2012-06-12 13:30:00,17.43,17.44,17.4,17.41,16000.0,15.7063,15.7154,15.6793,15.6883,16000.0
2012-06-12 14:00:00,17.41,17.42,17.4,17.41,12000.0,15.6883,15.6973,15.6793,15.6883,12000.0
2012-06-12 14:30:00,17.42,17.46,17.42,17.43,2800.0,15.6973,15.7334,15.6973,15.7063,2800.0
2012-06-12 15:00:00,17.42,17.46,17.42,17.46,9600.0,15.6973,15.7334,15.6973,15.7334,9600.0
2012-06-12 15:30:00,17.47,17.5,17.44,17.5,21200.0,15.7424,15.7694,15.7154,15.7694,21200.0
2012-06-13 09:30:00,17.47,17.49,17.41,17.43,12400.0,15.7424,15.7604,15.6883,15.7063,12400.0
2012-06-13 10:00:00,17.42,17.5,17.42,17.47,4400.0,15.6973,15.7694,15.6973,15.7424,4400.0
2012-06-13 10:30:00,17.54,17.55,17.54,17.55,1200.0,15.8055,15.8145,15.8055,15.8145,1200.0
2012-06-13 11:00:00,17.56,17.56,17.55,17.55,1200.0,15.8235,15.8235,15.8145,15.8145,1200.0
2012-06-13 11:30:00,17.56,17.56,17.56,17.56,1600.0,15.8235,15.8235,15.8235,15.8235,1600.0
2012-06-13 12:00:00,17.5,17.51,17.48,17.49,26400.0,15.7694,15.7784,15.7514,15.7604,26400.0
2012-06-13 12:30:00,17.49,17.49,17.49,17.49,0.0,15.7604,15.7604,15.7604,15.7604,0.0
2012-06-13 13:00:00,17.53,17.55,17.53,17.53,11600.0,15.7965,15.8145,15.7965,15.7965,11600.0
2012-06-13 13:30:00,17.55,17.55,17.51,17.51,1200.0,15.8145,15.8145,15.7784,15.7784,1200.0
2012-06-13 14:00:00,17.47,17.49,17.47,17.49,3200.0,15.7424,15.7604,15.7424,15.7604,3200.0
2012-06-13 14:30:00,17.48,17.48,17.43,17.44,6400.0,15.7514,15.7514,15.7063,15.7154,6400.0
2012-06-13 15:00:00,17.43,17.43,17.37,17.37,10400.0,15.7063,15.7063,15.6523,15.6523,10400.0
2012-06-13 15:30:00,17.37,17.4,17.34,17.4,27600.0,15.6523,15.6793,15.6252,15.6793,27600.0
2012-06-14 09:30:00,17.4,17.4,17.25,17.38,12800.0,15.6793,15.6793,15.5441,15.6613,12800.0
2012-06-14 10:00:00,17.37,17.38,17.37,17.38,10800.0,15.6523,15.6613,15.6523,15.6613,10800.0
2012-06-14 10:30:00,17.38,17.44,17.36,17.43,39200.0,15.6613,15.7154,15.6433,15.7063,39200.0
2012-06-14 11:00:00,17.43,17.46,17.42,17.46,28000.0,15.7063,15.7334,15.6973,15.7334,28000.0
2012-06-14 11:30:00,17.46,17.46,17.43,17.43,21200.0,15.7334,15.7334,15.7063,15.7063,21200.0
2012-06-14 12:00:00,17.44,17.45,17.43,17.43,21200.0,15.7154,15.7244,15.7063,15.7063,21200.0
2012-06-14 12:30:00,17.43,17.45,17.42,17.44,14000.0,15.7063,15.7244,15.6973,15.7154,14000.0
2012-06-14 13:00:00,17.43,17.45,17.39,17.4,24400.0,15.7063,15.7244,15.6703,15.6793,24400.0
2012-06-14 13:30:00,17.39,17.42,17.39,17.4,16800.0,15.6703,15.6973,15.6703,15.6793,16800.0
2012-06-14 14:00:00,17.4,17.41,17.34,17.34,36800.0,15.6793,15.6883,15.6252,15.6252,36800.0
2012-06-14 14:30:00,17.34,17.35,17.3,17.3,40400.0,15.6252,15.6343,15.5892,15.5892,40400.0
2012-06-14 15:00:00,17.35,17.46,17.34,17.35,31600.0,15.6343,15.7334,15.6252,15.6343,31600.0
2012-06-14 15:30:00,17.37,17.45,17.37,17.41,81600.0,15.6523,15.7244,15.6523,15.6883,81600.0
2012-06-15 09:30:00,17.43,17.51,17.43,17.51,28400.0,15.7063,15.7784,15.7063,15.7784,28400.0
2012-06-15 10:00:00,17.52,17.54,17.52,17.52,10000.0,15.7874,15.8055,15.7874,15.7874,10000.0
2012-06-15 10:30:00,17.5,17.53,17.5,17.52,16400.0,15.7694,15.7965,15.7694,15.7874,16400.0
2012-06-15 11:00:00,17.53,17.55,17.53,17.55,11200.0,15.7965,15.8145,15.7965,15.8145,11200.0
2012-06-15 11:30:00,17.57,17.58,17.56,17.56,4000.0,15.8325,15.8415,15.8235,15.8235,4000.0
2012-06-15 12:00:00,17.56,17.56,17.55,17.55,4000.0,15.8235,15.8235,15.8145,15.8145,4000.0
2012-06-15 12:30:00,17.55,17.56,17.54,17.56,6400.0,15.8145,15.8235,15.8055,15.8235,6400.0
2012-06-15 13:00:00,17.56,17.59,17.56,17.56,9600.0,15.8235,15.8505,15.8235,15.8235,9600.0
2012-06-15 13:30:00,17.57,17.59,17.57,17.59,5600.0,15.8325,15.8505,15.8325,15.8505,5600.0
2012-06-15 14:00:00,17.59,17.59,17.58,17.59,2000.0,15.8505,15.8505,15.8415,15.8505,2000.0
2012-06-15 14:30:00,17.6,17.63,17.6,17.6,5200.0,15.8595,15.8866,15.8595,15.8595,5200.0
2012-06-15 15:00:00,17.61,17.62,17.6,17.62,10000.0,15.8685,15.8776,15.8595,15.8776,10000.0
2012-06-15 15:30:00,17.62,17.66,17.62,17.66,21600.0,15.8776,15.9136,15.8776,15.9136,21600.0
2012-06-18 09:30:00,17.57,17.66,17.54,17.64,25200.0,15.8325,15.9136,15.8055,15.8956,25200.0
2012-06-18 10:00:00,17.64,17.73,17.64,17.73,13200.0,15.8956,15.9767,15.8956,15.9767,13200.0
2012-06-18 10:30:00,17.7,17.75,17.69,17.7,26400.0,15.9496,15.9947,15.9406,15.9496,26400.0
2012-06-18 11:00:00,17.71,17.71,17.65,17.66,249200.0,15.9587,15.9587,15.9046,15.9136,249200.0
2012-06-18 11:30:00,17.68,17.72,17.68,17.72,23600.0,15.9316,15.9677,15.9316,15.9677,23600.0
2012-06-18 12:00:00,17.71,17.72,17.7,17.71,17600.0,15.9587,15.9677,15.9496,15.9587,17600.0
2012-06-18 12:30:00,17.7,17.74,17.7,17.71,28400.0,15.9496,15.9857,15.9496,15.9587,28400.0
2012-06-18 13:00:00,17.71,17.74,17.71,17.74,11200.0,15.9587,15.9857,15.9587,15.9857,11200.0
2012-06-18 13:30:00,17.77,17.79,17.77,17.79,10400.0,16.0127,16.0307,16.0127,16.0307,10400.0
2012-06-18 14:00:00,17.8,17.85,17.8,17.83,65600.0,16.0398,16.0848,16.0398,16.0668,65600.0
2012-06-18 14:30:00,17.82,17.83,17.78,17.78,11600.0,16.0578,16.0668,16.0217,16.0217,11600.0
2012-06-18 15:00:00,17.8,17.8,17.75,17.78,16400.0,16.0398,16.0398,15.9947,16.0217,16400.0
2012-06-18 15:30:00,17.77,17.78,17.75,17.77,18800.0,16.0127,16.0217,15.9947,16.0127,18800.0
2012-06-19 09:30:00,17.85,17.91,17.83,17.91,34000.0,16.1124,16.1666,16.0944,16.1666,34000.0
2012-06-19 10:00:00,17.9,17.93,17.9,17.91,21600.0,16.1575,16.1846,16.1575,16.1666,21600.0
2012-06-19 10:30:00,17.91,17.92,17.89,17.91,46400.0,16.1666,16.1756,16.1485,16.1666,46400.0
2012-06-19 11:00:00,17.93,17.93,17.89,17.91,26000.0,16.1846,16.1846,16.1485,16.1666,26000.0
2012-06-19 11:30:00,17.91,17.93,17.9,17.92,74800.0,16.1666,16.1846,16.1575,16.1756,74800.0
2012-06-19 12:00:00,17.93,17.93,17.91,17.92,4800.0,16.1846,16.1846,16.1666,16.1756,4800.0
2012-06-19 12:30:00,17.92,17.93,17.91,17.93,9200.0,16.1756,16.1846,16.1666,16.1846,9200.0
2012-06-19 13:00:00,17.93,17.95,17.93,17.95,22400.0,16.1846,16.2027,16.1846,16.2027,22400.0
2012-06-19 13:30:00,17.95,17.99,17.95,17.97,406000.0,16.2027,16.2388,16.2027,16.2207,406000.0
2012-06-19 14:00:00,17.96,17.98,17.95,17.95,82400.0,16.2117,16.2298,16.2027,16.2027,82400.0
2012-06-19 14:30:00,17.93,17.93,17.9,17.91,10000.0,16.1846,16.1846,16.1575,16.1666,10000.0
2012-06-19 15:00:00,17.93,17.95,17.91,17.91,15600.0,16.1846,16.2027,16.1666,16.1666,15600.0
2012-06-19 15:30:00,17.92,17.93,17.9,17.91,146000.0,16.1756,16.1846,16.1575,16.1666,146000.0
2012-06-20 09:30:00,17.92,17.95,17.88,17.94,59200.0,16.1756,16.2027,16.1395,16.1936,59200.0
2012-06-20 10:00:00,17.91,17.96,17.91,17.95,18400.0,16.1666,16.2117,16.1666,16.2027,18400.0
2012-06-20 10:30:00,17.94,17.94,17.9,17.91,77200.0,16.1936,16.1936,16.1575,16.1666,77200.0
2012-06-20 11:00:00,17.91,17.93,17.91,17.93,21200.0,16.1666,16.1846,16.1666,16.1846,21200.0
2012-06-20 11:30:00,17.95,17.95,17.93,17.93,211600.0,16.2027,16.2027,16.1846,16.1846,211600.0
2012-06-20 12:00:00,17.91,17.91,17.85,17.86,100400.0,16.1666,16.1666,16.1124,16.1214,100400.0
2012-06-20 12:30:00,17.89,17.96,17.8,17.96,256800.0,16.1485,16.2117,16.0673,16.2117,256800.0
2012-06-20 13:00:00,17.96,18.02,17.96,17.98,138400.0,16.2117,16.2659,16.2117,16.2298,138400.0
2012-06-20 13:30:00,17.95,17.98,17.94,17.98,150400.0,16.2027,16.2298,16.1936,16.2298,150400.0
2012-06-20 14:00:00,17.97,17.99,17.91,17.92,34000.0,16.2207,16.2388,16.1666,16.1756,34000.0
2012-06-20 14:30:00,17.93,17.95,17.87,17.89,69200.0,16.1846,16.2027,16.1305,16.1485,69200.0
2012-06-20 15:00:00,17.89,17.9,17.84,17.9,19200.0,16.1485,16.1575,16.1034,16.1575,19200.0
2012-06-20 15:30:00,17.91,17.95,17.87,17.95,87600.0,16.1666,16.2027,16.1305,16.2027,87600.0
2012-06-21 09:30:00,17.93,17.93,17.85,17.86,17600.0,16.1846,16.1846,16.1124,16.1214,17600.0
2012-06-21 10:00:00,17.86,17.86,17.78,17.81,57600.0,16.1214,16.1214,16.0492,16.0763,57600.0
2012-06-21 10:30:00,17.81,17.86,17.8,17.84,271600.0,16.0763,16.1214,16.0673,16.1034,271600.0
2012-06-21 11:00:00,17.84,17.84,17.72,17.72,82400.0,16.1034,16.1034,15.9951,15.9951,82400.0
2012-06-21 11:30:00,17.73,17.73,17.7,17.72,230400.0,16.0041,16.0041,15.977,15.9951,230400.0
2012-06-21 12:00:00,17.7,17.71,17.65,17.65,114400.0,15.977,15.986,15.9319,15.9319,114400.0
2012-06-21 12:30:00,17.63,17.64,17.62,17.63,13600.0,15.9138,15.9229,15.9048,15.9138,13600.0
2012-06-21 13:00:00,17.63,17.65,17.61,17.61,61600.0,15.9138,15.9319,15.8958,15.8958,61600.0
2012-06-21 13:30:00,17.61,17.62,17.58,17.6,56400.0,15.8958,15.9048,15.8687,15.8867,56400.0
2012-06-21 14:00:00,17.6,17.6,17.54,17.54,55600.0,15.8867,15.8867,15.8326,15.8326,55600.0
2012-06-21 14:30:00,17.56,17.57,17.55,17.57,18800.0,15.8506,15.8597,15.8416,15.8597,18800.0
2012-06-21 15:00:00,17.56,17.57,17.48,17.5,96400.0,15.8506,15.8597,15.7784,15.7965,96400.0
2012-06-21 15:30:00,17.49,17.5,17.43,17.46,182400.0,15.7875,15.7965,15.7333,15.7604,182400.0
2012-06-22 09:30:00,17.54,17.55,17.5,17.55,28000.0,15.8326,15.8416,15.7965,15.8416,28000.0
2012-06-22 10:00:00,17.56,17.6,17.56,17.56,22000.0,15.8506,15.8867,15.8506,15.8506,22000.0
2012-06-22 10:30:00,17.54,17.55,17.51,17.54,8400.0,15.8326,15.8416,15.8055,15.8326,8400.0
2012-06-22 11:00:00,17.53,17.56,17.52,17.52,13600.0,15.8236,15.8506,15.8145,15.8145,13600.0
2012-06-22 11:30:00,17.54,17.56,17.54,17.55,26000.0,15.8326,15.8506,15.8326,15.8416,26000.0
2012-06-22 12:00:00,17.56,17.56,17.53,17.54,15200.0,15.8506,15.8506,15.8236,15.8326,15200.0
2012-06-22 12:30:00,17.53,17.56,17.53,17.56,9600.0,15.8236,15.8506,15.8236,15.8506,9600.0
2012-06-22 13:00:00,17.55,17.57,17.54,17.56,26800.0,15.8416,15.8597,15.8326,15.8506,26800.0
2012-06-22 13:30:00,17.56,17.58,17.56,17.58,9600.0,15.8506,15.8687,15.8506,15.8687,9600.0
2012-06-22 14:00:00,17.59,17.59,17.58,17.58,7600.0,15.8777,15.8777,15.8687,15.8687,7600.0
2012-06-22 14:30:00,17.58,17.61,17.58,17.61,61600.0,15.8687,15.8958,15.8687,15.8958,61600.0
2012-06-22 15:00:00,17.62,17.62,17.6,17.6,22000.0,15.9048,15.9048,15.8867,15.8867,22000.0
2012-06-22 15:30:00,17.6,17.67,17.6,17.65,32800.0,15.8867,15.9499,15.8867,15.9319,32800.0
2012-06-25 09:30:00,17.49,17.49,17.4,17.41,43200.0,15.7875,15.7875,15.7062,15.7152,43200.0
2012-06-25 10:00:00,17.43,17.43,17.29,17.31,34400.0,15.7333,15.7333,15.6069,15.625,34400.0
2012-06-25 10:30:00,17.31,17.34,17.3,17.32,10800.0,15.625,15.6521,15.616,15.634,10800.0
2012-06-25 11:00:00,17.32,17.32,17.29,17.3,52800.0,15.634,15.634,15.6069,15.616,52800.0
2012-06-25 11:30:00,17.25,17.26,17.24,17.24,36800.0,15.5708,15.5798,15.5618,15.5618,36800.0
2012-06-25 12:00:00,17.24,17.29,17.24,17.29,21200.0,15.5618,15.6069,15.5618,15.6069,21200.0
2012-06-25 12:30:00,17.27,17.28,17.26,17.27,2000.0,15.5889,15.5979,15.5798,15.5889,2000.0
2012-06-25 13:00:00,17.25,17.28,17.24,17.28,156000.0,15.5708,15.5979,15.5618,15.5979,156000.0
2012-06-25 13:30:00,17.27,17.3,17.27,17.27,29600.0,15.5889,15.616,15.5889,15.5889,29600.0
2012-06-25 14:00:00,17.28,17.3,17.26,17.26,339600.0,15.5979,15.616,15.5798,15.5798,339600.0
2012-06-25 14:30:00,17.24,17.25,17.22,17.24,32800.0,15.5618,15.5708,15.5437,15.5618,32800.0
2012-06-25 15:00:00,17.23,17.3,17.23,17.29,9600.0,15.5528,15.616,15.5528,15.6069,9600.0
2012-06-25 15:30:00,17.29,17.3,17.25,17.25,30800.0,15.6069,15.616,15.5708,15.5708,30800.0
2012-06-26 09:30:00,17.3,17.34,17.27,17.28,22000.0,15.616,15.6521,15.5889,15.5979,22000.0
2012-06-26 10:00:00,17.29,17.36,17.26,17.27,20000.0,15.6069,15.6701,15.5798,15.5889,20000.0
2012-06-26 10:30:00,17.28,17.29,17.24,17.27,5600.0,15.5979,15.6069,15.5618,15.5889,5600.0
2012-06-26 11:00:00,17.25,17.26,17.18,17.23,12400.0,15.5708,15.5798,15.5076,15.5528,12400.0
2012-06-26 11:30:00,17.23,17.29,17.23,17.29,6000.0,15.5528,15.6069,15.5528,15.6069,6000.0
2012-06-26 12:00:00,17.27,17.29,17.27,17.28,12000.0,15.5889,15.6069,15.5889,15.5979,12000.0
2012-06-26 12:30:00,17.3,17.32,17.29,17.3,8800.0,15.616,15.634,15.6069,15.616,8800.0
2012-06-26 13:00:00,17.29,17.29,17.28,17.29,2400.0,15.6069,15.6069,15.5979,15.6069,2400.0
2012-06-26 13:30:00,17.25,17.28,17.25,17.26,24800.0,15.5708,15.5979,15.5708,15.5798,24800.0
2012-06-26 14:00:00,17.28,17.34,17.27,17.34,101200.0,15.5979,15.6521,15.5889,15.6521,101200.0
2012-06-26 14:30:00,17.35,17.35,17.29,17.32,79200.0,15.6611,15.6611,15.6069,15.634,79200.0
2012-06-26 15:00:00,17.32,17.35,17.32,17.32,8400.0,15.634,15.6611,15.634,15.634,8400.0
2012-06-26 15:30:00,17.33,17.35,17.31,17.31,46000.0,15.643,15.6611,15.625,15.625,46000.0
2012-06-27 09:30:00,17.37,17.42,17.35,17.39,34000.0,15.6791,15.7243,15.6611,15.6972,34000.0
2012-06-27 10:00:00,17.39,17.47,17.38,17.46,22400.0,15.6972,15.7694,15.6882,15.7604,22400.0
2012-06-27 10:30:00,17.45,17.47,17.43,17.47,118800.0,15.7513,15.7694,15.7333,15.7694,118800.0
2012-06-27 11:00:00,17.47,17.49,17.43,17.43,12400.0,15.7694,15.7875,15.7333,15.7333,12400.0
2012-06-27 11:30:00,17.44,17.47,17.44,17.46,12400.0,15.7423,15.7694,15.7423,15.7604,12400.0
2012-06-27 12:00:00,17.46,17.49,17.45,17.49,14800.0,15.7604,15.7875,15.7513,15.7875,14800.0
2012-06-27 12:30:00,17.46,17.47,17.46,17.46,11600.0,15.7604,15.7694,15.7604,15.7604,11600.0
2012-06-27 13:00:00,17.46,17.47,17.43,17.43,22800.0,15.7604,15.7694,15.7333,15.7333,22800.0
2012-06-27 13:30:00,17.42,17.42,17.39,17.4,19200.0,15.7243,15.7243,15.6972,15.7062,19200.0
2012-06-27 14:00:00,17.4,17.4,17.37,17.38,16800.0,15.7062,15.7062,15.6791,15.6882,16800.0
2012-06-27 14:30:00,17.38,17.41,17.38,17.4,26000.0,15.6882,15.7152,15.6882,15.7062,26000.0
2012-06-27 15:00:00,17.4,17.45,17.39,17.44,31200.0,15.7062,15.7513,15.6972,15.7423,31200.0
2012-06-27 15:30:00,17.44,17.46,17.41,17.43,62800.0,15.7423,15.7604,15.7152,15.7333,62800.0
2012-06-28 09:30:00,17.3,17.33,17.22,17.3,82000.0,15.616,15.643,15.5437,15.616,82000.0
2012-06-28 10:00:00,17.28,17.29,17.24,17.26,32000.0,15.5979,15.6069,15.5618,15.5798,32000.0
2012-06-28 10:30:00,17.18,17.18,17.12,17.15,18400.0,15.5076,15.5076,15.4535,15.4806,18400.0
2012-06-28 11:00:00,17.17,17.2,17.16,17.2,7200.0,15.4986,15.5257,15.4896,15.5257,7200.0
2012-06-28 11:30:00,17.19,17.19,17.16,17.16,27600.0,15.5167,15.5167,15.4896,15.4896,27600.0
2012-06-28 12:00:00,17.17,17.19,17.14,17.15,230400.0,15.4986,15.5167,15.4715,15.4806,230400.0
2012-06-28 12:30:00,17.14,17.16,17.13,17.16,22000.0,15.4715,15.4896,15.4625,15.4896,22000.0
2012-06-28 13:00:00,17.13,17.14,17.11,17.13,6000.0,15.4625,15.4715,15.4444,15.4625,6000.0
2012-06-28 13:30:00,17.1,17.11,17.08,17.11,17200.0,15.4354,15.4444,15.4174,15.4444,17200.0
2012-06-28 14:00:00,17.12,17.12,17.06,17.06,8400.0,15.4535,15.4535,15.3993,15.3993,8400.0
2012-06-28 14:30:00,17.07,17.09,17.07,17.09,8000.0,15.4083,15.4264,15.4083,15.4264,8000.0
2012-06-28 15:00:00,17.11,17.13,17.11,17.13,5600.0,15.4444,15.4625,15.4444,15.4625,5600.0
2012-06-28 15:30:00,17.15,17.26,17.15,17.26,30800.0,15.4806,15.5798,15.4806,15.5798,30800.0
2012-06-29 09:30:00,17.6,17.63,17.54,17.58,42800.0,15.8867,15.9138,15.8326,15.8687,42800.0
2012-06-29 10:00:00,17.61,17.68,17.61,17.68,21600.0,15.8958,15.959,15.8958,15.959,21600.0
2012-06-29 10:30:00,17.68,17.69,17.66,17.66,14800.0,15.959,15.968,15.9409,15.9409,14800.0
2012-06-29 11:00:00,17.68,17.71,17.68,17.71,11600.0,15.959,15.986,15.959,15.986,11600.0
2012-06-29 11:30:00,17.71,17.71,17.7,17.7,7200.0,15.986,15.986,15.977,15.977,7200.0
2012-06-29 12:00:00,17.7,17.72,17.7,17.72,9200.0,15.977,15.9951,15.977,15.9951,9200.0
2012-06-29 12:30:00,17.71,17.72,17.71,17.72,10400.0,15.986,15.9951,15.986,15.9951,10400.0
2012-06-29 13:00:00,17.74,17.74,17.73,17.73,11600.0,16.0131,16.0131,16.0041,16.0041,11600.0
2012-06-29 13:30:00,17.73,17.75,17.73,17.74,12000.0,16.0041,16.0221,16.0041,16.0131,12000.0
2012-06-29 14:00:00,17.75,17.79,17.75,17.79,11600.0,16.0221,16.0583,16.0221,16.0583,11600.0
2012-06-29 14:30:00,17.78,17.8,17.78,17.79,12800.0,16.0492,16.0673,16.0492,16.0583,12800.0
2012-06-29 15:00:00,17.78,17.78,17.75,17.76,10400.0,16.0492,16.0492,16.0221,16.0312,10400.0
2012-06-29 15:30:00,17.75,17.82,17.75,17.81,178800.0,16.0221,16.0853,16.0221,16.0763,178800.0
2012-07-02 09:30:00,17.86,17.89,17.79,17.85,68000.0,16.1214,16.1485,16.0583,16.1124,68000.0
2012-07-02 10:00:00,17.84,17.87,17.75,17.83,60400.0,16.1034,16.1305,16.0221,16.0944,60400.0
2012-07-02 10:30:00,17.83,17.86,17.8,17.82,113200.0,16.0944,16.1214,16.0673,16.0853,113200.0
2012-07-02 11:00:00,17.82,17.83,17.78,17.79,30800.0,16.0853,16.0944,16.0492,16.0583,30800.0
2012-07-02 11:30:00,17.79,17.83,17.79,17.81,21200.0,16.0583,16.0944,16.0583,16.0763,21200.0
2012-07-02 12:00:00,17.78,17.81,17.78,17.79,6800.0,16.0492,16.0763,16.0492,16.0583,6800.0
2012-07-02 12:30:00,17.81,17.84,17.81,17.83,15600.0,16.0763,16.1034,16.0763,16.0944,15600.0
2012-07-02 13:00:00,17.82,17.83,17.82,17.83,1600.0,16.0853,16.0944,16.0853,16.0944,1600.0
2012-07-02 13:30:00,17.83,17.83,17.81,17.81,8800.0,16.0944,16.0944,16.0763,16.0763,8800.0
2012-07-02 14:00:00,17.8,17.84,17.8,17.83,14000.0,16.0673,16.1034,16.0673,16.0944,14000.0
2012-07-02 14:30:00,17.82,17.82,17.81,17.82,3200.0,16.0853,16.0853,16.0763,16.0853,3200.0
2012-07-02 15:00:00,17.82,17.83,17.79,17.79,147200.0,16.0853,16.0944,16.0583,16.0583,147200.0
2012-07-02 15:30:00,17.81,17.86,17.81,17.85,36000.0,16.0763,16.1214,16.0763,16.1124,36000.0
2012-07-03 09:30:00,17.88,17.89,17.87,17.88,10800.0,16.1395,16.1485,16.1305,16.1395,10800.0
2012-07-03 10:00:00,17.92,17.96,17.92,17.95,72400.0,16.1756,16.2117,16.1756,16.2027,72400.0
2012-07-03 10:30:00,17.96,17.98,17.95,17.98,12000.0,16.2117,16.2298,16.2027,16.2298,12000.0
2012-07-03 11:00:00,17.98,18.02,17.98,18.02,91200.0,16.2298,16.2659,16.2298,16.2659,91200.0
2012-07-03 11:30:00,18.03,18.03,18.0,18.01,32400.0,16.2749,16.2749,16.2478,16.2568,32400.0
2012-07-03 12:00:00,18.01,18.02,18.0,18.02,34800.0,16.2568,16.2659,16.2478,16.2659,34800.0
2012-07-03 12:30:00,18.01,18.03,17.99,18.03,16800.0,16.2568,16.2749,16.2388,16.2749,16800.0
2012-07-05 09:30:00,17.98,18.03,17.97,17.97,278800.0,16.2298,16.2749,16.2207,16.2207,278800.0
2012-07-05 10:00:00,17.97,17.99,17.93,17.98,29200.0,16.2207,16.2388,16.1846,16.2298,29200.0
2012-07-05 10:30:00,17.99,18.09,17.99,18.07,167200.0,16.2388,16.329,16.2388,16.311,167200.0
2012-07-05 11:00:00,18.08,18.13,18.08,18.11,22800.0,16.32,16.3652,16.32,16.3471,22800.0
2012-07-05 11:30:00,18.11,18.12,18.08,18.1,16000.0,16.3471,16.3561,16.32,16.3381,16000.0
2012-07-05 12:00:00,18.1,18.13,18.1,18.11,84800.0,16.3381,16.3652,16.3381,16.3471,84800.0
2012-07-05 12:30:00,18.11,18.11,18.1,18.11,17600.0,16.3471,16.3471,16.3381,16.3471,17600.0
2012-07-05 13:00:00,18.11,18.15,18.11,18.14,12400.0,16.3471,16.3832,16.3471,16.3742,12400.0
2012-07-05 13:30:00,18.14,18.16,18.12,18.16,24000.0,16.3742,16.3922,16.3561,16.3922,24000.0
2012-07-05 14:00:00,18.16,18.17,18.15,18.15,8800.0,16.3922,16.4013,16.3832,16.3832,8800.0
2012-07-05 14:30:00,18.15,18.15,18.11,18.12,55200.0,16.3832,16.3832,16.3471,16.3561,55200.0
2012-07-05 15:00:00,18.11,18.13,18.09,18.09,38800.0,16.3471,16.3652,16.329,16.329,38800.0
2012-07-05 15:30:00,18.1,18.12,18.08,18.08,31200.0,16.3381,16.3561,16.32,16.32,31200.0
2012-07-06 09:30:00,17.95,17.95,17.72,17.74,43600.0,16.2027,16.2027,15.9951,16.0131,43600.0
2012-07-06 10:00:00,17.76,17.76,17.72,17.73,6800.0,16.0312,16.0312,15.9951,16.0041,6800.0
2012-07-06 10:30:00,17.71,17.71,17.67,17.67,17600.0,15.986,15.986,15.9499,15.9499,17600.0
2012-07-06 11:00:00,17.67,17.68,17.64,17.64,53200.0,15.9499,15.959,15.9229,15.9229,53200.0
2012-07-06 11:30:00,17.65,17.66,17.63,17.63,38400.0,15.9319,15.9409,15.9138,15.9138,38400.0
2012-07-06 12:00:00,17.64,17.64,17.6,17.61,70800.0,15.9229,15.9229,15.8867,15.8958,70800.0
2012-07-06 12:30:00,17.61,17.65,17.61,17.64,18000.0,15.8958,15.9319,15.8958,15.9229,18000.0
2012-07-06 13:00:00,17.65,17.67,17.63,17.65,17200.0,15.9319,15.9499,15.9138,15.9319,17200.0
2012-07-06 13:30:00,17.64,17.64,17.61,17.63,4000.0,15.9229,15.9229,15.8958,15.9138,4000.0
2012-07-06 14:00:00,17.62,17.62,17.6,17.61,20000.0,15.9048,15.9048,15.8867,15.8958,20000.0
2012-07-06 14:30:00,17.61,17.64,17.61,17.64,6800.0,15.8958,15.9229,15.8958,15.9229,6800.0
2012-07-06 15:00:00,17.64,17.7,17.64,17.69,24400.0,15.9229,15.977,15.9229,15.968,24400.0
2012-07-06 15:30:00,17.72,17.73,17.7,17.72,25200.0,15.9951,16.0041,15.977,15.9951,25200.0
2012-07-09 09:30:00,17.7,17.72,17.65,17.67,12000.0,15.977,15.9951,15.9319,15.9499,12000.0
2012-07-09 10:00:00,17.61,17.65,17.6,17.63,14000.0,15.8958,15.9319,15.8867,15.9138,14000.0
2012-07-09 10:30:00,17.58,17.66,17.58,17.66,14000.0,15.8687,15.9409,15.8687,15.9409,14000.0
2012-07-09 11:00:00,17.66,17.66,17.63,17.63,1200.0,15.9409,15.9409,15.9138,15.9138,1200.0
2012-07-09 11:30:00,17.61,17.61,17.57,17.57,7600.0,15.8958,15.8958,15.8597,15.8597,7600.0
2012-07-09 12:00:00,17.58,17.61,17.58,17.61,18800.0,15.8687,15.8958,15.8687,15.8958,18800.0
2012-07-09 12:30:00,17.61,17.62,17.6,17.62,5200.0,15.8958,15.9048,15.8867,15.9048,5200.0
2012-07-09 13:00:00,17.62,17.65,17.62,17.65,6000.0,15.9048,15.9319,15.9048,15.9319,6000.0
2012-07-09 13:30:00,17.67,17.67,17.66,17.66,9600.0,15.9499,15.9499,15.9409,15.9409,9600.0
2012-07-09 14:00:00,17.65,17.66,17.62,17.63,25600.0,15.9319,15.9409,15.9048,15.9138,25600.0
2012-07-09 14:30:00,17.63,17.64,17.59,17.61,29200.0,15.9138,15.9229,15.8777,15.8958,29200.0
2012-07-09 15:00:00,17.61,17.65,17.61,17.65,40800.0,15.8958,15.9319,15.8958,15.9319,40800.0
2012-07-09 15:30:00,17.65,17.67,17.63,17.65,12000.0,15.9319,15.9499,15.9138,15.9319,12000.0
2012-07-10 09:30:00,17.74,17.81,17.74,17.77,54000.0,16.0131,16.0763,16.0131,16.0402,54000.0
2012-07-10 10:00:00,17.75,17.77,17.64,17.67,57600.0,16.0221,16.0402,15.9229,15.9499,57600.0
2012-07-10 10:30:00,17.67,17.67,17.6,17.6,38000.0,15.9499,15.9499,15.8867,15.8867,38000.0
2012-07-10 11:00:00,17.59,17.59,17.53,17.59,43600.0,15.8777,15.8777,15.8236,15.8777,43600.0
2012-07-10 11:30:00,17.58,17.6,17.57,17.59,29200.0,15.8687,15.8867,15.8597,15.8777,29200.0
2012-07-10 12:00:00,17.58,17.6,17.57,17.58,24000.0,15.8687,15.8867,15.8597,15.8687,24000.0
2012-07-10 12:30:00,17.58,17.6,17.58,17.59,24800.0,15.8687,15.8867,15.8687,15.8777,24800.0
2012-07-10 13:00:00,17.59,17.6,17.55,17.55,26800.0,15.8777,15.8867,15.8416,15.8416,26800.0
2012-07-10 13:30:00,17.55,17.56,17.54,17.54,25200.0,15.8416,15.8506,15.8326,15.8326,25200.0
2012-07-10 14:00:00,17.54,17.55,17.48,17.48,27600.0,15.8326,15.8416,15.7784,15.7784,27600.0
2012-07-10 14:30:00,17.47,17.48,17.42,17.43,40800.0,15.7694,15.7784,15.7243,15.7333,40800.0
2012-07-10 15:00:00,17.47,17.48,17.4,17.41,36000.0,15.7694,15.7784,15.7062,15.7152,36000.0
2012-07-10 15:30:00,17.41,17.49,17.4,17.47,46000.0,15.7152,15.7875,15.7062,15.7694,46000.0
2012-07-11 09:30:00,17.45,17.45,17.41,17.43,11600.0,15.7513,15.7513,15.7152,15.7333,11600.0
2012-07-11 10:00:00,17.43,17.5,17.43,17.46,6000.0,15.7333,15.7965,15.7333,15.7604,6000.0
2012-07-11 10:30:00,17.43,17.43,17.38,17.38,24000.0,15.7333,15.7333,15.6882,15.6882,24000.0
2012-07-11 11:00:00,17.37,17.4,17.36,17.36,9600.0,15.6791,15.7062,15.6701,15.6701,9600.0
2012-07-11 11:30:00,17.4,17.4,17.39,17.39,5200.0,15.7062,15.7062,15.6972,15.6972,5200.0
2012-07-11 12:00:00,17.39,17.39,17.38,17.38,3600.0,15.6972,15.6972,15.6882,15.6882,3600.0
2012-07-11 12:30:00,17.39,17.39,17.38,17.39,9600.0,15.6972,15.6972,15.6882,15.6972,9600.0
2012-07-11 13:00:00,17.38,17.38,17.33,17.33,7600.0,15.6882,15.6882,15.643,15.643,7600.0
2012-07-11 13:30:00,17.33,17.37,17.33,17.36,153600.0,15.643,15.6791,15.643,15.6701,153600.0
2012-07-11 14:00:00,17.35,17.35,17.24,17.24,294800.0,15.6611,15.6611,15.5618,15.5618,294800.0
2012-07-11 14:30:00,17.22,17.27,17.21,17.25,130800.0,15.5437,15.5889,15.5347,15.5708,130800.0
2012-07-11 15:00:00,17.27,17.31,17.27,17.27,26800.0,15.5889,15.625,15.5889,15.5889,26800.0
2012-07-11 15:30:00,17.3,17.4,17.3,17.36,32400.0,15.616,15.7062,15.616,15.6701,32400.0
2012-07-12 09:30:00,17.24,17.25,17.09,17.09,60400.0,15.5618,15.5708,15.4264,15.4264,60400.0
2012-07-12 10:00:00,17.07,17.11,17.05,17.05,22800.0,15.4083,15.4444,15.3903,15.3903,22800.0
2012-07-12 10:30:00,17.05,17.07,17.02,17.06,24400.0,15.3903,15.4083,15.3632,15.3993,24400.0
2012-07-12 11:00:00,17.07,17.09,17.07,17.07,4400.0,15.4083,15.4264,15.4083,15.4083,4400.0
2012-07-12 11:30:00,17.09,17.15,17.09,17.15,10400.0,15.4264,15.4806,15.4264,15.4806,10400.0
2012-07-12 12:00:00,17.13,17.14,17.11,17.11,22400.0,15.4625,15.4715,15.4444,15.4444,22400.0
2012-07-12 12:30:00,17.1,17.11,17.09,17.11,6400.0,15.4354,15.4444,15.4264,15.4444,6400.0
2012-07-12 13:00:00,17.16,17.21,17.16,17.2,70400.0,15.4896,15.5347,15.4896,15.5257,70400.0
2012-07-12 13:30:00,17.18,17.22,17.17,17.17,14400.0,15.5076,15.5437,15.4986,15.4986,14400.0
2012-07-12 14:00:00,17.17,17.21,17.16,17.18,10800.0,15.4986,15.5347,15.4896,15.5076,10800.0
2012-07-12 14:30:00,17.21,17.22,17.19,17.2,48400.0,15.5347,15.5437,15.5167,15.5257,48400.0
2012-07-12 15:00:00,17.2,17.22,17.18,17.22,26800.0,15.5257,15.5437,15.5076,15.5437,26800.0
2012-07-12 15:30:00,17.21,17.22,17.14,17.14,18400.0,15.5347,15.5437,15.4715,15.4715,18400.0
2012-07-13 09:30:00,17.2,17.29,17.2,17.27,38800.0,15.5257,15.6069,15.5257,15.5889,38800.0
2012-07-13 10:00:00,17.29,17.33,17.29,17.31,10400.0,15.6069,15.643,15.6069,15.625,10400.0
2012-07-13 10:30:00,17.33,17.35,17.31,17.35,7600.0,15.643,15.6611,15.625,15.6611,7600.0
2012-07-13 11:00:00,17.32,17.32,17.3,17.31,4400.0,15.634,15.634,15.616,15.625,4400.0
2012-07-13 11:30:00,17.3,17.34,17.3,17.34,12800.0,15.616,15.6521,15.616,15.6521,12800.0
2012-07-13 12:00:00,17.36,17.37,17.36,17.36,6800.0,15.6701,15.6791,15.6701,15.6701,6800.0
2012-07-13 12:30:00,17.36,17.36,17.36,17.36,4400.0,15.6701,15.6701,15.6701,15.6701,4400.0
2012-07-13 13:00:00,17.36,17.38,17.36,17.37,16400.0,15.6701,15.6882,15.6701,15.6791,16400.0
2012-07-13 13:30:00,17.36,17.39,17.36,17.38,13200.0,15.6701,15.6972,15.6701,15.6882,13200.0
2012-07-13 14:00:00,17.37,17.39,17.36,17.39,24000.0,15.6791,15.6972,15.6701,15.6972,24000.0
2012-07-13 14:30:00,17.39,17.39,17.38,17.38,14000.0,15.6972,15.6972,15.6882,15.6882,14000.0
2012-07-13 15:00:00,17.39,17.43,17.39,17.42,31200.0,15.6972,15.7333,15.6972,15.7243,31200.0
2012-07-13 15:30:00,17.41,17.42,17.39,17.4,13600.0,15.7152,15.7243,15.6972,15.7062,13600.0
2012-07-16 09:30:00,17.36,17.41,17.28,17.29,11200.0,15.6701,15.7152,15.5979,15.6069,11200.0
2012-07-16 10:00:00,17.29,17.33,17.28,17.33,15200.0,15.6069,15.643,15.5979,15.643,15200.0
2012-07-16 10:30:00,17.35,17.37,17.33,17.33,3200.0,15.6611,15.6791,15.643,15.643,3200.0
2012-07-16 11:00:00,17.34,17.41,17.34,17.4,10800.0,15.6521,15.7152,15.6521,15.7062,10800.0
2012-07-16 11:30:00,17.38,17.38,17.37,17.37,5200.0,15.6882,15.6882,15.6791,15.6791,5200.0
2012-07-16 12:00:00,17.38,17.39,17.33,17.34,18800.0,15.6882,15.6972,15.643,15.6521,18800.0
2012-07-16 12:30:00,17.35,17.35,17.31,17.33,6400.0,15.6611,15.6611,15.625,15.643,6400.0
2012-07-16 13:00:00,17.34,17.35,17.33,17.33,15200.0,15.6521,15.6611,15.643,15.643,15200.0
2012-07-16 13:30:00,17.36,17.39,17.36,17.38,22400.0,15.6701,15.6972,15.6701,15.6882,22400.0
2012-07-16 14:00:00,17.38,17.39,17.38,17.38,3600.0,15.6882,15.6972,15.6882,15.6882,3600.0
2012-07-16 14:30:00,17.37,17.37,17.37,17.37,1200.0,15.6791,15.6791,15.6791,15.6791,1200.0
2012-07-16 15:00:00,17.35,17.36,17.35,17.35,36000.0,15.6611,15.6701,15.6611,15.6611,36000.0
2012-07-16 15:30:00,17.34,17.34,17.29,17.33,53200.0,15.6521,15.6521,15.6069,15.643,53200.0
2012-07-17 09:30:00,17.42,17.43,17.31,17.36,94400.0,15.7243,15.7333,15.625,15.6701,94400.0
2012-07-17 10:00:00,17.33,17.33,17.23,17.25,40400.0,15.643,15.643,15.5528,15.5708,40400.0
2012-07-17 10:30:00,17.22,17.22,17.15,17.18,6000.0,15.5437,15.5437,15.4806,15.5076,6000.0
2012-07-17 11:00:00,17.2,17.22,17.19,17.21,20400.0,15.5257,15.5437,15.5167,15.5347,20400.0
2012-07-17 11:30:00,17.21,17.29,17.2,17.29,28000.0,15.5347,15.6069,15.5257,15.6069,28000.0
2012-07-17 12:00:00,17.32,17.35,17.32,17.35,9600.0,15.634,15.6611,15.634,15.6611,9600.0
2012-07-17 12:30:00,17.37,17.37,17.33,17.33,9600.0,15.6791,15.6791,15.643,15.643,9600.0
2012-07-17 13:00:00,17.31,17.37,17.31,17.37,15200.0,15.625,15.6791,15.625,15.6791,15200.0
2012-07-17 13:30:00,17.39,17.39,17.35,17.35,14000.0,15.6972,15.6972,15.6611,15.6611,14000.0
2012-07-17 14:00:00,17.35,17.37,17.35,17.36,3200.0,15.6611,15.6791,15.6611,15.6701,3200.0
2012-07-17 14:30:00,17.39,17.39,17.37,17.37,6800.0,15.6972,15.6972,15.6791,15.6791,6800.0
2012-07-17 15:00:00,17.37,17.37,17.33,17.33,12000.0,15.6791,15.6791,15.643,15.643,12000.0
2012-07-17 15:30:00,17.32,17.36,17.3,17.34,42000.0,15.634,15.6701,15.616,15.6521,42000.0
2012-07-18 09:30:00,17.34,17.57,17.34,17.56,59600.0,15.6521,15.8597,15.6521,15.8506,59600.0
2012-07-18 10:00:00,17.57,17.61,17.57,17.59,27200.0,15.8597,15.8958,15.8597,15.8777,27200.0
2012-07-18 10:30:00,17.58,17.63,17.56,17.63,30000.0,15.8687,15.9138,15.8506,15.9138,30000.0
2012-07-18 11:00:00,17.63,17.63,17.62,17.62,38000.0,15.9138,15.9138,15.9048,15.9048,38000.0
2012-07-18 11:30:00,17.63,17.69,17.63,17.68,16800.0,15.9138,15.968,15.9138,15.959,16800.0
2012-07-18 12:00:00,17.68,17.75,17.68,17.73,24400.0,15.959,16.0221,15.959,16.0041,24400.0
2012-07-18 12:30:00,17.73,17.74,17.71,17.72,15200.0,16.0041,16.0131,15.986,15.9951,15200.0
2012-07-18 13:00:00,17.73,17.73,17.71,17.73,34000.0,16.0041,16.0041,15.986,16.0041,34000.0
2012-07-18 13:30:00,17.72,17.72,17.68,17.68,21600.0,15.9951,15.9951,15.959,15.959,21600.0
2012-07-18 14:00:00,17.7,17.7,17.68,17.69,16400.0,15.977,15.977,15.959,15.968,16400.0
2012-07-18 14:30:00,17.69,17.69,17.63,17.65,18800.0,15.968,15.968,15.9138,15.9319,18800.0
2012-07-18 15:00:00,17.67,17.69,17.66,17.67,20800.0,15.9499,15.968,15.9409,15.9499,20800.0
2012-07-18 15:30:00,17.69,17.71,17.67,17.7,86800.0,15.968,15.986,15.9499,15.977,86800.0
2012-07-19 09:30:00,17.85,17.93,17.85,17.9,35200.0,16.1124,16.1846,16.1124,16.1575,35200.0
2012-07-19 10:00:00,17.9,17.92,17.84,17.88,26000.0,16.1575,16.1756,16.1034,16.1395,26000.0
2012-07-19 10:30:00,17.88,17.92,17.85,17.9,31600.0,16.1395,16.1756,16.1124,16.1575,31600.0
2012-07-19 11:00:00,17.93,17.95,17.93,17.94,11600.0,16.1846,16.2027,16.1846,16.1936,11600.0
2012-07-19 11:30:00,17.94,17.95,17.9,17.93,14400.0,16.1936,16.2027,16.1575,16.1846,14400.0
2012-07-19 12:00:00,17.92,18.0,17.92,18.0,12000.0,16.1756,16.2478,16.1756,16.2478,12000.0
2012-07-19 12:30:00,17.98,17.98,17.94,17.94,2400.0,16.2298,16.2298,16.1936,16.1936,2400.0
2012-07-19 13:00:00,17.95,17.99,17.95,17.99,28800.0,16.2027,16.2388,16.2027,16.2388,28800.0
2012-07-19 13:30:00,17.98,17.98,17.9,17.91,30000.0,16.2298,16.2298,16.1575,16.1666,30000.0
2012-07-19 14:00:00,17.91,17.96,17.91,17.95,13200.0,16.1666,16.2117,16.1666,16.2027,13200.0
2012-07-19 14:30:00,17.95,17.96,17.93,17.96,15600.0,16.2027,16.2117,16.1846,16.2117,15600.0
2012-07-19 15:00:00,17.94,17.97,17.94,17.95,6000.0,16.1936,16.2207,16.1936,16.2027,6000.0
2012-07-19 15:30:00,17.95,17.98,17.94,17.94,27200.0,16.2027,16.2298,16.1936,16.1936,27200.0
2012-07-20 09:30:00,17.94,17.94,17.86,17.86,75600.0,16.1936,16.1936,16.1214,16.1214,75600.0
2012-07-20 10:00:00,17.88,17.93,17.88,17.88,62400.0,16.1395,16.1846,16.1395,16.1395,62400.0
2012-07-20 10:30:00,17.89,17.89,17.83,17.86,9200.0,16.1485,16.1485,16.0944,16.1214,9200.0
2012-07-20 11:00:00,17.89,17.9,17.83,17.85,13600.0,16.1485,16.1575,16.0944,16.1124,13600.0
2012-07-20 11:30:00,17.84,17.84,17.8,17.82,19200.0,16.1034,16.1034,16.0673,16.0853,19200.0
2012-07-20 12:00:00,17.8,17.8,17.76,17.76,12000.0,16.0673,16.0673,16.0312,16.0312,12000.0
2012-07-20 12:30:00,17.75,17.79,17.75,17.79,9200.0,16.0221,16.0583,16.0221,16.0583,9200.0
2012-07-20 13:00:00,17.79,17.79,17.74,17.74,10000.0,16.0583,16.0583,16.0131,16.0131,10000.0
2012-07-20 13:30:00,17.75,17.77,17.74,17.75,28400.0,16.0221,16.0402,16.0131,16.0221,28400.0
2012-07-20 14:00:00,17.75,17.77,17.75,17.76,3200.0,16.0221,16.0402,16.0221,16.0312,3200.0
2012-07-20 14:30:00,17.74,17.75,17.74,17.74,3600.0,16.0131,16.0221,16.0131,16.0131,3600.0
2012-07-20 15:00:00,17.76,17.76,17.73,17.73,19600.0,16.0312,16.0312,16.0041,16.0041,19600.0
2012-07-20 15:30:00,17.71,17.73,17.68,17.7,29200.0,15.986,16.0041,15.959,15.977,29200.0
2012-07-23 09:30:00,17.36,17.36,17.22,17.22,81600.0,15.6701,15.6701,15.5437,15.5437,81600.0
2012-07-23 10:00:00,17.28,17.3,17.25,17.29,28000.0,15.5979,15.616,15.5708,15.6069,28000.0
2012-07-23 10:30:00,17.35,17.38,17.33,17.36,18800.0,15.6611,15.6882,15.643,15.6701,18800.0
2012-07-23 11:00:00,17.37,17.4,17.36,17.37,4400.0,15.6791,15.7062,15.6701,15.6791,4400.0
2012-07-23 11:30:00,17.37,17.39,17.35,17.39,6800.0,15.6791,15.6972,15.6611,15.6972,6800.0
2012-07-23 12:00:00,17.39,17.39,17.36,17.36,8000.0,15.6972,15.6972,15.6701,15.6701,8000.0
2012-07-23 12:30:00,17.37,17.46,17.36,17.44,11200.0,15.6791,15.7604,15.6701,15.7423,11200.0
2012-07-23 13:00:00,17.42,17.46,17.42,17.46,15600.0,15.7243,15.7604,15.7243,15.7604,15600.0
2012-07-23 13:30:00,17.47,17.47,17.45,17.46,2000.0,15.7694,15.7694,15.7513,15.7604,2000.0
2012-07-23 14:00:00,17.5,17.5,17.49,17.49,2400.0,15.7965,15.7965,15.7875,15.7875,2400.0
2012-07-23 14:30:00,17.47,17.49,17.46,17.46,16000.0,15.7694,15.7875,15.7604,15.7604,16000.0
2012-07-23 15:00:00,17.45,17.55,17.44,17.54,9200.0,15.7513,15.8416,15.7423,15.8326,9200.0
2012-07-23 15:30:00,17.56,17.56,17.5,17.5,18400.0,15.8506,15.8506,15.7965,15.7965,18400.0
2012-07-24 09:30:00,17.5,17.52,17.43,17.49,14400.0,15.7965,15.8145,15.7333,15.7875,14400.0
2012-07-24 10:00:00,17.47,17.47,17.37,17.39,22000.0,15.7694,15.7694,15.6791,15.6972,22000.0
2012-07-24 10:30:00,17.39,17.42,17.39,17.4,8800.0,15.6972,15.7243,15.6972,15.7062,8800.0
2012-07-24 11:00:00,17.4,17.43,17.39,17.43,5600.0,15.7062,15.7333,15.6972,15.7333,5600.0
2012-07-24 11:30:00,17.44,17.44,17.38,17.39,20000.0,15.7423,15.7423,15.6882,15.6972,20000.0
2012-07-24 12:00:00,17.36,17.36,17.29,17.29,8800.0,15.6701,15.6701,15.6069,15.6069,8800.0
2012-07-24 12:30:00,17.31,17.36,17.29,17.36,25200.0,15.625,15.6701,15.6069,15.6701,25200.0
2012-07-24 13:00:00,17.36,17.36,17.31,17.31,49600.0,15.6701,15.6701,15.625,15.625,49600.0
2012-07-24 13:30:00,17.31,17.35,17.29,17.34,33200.0,15.625,15.6611,15.6069,15.6521,33200.0
2012-07-24 14:00:00,17.32,17.32,17.28,17.28,6400.0,15.634,15.634,15.5979,15.5979,6400.0
2012-07-24 14:30:00,17.26,17.29,17.26,17.27,6000.0,15.5798,15.6069,15.5798,15.5889,6000.0
2012-07-24 15:00:00,17.28,17.3,17.24,17.3,15600.0,15.5979,15.616,15.5618,15.616,15600.0
2012-07-24 15:30:00,17.3,17.35,17.28,17.34,42000.0,15.616,15.6611,15.5979,15.6521,42000.0
2012-07-25 09:30:00,17.2,17.35,17.2,17.28,27200.0,15.5257,15.6611,15.5257,15.5979,27200.0
2012-07-25 10:00:00,17.3,17.3,17.19,17.22,25200.0,15.616,15.616,15.5167,15.5437,25200.0
2012-07-25 10:30:00,17.19,17.22,17.14,17.15,61200.0,15.5167,15.5437,15.4715,15.4806,61200.0
2012-07-25 11:00:00,17.15,17.24,17.15,17.22,33200.0,15.4806,15.5618,15.4806,15.5437,33200.0
2012-07-25 11:30:00,17.21,17.27,17.21,17.26,207200.0,15.5347,15.5889,15.5347,15.5798,207200.0
2012-07-25 12:00:00,17.27,17.28,17.24,17.24,29600.0,15.5889,15.5979,15.5618,15.5618,29600.0
2012-07-25 12:30:00,17.25,17.26,17.24,17.26,2000.0,15.5708,15.5798,15.5618,15.5798,2000.0
2012-07-25 13:00:00,17.28,17.34,17.28,17.34,18400.0,15.5979,15.6521,15.5979,15.6521,18400.0
2012-07-25 13:30:00,17.34,17.36,17.33,17.35,30800.0,15.6521,15.6701,15.643,15.6611,30800.0
2012-07-25 14:00:00,17.35,17.35,17.32,17.34,28800.0,15.6611,15.6611,15.634,15.6521,28800.0
2012-07-25 14:30:00,17.34,17.36,17.34,17.35,13600.0,15.6521,15.6701,15.6521,15.6611,13600.0
2012-07-25 15:00:00,17.33,17.33,17.24,17.26,30400.0,15.643,15.643,15.5618,15.5798,30400.0
2012-07-25 15:30:00,17.25,17.25,17.21,17.21,15600.0,15.5708,15.5708,15.5347,15.5347,15600.0
2012-07-26 09:30:00,17.47,17.57,17.47,17.5,55600.0,15.7694,15.8597,15.7694,15.7965,55600.0
2012-07-26 10:00:00,17.48,17.55,17.47,17.53,30800.0,15.7784,15.8416,15.7694,15.8236,30800.0
2012-07-26 10:30:00,17.53,17.53,17.43,17.46,49600.0,15.8236,15.8236,15.7333,15.7604,49600.0
2012-07-26 11:00:00,17.46,17.47,17.42,17.42,21200.0,15.7604,15.7694,15.7243,15.7243,21200.0
2012-07-26 11:30:00,17.45,17.45,17.36,17.38,86000.0,15.7513,15.7513,15.6701,15.6882,86000.0
2012-07-26 12:00:00,17.37,17.41,17.36,17.41,16800.0,15.6791,15.7152,15.6701,15.7152,16800.0
2012-07-26 12:30:00,17.39,17.42,17.38,17.41,23200.0,15.6972,15.7243,15.6882,15.7152,23200.0
2012-07-26 13:00:00,17.42,17.46,17.4,17.45,935200.0,15.7243,15.7604,15.7062,15.7513,935200.0
2012-07-26 13:30:00,17.46,17.46,17.4,17.4,24000.0,15.7604,15.7604,15.7062,15.7062,24000.0
2012-07-26 14:00:00,17.4,17.44,17.39,17.43,116800.0,15.7062,15.7423,15.6972,15.7333,116800.0
2012-07-26 14:30:00,17.43,17.47,17.42,17.46,124800.0,15.7333,15.7694,15.7243,15.7604,124800.0
2012-07-26 15:00:00,17.45,17.48,17.44,17.48,419600.0,15.7513,15.7784,15.7423,15.7784,419600.0
2012-07-26 15:30:00,17.47,17.52,17.45,17.45,36000.0,15.7694,15.8145,15.7513,15.7513,36000.0
2012-07-27 09:30:00,17.52,17.53,17.46,17.52,36800.0,15.8145,15.8236,15.7604,15.8145,36800.0
2012-07-27 10:00:00,17.53,17.55,17.51,17.54,6000.0,15.8236,15.8416,15.8055,15.8326,6000.0
2012-07-27 10:30:00,17.54,17.62,17.54,17.61,13600.0,15.8326,15.9048,15.8326,15.8958,13600.0
2012-07-27 11:00:00,17.61,17.65,17.6,17.65,109200.0,15.8958,15.9319,15.8867,15.9319,109200.0
2012-07-27 11:30:00,17.64,17.66,17.61,17.65,95200.0,15.9229,15.9409,15.8958,15.9319,95200.0
2012-07-27 12:00:00,17.66,17.67,17.64,17.67,56000.0,15.9409,15.9499,15.9229,15.9499,56000.0
2012-07-27 12:30:00,17.67,17.7,17.66,17.67,90800.0,15.9499,15.977,15.9409,15.9499,90800.0
2012-07-27 13:00:00,17.67,17.77,17.66,17.77,273600.0,15.9499,16.0402,15.9409,16.0402,273600.0
2012-07-27 13:30:00,17.79,17.83,17.76,17.79,61200.0,16.0583,16.0944,16.0312,16.0583,61200.0
2012-07-27 14:00:00,17.79,17.79,17.76,17.76,13600.0,16.0583,16.0583,16.0312,16.0312,13600.0
2012-07-27 14:30:00,17.77,17.81,17.77,17.79,11200.0,16.0402,16.0763,16.0402,16.0583,11200.0
2012-07-27 15:00:00,17.8,17.85,17.8,17.85,13200.0,16.0673,16.1124,16.0673,16.1124,13200.0
2012-07-27 15:30:00,17.85,17.86,17.81,17.83,34000.0,16.1124,16.1214,16.0763,16.0944,34000.0
2012-07-30 09:30:00,17.86,17.95,17.86,17.94,53200.0,16.1214,16.2027,16.1214,16.1936,53200.0
2012-07-30 10:00:00,17.93,17.96,17.88,17.93,56000.0,16.1846,16.2117,16.1395,16.1846,56000.0
2012-07-30 10:30:00,17.9,17.9,17.85,17.85,21600.0,16.1575,16.1575,16.1124,16.1124,21600.0
2012-07-30 11:00:00,17.82,17.85,17.76,17.78,224400.0,16.0853,16.1124,16.0312,16.0492,224400.0
2012-07-30 11:30:00,17.77,17.79,17.77,17.79,7200.0,16.0402,16.0583,16.0402,16.0583,7200.0
2012-07-30 12:00:00,17.78,17.79,17.76,17.79,169200.0,16.0492,16.0583,16.0312,16.0583,169200.0
2012-07-30 12:30:00,17.77,17.82,17.77,17.79,34000.0,16.0402,16.0853,16.0402,16.0583,34000.0
2012-07-30 13:00:00,17.79,17.81,17.77,17.8,147600.0,16.0583,16.0763,16.0402,16.0673,147600.0
2012-07-30 13:30:00,17.81,17.82,17.78,17.8,50000.0,16.0763,16.0853,16.0492,16.0673,50000.0
2012-07-30 14:00:00,17.78,17.8,17.77,17.79,540000.0,16.0492,16.0673,16.0402,16.0583,540000.0
2012-07-30 14:30:00,17.8,17.82,17.79,17.81,45600.0,16.0673,16.0853,16.0583,16.0763,45600.0
2012-07-30 15:00:00,17.81,17.81,17.75,17.79,115200.0,16.0763,16.0763,16.0221,16.0583,115200.0
2012-07-30 15:30:00,17.81,17.82,17.77,17.79,48800.0,16.0763,16.0853,16.0402,16.0583,48800.0
2012-07-31 09:30:00,17.85,17.95,17.85,17.95,12000.0,16.1124,16.2027,16.1124,16.2027,12000.0
2012-07-31 10:00:00,17.91,17.94,17.86,17.93,9600.0,16.1666,16.1936,16.1214,16.1846,9600.0
2012-07-31 10:30:00,17.92,17.97,17.88,17.94,47600.0,16.1756,16.2207,16.1395,16.1936,47600.0
2012-07-31 11:00:00,17.94,17.98,17.92,17.97,17600.0,16.1936,16.2298,16.1756,16.2207,17600.0
2012-07-31 11:30:00,17.97,17.97,17.92,17.93,16800.0,16.2207,16.2207,16.1756,16.1846,16800.0
2012-07-31 12:00:00,17.93,17.93,17.86,17.89,20000.0,16.1846,16.1846,16.1214,16.1485,20000.0
2012-07-31 12:30:00,17.88,17.9,17.86,17.87,9200.0,16.1395,16.1575,16.1214,16.1305,9200.0
2012-07-31 13:00:00,17.86,17.91,17.86,17.91,10400.0,16.1214,16.1666,16.1214,16.1666,10400.0
2012-07-31 13:30:00,17.91,17.92,17.89,17.91,14000.0,16.1666,16.1756,16.1485,16.1666,14000.0
2012-07-31 14:00:00,17.91,17.95,17.91,17.95,31600.0,16.1666,16.2027,16.1666,16.2027,31600.0
2012-07-31 14:30:00,17.93,17.95,17.91,17.91,6800.0,16.1846,16.2027,16.1666,16.1666,6800.0
2012-07-31 15:00:00,17.9,17.92,17.89,17.92,7200.0,16.1575,16.1756,16.1485,16.1756,7200.0
2012-07-31 15:30:00,17.91,17.91,17.88,17.88,31600.0,16.1666,16.1666,16.1395,16.1395,31600.0
2012-08-01 09:30:00,17.98,17.99,17.86,17.89,28800.0,16.2298,16.2388,16.1214,16.1485,28800.0
2012-08-01 10:00:00,17.89,17.93,17.86,17.87,36000.0,16.1485,16.1846,16.1214,16.1305,36000.0
2012-08-01 10:30:00,17.88,17.91,17.86,17.88,7600.0,16.1395,16.1666,16.1214,16.1395,7600.0
2012-08-01 11:00:00,17.88,17.88,17.84,17.85,14800.0,16.1395,16.1395,16.1034,16.1124,14800.0
2012-08-01 11:30:00,17.86,17.86,17.84,17.84,29600.0,16.1214,16.1214,16.1034,16.1034,29600.0
2012-08-01 12:00:00,17.85,17.9,17.85,17.9,6400.0,16.1124,16.1575,16.1124,16.1575,6400.0
2012-08-01 12:30:00,17.89,17.9,17.89,17.89,3600.0,16.1485,16.1575,16.1485,16.1485,3600.0
2012-08-01 13:00:00,17.91,17.91,17.87,17.87,1600.0,16.1666,16.1666,16.1305,16.1305,1600.0
2012-08-01 13:30:00,17.86,17.86,17.85,17.85,44400.0,16.1214,16.1214,16.1124,16.1124,44400.0
2012-08-01 14:00:00,17.84,17.86,17.74,17.86,86400.0,16.1034,16.1214,16.0131,16.1214,86400.0
2012-08-01 14:30:00,17.85,17.86,17.81,17.85,13200.0,16.1124,16.1214,16.0763,16.1124,13200.0
2012-08-01 15:00:00,17.84,17.91,17.83,17.91,20400.0,16.1034,16.1666,16.0944,16.1666,20400.0
2012-08-01 15:30:00,17.91,17.91,17.8,17.81,25600.0,16.1666,16.1666,16.0673,16.0763,25600.0
2012-08-02 09:30:00,17.67,17.84,17.63,17.84,20000.0,15.9499,16.1034,15.9138,16.1034,20000.0
2012-08-02 10:00:00,17.87,17.92,17.87,17.92,182000.0,16.1305,16.1756,16.1305,16.1756,182000.0
2012-08-02 10:30:00,17.89,17.89,17.78,17.78,11600.0,16.1485,16.1485,16.0492,16.0492,11600.0
2012-08-02 11:00:00,17.79,17.8,17.73,17.73,15600.0,16.0583,16.0673,16.0041,16.0041,15600.0
2012-08-02 11:30:00,17.73,17.73,17.65,17.68,24000.0,16.0041,16.0041,15.9319,15.959,24000.0
2012-08-02 12:00:00,17.69,17.69,17.67,17.68,21200.0,15.968,15.968,15.9499,15.959,21200.0
2012-08-02 12:30:00,17.66,17.66,17.61,17.66,14800.0,15.9409,15.9409,15.8958,15.9409,14800.0
2012-08-02 13:00:00,17.66,17.66,17.63,17.63,5600.0,15.9409,15.9409,15.9138,15.9138,5600.0
2012-08-02 13:30:00,17.64,17.65,17.63,17.64,6000.0,15.9229,15.9319,15.9138,15.9229,6000.0
2012-08-02 14:00:00,17.61,17.64,17.61,17.63,8800.0,15.8958,15.9229,15.8958,15.9138,8800.0
2012-08-02 14:30:00,17.7,17.7,17.65,17.67,14800.0,15.977,15.977,15.9319,15.9499,14800.0
2012-08-02 15:00:00,17.71,17.72,17.68,17.71,4000.0,15.986,15.9951,15.959,15.986,4000.0
2012-08-02 15:30:00,17.71,17.76,17.71,17.74,18800.0,15.986,16.0312,15.986,16.0131,18800.0
2012-08-03 09:30:00,18.03,18.05,17.94,18.05,159200.0,16.2749,16.2929,16.1936,16.2929,159200.0
2012-08-03 10:00:00,18.07,18.09,18.04,18.08,71600.0,16.311,16.329,16.2839,16.32,71600.0
2012-08-03 10:30:00,18.08,18.09,18.05,18.08,8400.0,16.32,16.329,16.2929,16.32,8400.0
2012-08-03 11:00:00,18.08,18.12,18.08,18.12,9600.0,16.32,16.3561,16.32,16.3561,9600.0
2012-08-03 11:30:00,18.12,18.15,18.12,18.15,10000.0,16.3561,16.3832,16.3561,16.3832,10000.0
2012-08-03 12:00:00,18.15,18.15,18.12,18.14,16000.0,16.3832,16.3832,16.3561,16.3742,16000.0
2012-08-03 12:30:00,18.14,18.14,18.14,18.14,400.0,16.3742,16.3742,16.3742,16.3742,400.0
2012-08-03 13:00:00,18.13,18.14,18.13,18.14,2000.0,16.3652,16.3742,16.3652,16.3742,2000.0
2012-08-03 13:30:00,18.15,18.15,18.13,18.14,27200.0,16.3832,16.3832,16.3652,16.3742,27200.0
2012-08-03 14:00:00,18.15,18.17,18.15,18.17,13200.0,16.3832,16.4013,16.3832,16.4013,13200.0
2012-08-03 14:30:00,18.15,18.15,18.14,18.15,8400.0,16.3832,16.3832,16.3742,16.3832,8400.0
2012-08-03 15:00:00,18.15,18.17,18.15,18.15,10800.0,16.3832,16.4013,16.3832,16.3832,10800.0
2012-08-03 15:30:00,18.13,18.14,18.1,18.11,25600.0,16.3652,16.3742,16.3381,16.3471,25600.0
2012-08-06 09:30:00,18.19,18.25,18.17,18.23,27200.0,16.4193,16.4735,16.4013,16.4554,27200.0
2012-08-06 10:00:00,18.24,18.29,18.24,18.26,9600.0,16.4644,16.5096,16.4644,16.4825,9600.0
2012-08-06 10:30:00,18.28,18.3,18.28,18.29,14800.0,16.5006,16.5186,16.5006,16.5096,14800.0
2012-08-06 11:00:00,18.29,18.31,18.28,18.31,24400.0,16.5096,16.5276,16.5006,16.5276,24400.0
2012-08-06 11:30:00,18.31,18.33,18.31,18.32,7600.0,16.5276,16.5457,16.5276,16.5367,7600.0
2012-08-06 12:00:00,18.32,18.32,18.31,18.32,10000.0,16.5367,16.5367,16.5276,16.5367,10000.0
2012-08-06 12:30:00,18.32,18.35,18.32,18.35,13200.0,16.5367,16.5637,16.5367,16.5637,13200.0
2012-08-06 13:00:00,18.35,18.36,18.34,18.36,6800.0,16.5637,16.5728,16.5547,16.5728,6800.0
2012-08-06 13:30:00,18.34,18.34,18.33,18.34,8400.0,16.5547,16.5547,16.5457,16.5547,8400.0
2012-08-06 14:00:00,18.33,18.36,18.33,18.36,6000.0,16.5457,16.5728,16.5457,16.5728,6000.0
2012-08-06 14:30:00,18.35,18.35,18.33,18.33,51200.0,16.5637,16.5637,16.5457,16.5457,51200.0
2012-08-06 15:00:00,18.34,18.34,18.32,18.34,156000.0,16.5547,16.5547,16.5367,16.5547,156000.0
2012-08-06 15:30:00,18.34,18.34,18.27,18.27,29600.0,16.5547,16.5547,16.4915,16.4915,29600.0
2012-08-07 09:30:00,18.33,18.38,18.33,18.37,37600.0,16.5457,16.5908,16.5457,16.5818,37600.0
2012-08-07 10:00:00,18.37,18.44,18.37,18.42,72000.0,16.5818,16.645,16.5818,16.6269,72000.0
2012-08-07 10:30:00,18.43,18.44,18.41,18.41,13600.0,16.636,16.645,16.6179,16.6179,13600.0
2012-08-07 11:00:00,18.42,18.45,18.4,18.45,18400.0,16.6269,16.654,16.6089,16.654,18400.0
2012-08-07 11:30:00,18.45,18.5,18.45,18.5,23200.0,16.654,16.6991,16.654,16.6991,23200.0
2012-08-07 12:00:00,18.5,18.5,18.48,18.5,29600.0,16.6991,16.6991,16.6811,16.6991,29600.0
2012-08-07 12:30:00,18.51,18.53,18.5,18.52,8400.0,16.7082,16.7262,16.6991,16.7172,8400.0
2012-08-07 13:00:00,18.51,18.52,18.5,18.5,256400.0,16.7082,16.7172,16.6991,16.6991,256400.0
2012-08-07 13:30:00,18.5,18.52,18.5,18.5,416400.0,16.6991,16.7172,16.6991,16.6991,416400.0
2012-08-07 14:00:00,18.5,18.5,18.48,18.49,60000.0,16.6991,16.6991,16.6811,16.6901,60000.0
2012-08-07 14:30:00,18.49,18.5,18.49,18.5,26800.0,16.6901,16.6991,16.6901,16.6991,26800.0
2012-08-07 15:00:00,18.49,18.49,18.47,18.47,13200.0,16.6901,16.6901,16.6721,16.6721,13200.0
2012-08-07 15:30:00,18.47,18.47,18.43,18.43,188800.0,16.6721,16.6721,16.636,16.636,188800.0
2012-08-08 09:30:00,18.42,18.48,18.41,18.42,37200.0,16.6269,16.6811,16.6179,16.6269,37200.0
2012-08-08 10:00:00,18.43,18.47,18.43,18.44,21200.0,16.636,16.6721,16.636,16.645,21200.0
2012-08-08 10:30:00,18.43,18.46,18.41,18.45,94000.0,16.636,16.663,16.6179,16.654,94000.0
2012-08-08 11:00:00,18.45,18.51,18.43,18.5,50800.0,16.654,16.7082,16.636,16.6991,50800.0
2012-08-08 11:30:00,18.51,18.52,18.49,18.5,23600.0,16.7082,16.7172,16.6901,16.6991,23600.0
2012-08-08 12:00:00,18.5,18.52,18.49,18.52,64400.0,16.6991,16.7172,16.6901,16.7172,64400.0
2012-08-08 12:30:00,18.5,18.5,18.45,18.48,42800.0,16.6991,16.6991,16.654,16.6811,42800.0
2012-08-08 13:00:00,18.47,18.49,18.46,18.48,68400.0,16.6721,16.6901,16.663,16.6811,68400.0
2012-08-08 13:30:00,18.48,18.48,18.47,18.47,77200.0,16.6811,16.6811,16.6721,16.6721,77200.0
2012-08-08 14:00:00,18.48,18.48,18.45,18.46,40000.0,16.6811,16.6811,16.654,16.663,40000.0
2012-08-08 14:30:00,18.46,18.48,18.44,18.45,52000.0,16.663,16.6811,16.645,16.654,52000.0
2012-08-08 15:00:00,18.45,18.48,18.45,18.47,24400.0,16.654,16.6811,16.654,16.6721,24400.0
2012-08-08 15:30:00,18.47,18.47,18.43,18.45,18800.0,16.6721,16.6721,16.636,16.654,18800.0
2012-08-09 09:30:00,18.47,18.56,18.47,18.55,32400.0,16.6721,16.7533,16.6721,16.7443,32400.0
2012-08-09 10:00:00,18.54,18.57,18.53,18.55,28000.0,16.7352,16.7623,16.7262,16.7443,28000.0
2012-08-09 10:30:00,18.57,18.59,18.57,18.57,23600.0,16.7623,16.7804,16.7623,16.7623,23600.0
2012-08-09 11:00:00,18.57,18.57,18.55,18.55,14000.0,16.7623,16.7623,16.7443,16.7443,14000.0
2012-08-09 11:30:00,18.55,18.55,18.48,18.48,9200.0,16.7443,16.7443,16.6811,16.6811,9200.0
2012-08-09 12:00:00,18.5,18.52,18.49,18.51,7600.0,16.6991,16.7172,16.6901,16.7082,7600.0
2012-08-09 12:30:00,18.52,18.53,18.51,18.53,17200.0,16.7172,16.7262,16.7082,16.7262,17200.0
2012-08-09 13:00:00,18.54,18.55,18.52,18.53,25600.0,16.7352,16.7443,16.7172,16.7262,25600.0
2012-08-09 13:30:00,18.55,18.55,18.54,18.54,5600.0,16.7443,16.7443,16.7352,16.7352,5600.0
2012-08-09 14:00:00,18.54,18.55,18.53,18.54,14000.0,16.7352,16.7443,16.7262,16.7352,14000.0
2012-08-09 14:30:00,18.56,18.56,18.54,18.55,95200.0,16.7533,16.7533,16.7352,16.7443,95200.0
2012-08-09 15:00:00,18.55,18.56,18.53,18.55,9600.0,16.7443,16.7533,16.7262,16.7443,9600.0
2012-08-09 15:30:00,18.56,18.56,18.54,18.56,25600.0,16.7533,16.7533,16.7352,16.7533,25600.0
2012-08-10 09:30:00,18.51,18.53,18.47,18.47,56000.0,16.7082,16.7262,16.6721,16.6721,56000.0
2012-08-10 10:00:00,18.49,18.54,18.49,18.51,10400.0,16.6901,16.7352,16.6901,16.7082,10400.0
2012-08-10 10:30:00,18.53,18.55,18.53,18.53,13600.0,16.7262,16.7443,16.7262,16.7262,13600.0
2012-08-10 11:00:00,18.53,18.53,18.49,18.53,15600.0,16.7262,16.7262,16.6901,16.7262,15600.0
2012-08-10 11:30:00,18.53,18.54,18.52,18.52,7600.0,16.7262,16.7352,16.7172,16.7172,7600.0
2012-08-10 12:00:00,18.53,18.53,18.52,18.52,4000.0,16.7262,16.7262,16.7172,16.7172,4000.0
2012-08-10 12:30:00,18.52,18.53,18.52,18.53,2800.0,16.7172,16.7262,16.7172,16.7262,2800.0
2012-08-10 13:00:00,18.51,18.52,18.5,18.52,11600.0,16.7082,16.7172,16.6991,16.7172,11600.0
2012-08-10 13:30:00,18.53,18.54,18.53,18.54,7600.0,16.7262,16.7352,16.7262,16.7352,7600.0
2012-08-10 14:00:00,18.54,18.54,18.53,18.53,800.0,16.7352,16.7352,16.7262,16.7262,800.0
2012-08-10 14:30:00,18.54,18.55,18.54,18.54,2800.0,16.7352,16.7443,16.7352,16.7352,2800.0
2012-08-10 15:00:00,18.55,18.57,18.55,18.56,3600.0,16.7443,16.7623,16.7443,16.7533,3600.0
2012-08-10 15:30:00,18.56,18.61,18.55,18.6,19600.0,16.7533,16.7984,16.7443,16.7894,19600.0
2012-08-13 09:30:00,18.6,18.66,18.58,18.63,46800.0,16.7894,16.8436,16.7713,16.8165,46800.0
2012-08-13 10:00:00,18.64,18.64,18.55,18.55,8400.0,16.8255,16.8255,16.7443,16.7443,8400.0
2012-08-13 10:30:00,18.56,18.56,18.53,18.53,5200.0,16.7533,16.7533,16.7262,16.7262,5200.0
2012-08-13 11:00:00,18.53,18.54,18.52,18.54,3200.0,16.7262,16.7352,16.7172,16.7352,3200.0
2012-08-13 11:30:00,18.55,18.56,18.55,18.56,3200.0,16.7443,16.7533,16.7443,16.7533,3200.0
2012-08-13 12:00:00,18.56,18.56,18.53,18.55,18400.0,16.7533,16.7533,16.7262,16.7443,18400.0
2012-08-13 12:30:00,18.54,18.59,18.54,18.58,10000.0,16.7352,16.7804,16.7352,16.7713,10000.0
2012-08-13 13:00:00,18.59,18.59,18.57,18.58,35600.0,16.7804,16.7804,16.7623,16.7713,35600.0
2012-08-13 13:30:00,18.59,18.61,18.57,18.59,45600.0,16.7804,16.7984,16.7623,16.7804,45600.0
2012-08-13 14:00:00,18.6,18.63,18.59,18.61,22800.0,16.7894,16.8165,16.7804,16.7984,22800.0
2012-08-13 14:30:00,18.61,18.65,18.61,18.64,30800.0,16.7984,16.8345,16.7984,16.8255,30800.0
2012-08-13 15:00:00,18.63,18.64,18.61,18.61,25200.0,16.8165,16.8255,16.7984,16.7984,25200.0
2012-08-13 15:30:00,18.61,18.64,18.6,18.64,70000.0,16.7984,16.8255,16.7894,16.8255,70000.0
2012-08-14 09:30:00,18.71,18.71,18.63,18.65,358800.0,16.8887,16.8887,16.8165,16.8345,358800.0
2012-08-14 10:00:00,18.66,18.67,18.64,18.64,36000.0,16.8436,16.8526,16.8255,16.8255,36000.0
2012-08-14 10:30:00,18.63,18.68,18.63,18.67,23200.0,16.8165,16.8616,16.8165,16.8526,23200.0
2012-08-14 11:00:00,18.67,18.69,18.67,18.69,427200.0,16.8526,16.8706,16.8526,16.8706,427200.0
2012-08-14 11:30:00,18.69,18.7,18.66,18.67,275200.0,16.8706,16.8797,16.8436,16.8526,275200.0
2012-08-14 12:00:00,18.67,18.68,18.65,18.65,35600.0,16.8526,16.8616,16.8345,16.8345,35600.0
2012-08-14 12:30:00,18.65,18.65,18.6,18.62,2000.0,16.8345,16.8345,16.7894,16.8075,2000.0
2012-08-14 13:00:00,18.62,18.65,18.6,18.61,50000.0,16.8075,16.8345,16.7894,16.7984,50000.0
2012-08-14 13:30:00,18.61,18.64,18.61,18.61,38000.0,16.7984,16.8255,16.7984,16.7984,38000.0
2012-08-14 14:00:00,18.63,18.63,18.59,18.6,38400.0,16.8165,16.8165,16.7804,16.7894,38400.0
2012-08-14 14:30:00,18.61,18.63,18.6,18.63,112000.0,16.7984,16.8165,16.7894,16.8165,112000.0
2012-08-14 15:00:00,18.59,18.6,18.58,18.58,20800.0,16.7804,16.7894,16.7713,16.7713,20800.0
2012-08-14 15:30:00,18.57,18.57,18.52,18.57,14400.0,16.7623,16.7623,16.7172,16.7623,14400.0
2012-08-15 09:30:00,18.57,18.64,18.57,18.64,23200.0,16.7623,16.8255,16.7623,16.8255,23200.0
2012-08-15 10:00:00,18.62,18.63,18.61,18.61,8000.0,16.8075,16.8165,16.7984,16.7984,8000.0
2012-08-15 10:30:00,18.62,18.63,18.59,18.63,11600.0,16.8075,16.8165,16.7804,16.8165,11600.0
2012-08-15 11:00:00,18.62,18.64,18.62,18.62,6800.0,16.8075,16.8255,16.8075,16.8075,6800.0
2012-08-15 11:30:00,18.63,18.66,18.62,18.66,33200.0,16.8165,16.8436,16.8075,16.8436,33200.0
2012-08-15 12:00:00,18.65,18.66,18.65,18.65,2800.0,16.8345,16.8436,16.8345,16.8345,2800.0
2012-08-15 12:30:00,18.64,18.64,18.62,18.63,31200.0,16.8255,16.8255,16.8075,16.8165,31200.0
2012-08-15 13:00:00,18.62,18.62,18.61,18.61,11200.0,16.8075,16.8075,16.7984,16.7984,11200.0
2012-08-15 13:30:00,18.6,18.61,18.59,18.6,8800.0,16.7894,16.7984,16.7804,16.7894,8800.0
2012-08-15 14:00:00,18.58,18.59,18.57,18.59,8000.0,16.7713,16.7804,16.7623,16.7804,8000.0
2012-08-15 14:30:00,18.59,18.61,18.58,18.61,10000.0,16.7804,16.7984,16.7713,16.7984,10000.0
2012-08-15 15:00:00,18.62,18.63,18.6,18.6,16000.0,16.8075,16.8165,16.7894,16.7894,16000.0
2012-08-15 15:30:00,18.61,18.63,18.6,18.61,57200.0,16.7984,16.8165,16.7894,16.7984,57200.0
2012-08-16 09:30:00,18.71,18.75,18.71,18.73,306000.0,16.8887,16.9248,16.8887,16.9067,306000.0
2012-08-16 10:00:00,18.74,18.75,18.71,18.74,52000.0,16.9158,16.9248,16.8887,16.9158,52000.0
2012-08-16 10:30:00,18.75,18.82,18.75,18.81,43200.0,16.9248,16.988,16.9248,16.979,43200.0
2012-08-16 11:00:00,18.81,18.83,18.8,18.82,36000.0,16.979,16.997,16.9699,16.988,36000.0
2012-08-16 11:30:00,18.83,18.88,18.82,18.86,35600.0,16.997,17.0421,16.988,17.0241,35600.0
2012-08-16 12:00:00,18.86,18.88,18.86,18.87,15600.0,17.0241,17.0421,17.0241,17.0331,15600.0
2012-08-16 12:30:00,18.86,18.89,18.86,18.89,18800.0,17.0241,17.0512,17.0241,17.0512,18800.0
2012-08-16 13:00:00,18.89,18.9,18.88,18.89,184800.0,17.0512,17.0602,17.0421,17.0512,184800.0
2012-08-16 13:30:00,18.9,18.9,18.86,18.88,20800.0,17.0602,17.0602,17.0241,17.0421,20800.0
2012-08-16 14:00:00,18.89,18.91,18.88,18.91,28400.0,17.0512,17.0692,17.0421,17.0692,28400.0
2012-08-16 14:30:00,18.92,18.94,18.92,18.93,26400.0,17.0783,17.0963,17.0783,17.0873,26400.0
2012-08-16 15:00:00,18.93,18.95,18.91,18.95,31600.0,17.0873,17.1053,17.0692,17.1053,31600.0
2012-08-16 15:30:00,18.94,18.95,18.9,18.91,589600.0,17.0963,17.1053,17.0602,17.0692,589600.0
2012-08-17 09:30:00,18.93,18.98,18.93,18.98,87600.0,17.0873,17.1324,17.0873,17.1324,87600.0
2012-08-17 10:00:00,19.0,19.0,18.97,18.97,55600.0,17.1505,17.1505,17.1234,17.1234,55600.0
2012-08-17 10:30:00,18.95,18.98,18.95,18.96,185200.0,17.1053,17.1324,17.1053,17.1144,185200.0
2012-08-17 11:00:00,18.98,18.98,18.93,18.95,21200.0,17.1324,17.1324,17.0873,17.1053,21200.0
2012-08-17 11:30:00,18.96,19.0,18.96,19.0,10400.0,17.1144,17.1505,17.1144,17.1505,10400.0
2012-08-17 12:00:00,19.0,19.0,18.98,18.99,13200.0,17.1505,17.1505,17.1324,17.1414,13200.0
2012-08-17 12:30:00,18.99,18.99,18.96,18.97,9200.0,17.1414,17.1414,17.1144,17.1234,9200.0
2012-08-17 13:00:00,18.97,18.99,18.97,18.98,44800.0,17.1234,17.1414,17.1234,17.1324,44800.0
2012-08-17 13:30:00,18.98,19.0,18.98,18.98,59200.0,17.1324,17.1505,17.1324,17.1324,59200.0
2012-08-17 14:00:00,18.98,19.0,18.97,19.0,74800.0,17.1324,17.1505,17.1234,17.1505,74800.0
2012-08-17 14:30:00,18.99,19.01,18.99,19.0,525600.0,17.1414,17.1595,17.1414,17.1505,525600.0
2012-08-17 15:00:00,19.01,19.02,19.0,19.0,56000.0,17.1595,17.1685,17.1505,17.1505,56000.0
2012-08-17 15:30:00,19.0,19.04,18.99,19.04,67600.0,17.1505,17.1866,17.1414,17.1866,67600.0
2012-08-20 09:30:00,19.03,19.03,18.96,18.97,123200.0,17.1775,17.1775,17.1144,17.1234,123200.0
2012-08-20 10:00:00,18.97,19.0,18.95,18.99,12000.0,17.1234,17.1505,17.1053,17.1414,12000.0
2012-08-20 10:30:00,18.98,19.02,18.96,19.02,24800.0,17.1324,17.1685,17.1144,17.1685,24800.0
2012-08-20 11:00:00,19.01,19.02,19.0,19.0,92800.0,17.1595,17.1685,17.1505,17.1505,92800.0
2012-08-20 11:30:00,19.02,19.07,19.02,19.07,60800.0,17.1685,17.2137,17.1685,17.2137,60800.0
2012-08-20 12:00:00,19.07,19.1,19.06,19.07,23600.0,17.2137,17.2407,17.2046,17.2137,23600.0
2012-08-20 12:30:00,19.07,19.07,19.03,19.06,36000.0,17.2137,17.2137,17.1775,17.2046,36000.0
2012-08-20 13:00:00,19.06,19.08,19.05,19.05,42800.0,17.2046,17.2227,17.1956,17.1956,42800.0
2012-08-20 13:30:00,19.05,19.05,19.02,19.04,56800.0,17.1956,17.1956,17.1685,17.1866,56800.0
2012-08-20 14:00:00,19.04,19.07,19.04,19.06,68000.0,17.1866,17.2137,17.1866,17.2046,68000.0
2012-08-20 14:30:00,19.07,19.08,19.04,19.07,56800.0,17.2137,17.2227,17.1866,17.2137,56800.0
2012-08-20 15:00:00,19.07,19.08,19.04,19.07,56400.0,17.2137,17.2227,17.1866,17.2137,56400.0
2012-08-20 15:30:00,19.09,19.1,19.07,19.09,125200.0,17.2317,17.2407,17.2137,17.2317,125200.0
2012-08-21 09:30:00,19.15,19.2,19.13,19.19,127600.0,17.2859,17.331,17.2678,17.322,127600.0
2012-08-21 10:00:00,19.19,19.22,19.19,19.21,120400.0,17.322,17.349,17.322,17.34,120400.0
2012-08-21 10:30:00,19.22,19.23,19.12,19.12,237600.0,17.349,17.3581,17.2588,17.2588,237600.0
2012-08-21 11:00:00,19.13,19.15,19.06,19.07,83600.0,17.2678,17.2859,17.2046,17.2137,83600.0
2012-08-21 11:30:00,19.07,19.1,19.04,19.05,63200.0,17.2137,17.2407,17.1866,17.1956,63200.0
2012-08-21 12:00:00,19.04,19.06,19.0,19.04,117200.0,17.1866,17.2046,17.1505,17.1866,117200.0
2012-08-21 12:30:00,19.05,19.06,18.99,19.0,35200.0,17.1956,17.2046,17.1414,17.1505,35200.0
2012-08-21 13:00:00,19.0,19.0,18.95,18.95,44000.0,17.1505,17.1505,17.1053,17.1053,44000.0
2012-08-21 13:30:00,18.96,18.96,18.91,18.96,75600.0,17.1144,17.1144,17.0692,17.1144,75600.0
2012-08-21 14:00:00,18.96,19.01,18.96,19.0,39600.0,17.1144,17.1595,17.1144,17.1505,39600.0
2012-08-21 14:30:00,19.01,19.01,18.97,18.98,42800.0,17.1595,17.1595,17.1234,17.1324,42800.0
2012-08-21 15:00:00,18.95,18.95,18.91,18.94,42000.0,17.1053,17.1053,17.0692,17.0963,42000.0
2012-08-21 15:30:00,18.94,18.98,18.94,18.98,218000.0,17.0963,17.1324,17.0963,17.1324,218000.0
2012-08-22 09:30:00,18.91,18.93,18.84,18.93,150000.0,17.0692,17.0873,17.006,17.0873,150000.0
2012-08-22 10:00:00,18.91,18.96,18.9,18.94,43200.0,17.0692,17.1144,17.0602,17.0963,43200.0
2012-08-22 10:30:00,18.96,18.96,18.91,18.92,29200.0,17.1144,17.1144,17.0692,17.0783,29200.0
2012-08-22 11:00:00,18.91,18.95,18.9,18.91,43200.0,17.0692,17.1053,17.0602,17.0692,43200.0
2012-08-22 11:30:00,18.91,18.94,18.89,18.93,28800.0,17.0692,17.0963,17.0512,17.0873,28800.0
2012-08-22 12:00:00,18.95,18.95,18.9,18.93,61600.0,17.1053,17.1053,17.0602,17.0873,61600.0
2012-08-22 12:30:00,18.93,18.93,18.88,18.89,25600.0,17.0873,17.0873,17.0421,17.0512,25600.0
2012-08-22 13:00:00,18.88,18.93,18.88,18.93,30000.0,17.0421,17.0873,17.0421,17.0873,30000.0
2012-08-22 13:30:00,18.93,18.95,18.91,18.92,36000.0,17.0873,17.1053,17.0692,17.0783,36000.0
2012-08-22 14:00:00,18.96,18.99,18.92,18.95,77600.0,17.1144,17.1414,17.0783,17.1053,77600.0
2012-08-22 14:30:00,18.95,19.03,18.94,19.03,46400.0,17.1053,17.1775,17.0963,17.1775,46400.0
2012-08-22 15:00:00,19.02,19.06,19.0,19.02,54000.0,17.1685,17.2046,17.1505,17.1685,54000.0
2012-08-22 15:30:00,19.02,19.03,19.0,19.02,34800.0,17.1685,17.1775,17.1505,17.1685,34800.0
2012-08-23 09:30:00,18.91,18.93,18.85,18.85,26400.0,17.0692,17.0873,17.0151,17.0151,26400.0
2012-08-23 10:00:00,18.84,18.88,18.8,18.84,20400.0,17.006,17.0421,16.9699,17.006,20400.0
2012-08-23 10:30:00,18.86,18.91,18.86,18.89,12400.0,17.0241,17.0692,17.0241,17.0512,12400.0
2012-08-23 11:00:00,18.9,18.97,18.88,18.97,89200.0,17.0602,17.1234,17.0421,17.1234,89200.0
2012-08-23 11:30:00,18.97,18.97,18.89,18.91,82000.0,17.1234,17.1234,17.0512,17.0692,82000.0
2012-08-23 12:00:00,18.91,18.91,18.84,18.87,16000.0,17.0692,17.0692,17.006,17.0331,16000.0
2012-08-23 12:30:00,18.86,18.9,18.85,18.85,8400.0,17.0241,17.0602,17.0151,17.0151,8400.0
2012-08-23 13:00:00,18.86,18.86,18.79,18.81,11200.0,17.0241,17.0241,16.9609,16.979,11200.0
2012-08-23 13:30:00,18.82,18.86,18.82,18.85,10000.0,16.988,17.0241,16.988,17.0151,10000.0
2012-08-23 14:00:00,18.84,18.86,18.84,18.84,7200.0,17.006,17.0241,17.006,17.006,7200.0
2012-08-23 14:30:00,18.84,18.89,18.84,18.88,11200.0,17.006,17.0512,17.006,17.0421,11200.0
2012-08-23 15:00:00,18.87,18.92,18.87,18.88,5600.0,17.0331,17.0783,17.0331,17.0421,5600.0
2012-08-23 15:30:00,18.86,18.86,18.83,18.84,14000.0,17.0241,17.0241,16.997,17.006,14000.0
2012-08-24 09:30:00,18.78,18.78,18.71,18.73,20400.0,16.9519,16.9519,16.8887,16.9067,20400.0
2012-08-24 10:00:00,18.75,18.78,18.74,18.77,52800.0,16.9248,16.9519,16.9158,16.9429,52800.0
2012-08-24 10:30:00,18.78,18.87,18.78,18.84,18800.0,16.9519,17.0331,16.9519,17.006,18800.0
2012-08-24 11:00:00,18.84,18.9,18.83,18.9,5600.0,17.006,17.0602,16.997,17.0602,5600.0
2012-08-24 11:30:00,18.9,18.9,18.86,18.86,7600.0,17.0602,17.0602,17.0241,17.0241,7600.0
2012-08-24 12:00:00,18.88,18.88,18.88,18.88,2400.0,17.0421,17.0421,17.0421,17.0421,2400.0
2012-08-24 12:30:00,18.91,18.91,18.89,18.91,8800.0,17.0692,17.0692,17.0512,17.0692,8800.0
2012-08-24 13:00:00,18.9,18.92,18.9,18.92,12400.0,17.0602,17.0783,17.0602,17.0783,12400.0
2012-08-24 13:30:00,18.91,18.96,18.91,18.93,7600.0,17.0692,17.1144,17.0692,17.0873,7600.0
2012-08-24 14:00:00,18.92,18.93,18.91,18.93,8000.0,17.0783,17.0873,17.0692,17.0873,8000.0
2012-08-24 14:30:00,18.92,18.92,18.91,18.91,6000.0,17.0783,17.0783,17.0692,17.0692,6000.0
2012-08-24 15:00:00,18.9,18.93,18.89,18.93,58400.0,17.0602,17.0873,17.0512,17.0873,58400.0
2012-08-24 15:30:00,18.93,18.95,18.88,18.92,33200.0,17.0873,17.1053,17.0421,17.0783,33200.0
2012-08-27 09:30:00,19.04,19.04,18.93,18.95,36400.0,17.1866,17.1866,17.0873,17.1053,36400.0
2012-08-27 10:00:00,18.95,18.97,18.92,18.97,8000.0,17.1053,17.1234,17.0783,17.1234,8000.0
2012-08-27 10:30:00,18.98,18.98,18.97,18.97,6400.0,17.1324,17.1324,17.1234,17.1234,6400.0
2012-08-27 11:00:00,18.98,19.03,18.98,19.02,70400.0,17.1324,17.1775,17.1324,17.1685,70400.0
2012-08-27 11:30:00,19.04,19.04,19.0,19.0,5600.0,17.1866,17.1866,17.1505,17.1505,5600.0
2012-08-27 12:00:00,19.01,19.01,18.97,18.97,7200.0,17.1595,17.1595,17.1234,17.1234,7200.0
2012-08-27 12:30:00,18.98,19.0,18.97,18.99,18800.0,17.1324,17.1505,17.1234,17.1414,18800.0
2012-08-27 13:00:00,18.98,19.01,18.98,19.0,95200.0,17.1324,17.1595,17.1324,17.1505,95200.0
2012-08-27 13:30:00,19.0,19.0,18.97,18.98,42000.0,17.1505,17.1505,17.1234,17.1324,42000.0
2012-08-27 14:00:00,18.98,18.99,18.96,18.97,16800.0,17.1324,17.1414,17.1144,17.1234,16800.0
2012-08-27 14:30:00,18.98,19.0,18.98,19.0,17200.0,17.1324,17.1505,17.1324,17.1505,17200.0
2012-08-27 15:00:00,19.0,19.0,18.94,18.96,8400.0,17.1505,17.1505,17.0963,17.1144,8400.0
2012-08-27 15:30:00,18.94,18.94,18.92,18.93,26800.0,17.0963,17.0963,17.0783,17.0873,26800.0
2012-08-28 09:30:00,18.92,18.97,18.88,18.89,29200.0,17.0783,17.1234,17.0421,17.0512,29200.0
2012-08-28 10:00:00,18.89,18.97,18.87,18.96,16800.0,17.0512,17.1234,17.0331,17.1144,16800.0
2012-08-28 10:30:00,18.98,18.98,18.91,18.92,40800.0,17.1324,17.1324,17.0692,17.0783,40800.0
2012-08-28 11:00:00,18.91,18.93,18.89,18.91,16000.0,17.0692,17.0873,17.0512,17.0692,16000.0
2012-08-28 11:30:00,18.92,18.97,18.92,18.97,21600.0,17.0783,17.1234,17.0783,17.1234,21600.0
2012-08-28 12:00:00,18.98,19.0,18.97,19.0,21200.0,17.1324,17.1505,17.1234,17.1505,21200.0
2012-08-28 12:30:00,18.99,18.99,18.97,18.98,82400.0,17.1414,17.1414,17.1234,17.1324,82400.0
2012-08-28 13:00:00,18.98,18.98,18.94,18.95,25200.0,17.1324,17.1324,17.0963,17.1053,25200.0
2012-08-28 13:30:00,18.96,18.97,18.94,18.95,14000.0,17.1144,17.1234,17.0963,17.1053,14000.0
2012-08-28 14:00:00,18.94,18.96,18.94,18.96,16000.0,17.0963,17.1144,17.0963,17.1144,16000.0
2012-08-28 14:30:00,18.97,18.97,18.93,18.93,12000.0,17.1234,17.1234,17.0873,17.0873,12000.0
2012-08-28 15:00:00,18.95,18.98,18.94,18.95,28400.0,17.1053,17.1324,17.0963,17.1053,28400.0
2012-08-28 15:30:00,18.95,18.96,18.93,18.94,26000.0,17.1053,17.1144,17.0873,17.0963,26000.0
2012-08-29 09:30:00,18.95,19.0,18.95,18.95,45200.0,17.1053,17.1505,17.1053,17.1053,45200.0
2012-08-29 10:00:00,18.95,18.98,18.94,18.95,6000.0,17.1053,17.1324,17.0963,17.1053,6000.0
2012-08-29 10:30:00,18.94,18.95,18.86,18.88,19200.0,17.0963,17.1053,17.0241,17.0421,19200.0
2012-08-29 11:00:00,18.88,18.92,18.88,18.91,20800.0,17.0421,17.0783,17.0421,17.0692,20800.0
2012-08-29 11:30:00,18.91,18.95,18.91,18.94,39600.0,17.0692,17.1053,17.0692,17.0963,39600.0
2012-08-29 12:00:00,18.94,18.94,18.93,18.94,8800.0,17.0963,17.0963,17.0873,17.0963,8800.0
2012-08-29 12:30:00,18.93,18.97,18.93,18.97,2800.0,17.0873,17.1234,17.0873,17.1234,2800.0
2012-08-29 13:00:00,18.96,18.99,18.95,18.98,10000.0,17.1144,17.1414,17.1053,17.1324,10000.0
2012-08-29 13:30:00,18.98,19.01,18.98,19.0,10000.0,17.1324,17.1595,17.1324,17.1505,10000.0
2012-08-29 14:00:00,19.0,19.0,18.99,19.0,4000.0,17.1505,17.1505,17.1414,17.1505,4000.0
2012-08-29 14:30:00,19.01,19.01,18.98,18.98,5200.0,17.1595,17.1595,17.1324,17.1324,5200.0
2012-08-29 15:00:00,18.98,18.99,18.97,18.97,5200.0,17.1324,17.1414,17.1234,17.1234,5200.0
2012-08-29 15:30:00,18.99,18.99,18.97,18.97,14000.0,17.1414,17.1414,17.1234,17.1234,14000.0
2012-08-30 09:30:00,18.88,18.88,18.82,18.83,11200.0,17.0421,17.0421,16.988,16.997,11200.0
2012-08-30 10:00:00,18.82,18.82,18.76,18.76,32000.0,16.988,16.988,16.9338,16.9338,32000.0
2012-08-30 10:30:00,18.76,18.77,18.72,18.75,18400.0,16.9338,16.9429,16.8977,16.9248,18400.0
2012-08-30 11:00:00,18.75,18.79,18.75,18.79,20800.0,16.9248,16.9609,16.9248,16.9609,20800.0
2012-08-30 11:30:00,18.78,18.78,18.76,18.76,21600.0,16.9519,16.9519,16.9338,16.9338,21600.0
2012-08-30 12:00:00,18.75,18.76,18.75,18.76,28000.0,16.9248,16.9338,16.9248,16.9338,28000.0
2012-08-30 12:30:00,18.74,18.75,18.74,18.75,5200.0,16.9158,16.9248,16.9158,16.9248,5200.0
2012-08-30 13:00:00,18.74,18.74,18.69,18.71,22000.0,16.9158,16.9158,16.8706,16.8887,22000.0
2012-08-30 13:30:00,18.73,18.73,18.72,18.72,2800.0,16.9067,16.9067,16.8977,16.8977,2800.0
2012-08-30 14:00:00,18.74,18.76,18.74,18.74,1200.0,16.9158,16.9338,16.9158,16.9158,1200.0
2012-08-30 14:30:00,18.74,18.76,18.73,18.76,3200.0,16.9158,16.9338,16.9067,16.9338,3200.0
2012-08-30 15:00:00,18.75,18.78,18.74,18.75,20800.0,16.9248,16.9519,16.9158,16.9248,20800.0
2012-08-30 15:30:00,18.77,18.78,18.71,18.72,25200.0,16.9429,16.9519,16.8887,16.8977,25200.0
2012-08-31 09:30:00,18.86,18.9,18.79,18.8,27600.0,17.0241,17.0602,16.9609,16.9699,27600.0
2012-08-31 10:00:00,18.81,18.82,18.64,18.82,82400.0,16.979,16.988,16.8255,16.988,82400.0
2012-08-31 10:30:00,18.78,18.83,18.78,18.83,4000.0,16.9519,16.997,16.9519,16.997,4000.0
2012-08-31 11:00:00,18.89,18.92,18.89,18.89,12800.0,17.0512,17.0783,17.0512,17.0512,12800.0
2012-08-31 11:30:00,18.89,18.89,18.89,18.89,3200.0,17.0512,17.0512,17.0512,17.0512,3200.0
2012-08-31 12:00:00,18.86,18.87,18.79,18.81,16800.0,17.0241,17.0331,16.9609,16.979,16800.0
2012-08-31 12:30:00,18.82,18.82,18.81,18.82,5200.0,16.988,16.988,16.979,16.988,5200.0
2012-08-31 13:00:00,18.78,18.78,18.77,18.78,2800.0,16.9519,16.9519,16.9429,16.9519,2800.0
2012-08-31 13:30:00,18.77,18.8,18.77,18.8,10000.0,16.9429,16.9699,16.9429,16.9699,10000.0
2012-08-31 14:00:00,18.81,18.85,18.8,18.85,20000.0,16.979,17.0151,16.9699,17.0151,20000.0
2012-08-31 14:30:00,18.85,18.85,18.84,18.85,3600.0,17.0151,17.0151,17.006,17.0151,3600.0
2012-08-31 15:00:00,18.81,18.83,18.79,18.82,7200.0,16.979,16.997,16.9609,16.988,7200.0
2012-08-31 15:30:00,18.82,18.88,18.81,18.84,24000.0,16.988,17.0421,16.979,17.006,24000.0
2012-09-04 09:30:00,18.83,18.86,18.79,18.84,119200.0,16.997,17.0241,16.9609,17.006,119200.0
2012-09-04 10:00:00,18.84,18.84,18.75,18.78,15200.0,17.006,17.006,16.9248,16.9519,15200.0
2012-09-04 10:30:00,18.71,18.75,18.68,18.68,32800.0,16.8887,16.9248,16.8616,16.8616,32800.0
2012-09-04 11:00:00,18.69,18.72,18.67,18.7,196000.0,16.8706,16.8977,16.8526,16.8797,196000.0
2012-09-04 11:30:00,18.71,18.72,18.7,18.72,10800.0,16.8887,16.8977,16.8797,16.8977,10800.0
2012-09-04 12:00:00,18.73,18.73,18.7,18.72,10400.0,16.9067,16.9067,16.8797,16.8977,10400.0
2012-09-04 12:30:00,18.74,18.75,18.73,18.75,6800.0,16.9158,16.9248,16.9067,16.9248,6800.0
2012-09-04 13:00:00,18.75,18.76,18.75,18.76,15200.0,16.9248,16.9338,16.9248,16.9338,15200.0
2012-09-04 13:30:00,18.76,18.77,18.75,18.75,5200.0,16.9338,16.9429,16.9248,16.9248,5200.0
2012-09-04 14:00:00,18.76,18.83,18.75,18.83,24000.0,16.9338,16.997,16.9248,16.997,24000.0
2012-09-04 14:30:00,18.87,18.92,18.87,18.9,32800.0,17.0331,17.0783,17.0331,17.0602,32800.0
2012-09-04 15:00:00,18.88,18.89,18.88,18.89,11200.0,17.0421,17.0512,17.0421,17.0512,11200.0
2012-09-04 15:30:00,18.88,18.88,18.85,18.86,32800.0,17.0421,17.0421,17.0151,17.0241,32800.0
2012-09-05 09:30:00,18.84,18.88,18.78,18.87,59200.0,17.006,17.0421,16.9519,17.0331,59200.0
2012-09-05 10:00:00,18.87,18.92,18.87,18.91,21200.0,17.0331,17.0783,17.0331,17.0692,21200.0
2012-09-05 10:30:00,18.9,18.9,18.85,18.85,3200.0,17.0602,17.0602,17.0151,17.0151,3200.0
2012-09-05 11:00:00,18.81,18.88,18.81,18.88,2800.0,16.979,17.0421,16.979,17.0421,2800.0
2012-09-05 11:30:00,18.91,18.91,18.88,18.89,3200.0,17.0692,17.0692,17.0421,17.0512,3200.0
2012-09-05 12:00:00,18.89,18.91,18.89,18.91,10800.0,17.0512,17.0692,17.0512,17.0692,10800.0
2012-09-05 12:30:00,18.91,18.92,18.91,18.92,2000.0,17.0692,17.0783,17.0692,17.0783,2000.0
2012-09-05 13:00:00,18.9,18.92,18.9,18.91,16000.0,17.0602,17.0783,17.0602,17.0692,16000.0
2012-09-05 13:30:00,18.91,18.91,18.84,18.86,18400.0,17.0692,17.0692,17.006,17.0241,18400.0
2012-09-05 14:00:00,18.85,18.87,18.85,18.87,11600.0,17.0151,17.0331,17.0151,17.0331,11600.0
2012-09-05 14:30:00,18.87,18.89,18.87,18.88,570400.0,17.0331,17.0512,17.0331,17.0421,570400.0
2012-09-05 15:00:00,18.88,18.88,18.84,18.85,36400.0,17.0421,17.0421,17.006,17.0151,36400.0
2012-09-05 15:30:00,18.85,18.87,18.83,18.84,49600.0,17.0151,17.0331,16.997,17.006,49600.0
2012-09-06 09:30:00,18.95,19.05,18.95,19.04,22800.0,17.1053,17.1956,17.1053,17.1866,22800.0
2012-09-06 10:00:00,19.06,19.14,19.05,19.14,14800.0,17.2046,17.2768,17.1956,17.2768,14800.0
2012-09-06 10:30:00,19.15,19.18,19.15,19.18,14000.0,17.2859,17.3129,17.2859,17.3129,14000.0
2012-09-06 11:00:00,19.21,19.21,19.17,19.19,9200.0,17.34,17.34,17.3039,17.322,9200.0
2012-09-06 11:30:00,19.2,19.25,19.2,19.25,8400.0,17.331,17.3761,17.331,17.3761,8400.0
2012-09-06 12:00:00,19.24,19.26,19.24,19.26,11200.0,17.3671,17.3852,17.3671,17.3852,11200.0
2012-09-06 12:30:00,19.25,19.25,19.25,19.25,4800.0,17.3761,17.3761,17.3761,17.3761,4800.0
2012-09-06 13:00:00,19.25,19.25,19.24,19.25,5200.0,17.3761,17.3761,17.3671,17.3761,5200.0
2012-09-06 13:30:00,19.25,19.27,19.24,19.27,16800.0,17.3761,17.3942,17.3671,17.3942,16800.0
2012-09-06 14:00:00,19.27,19.27,19.24,19.24,28400.0,17.3942,17.3942,17.3671,17.3671,28400.0
2012-09-06 14:30:00,19.25,19.28,19.25,19.27,16000.0,17.3761,17.4032,17.3761,17.3942,16000.0
2012-09-06 15:00:00,19.26,19.27,19.25,19.27,8000.0,17.3852,17.3942,17.3761,17.3942,8000.0
2012-09-06 15:30:00,19.28,19.29,19.26,19.28,67200.0,17.4032,17.4122,17.3852,17.4032,67200.0
2012-09-07 09:30:00,19.22,19.28,19.18,19.2,53200.0,17.349,17.4032,17.3129,17.331,53200.0
2012-09-07 10:00:00,19.23,19.29,19.23,19.25,22000.0,17.3581,17.4122,17.3581,17.3761,22000.0
2012-09-07 10:30:00,19.25,19.28,19.25,19.26,6000.0,17.3761,17.4032,17.3761,17.3852,6000.0
2012-09-07 11:00:00,19.24,19.26,19.23,19.25,31600.0,17.3671,17.3852,17.3581,17.3761,31600.0
2012-09-07 11:30:00,19.26,19.26,19.24,19.25,14000.0,17.3852,17.3852,17.3671,17.3761,14000.0
2012-09-07 12:00:00,19.25,19.25,19.24,19.24,34400.0,17.3761,17.3761,17.3671,17.3671,34400.0
2012-09-07 12:30:00,19.23,19.27,19.22,19.26,69200.0,17.3581,17.3942,17.349,17.3852,69200.0
2012-09-07 13:00:00,19.26,19.27,19.24,19.25,98400.0,17.3852,17.3942,17.3671,17.3761,98400.0
2012-09-07 13:30:00,19.25,19.25,19.22,19.22,50000.0,17.3761,17.3761,17.349,17.349,50000.0
2012-09-07 14:00:00,19.22,19.25,19.22,19.25,101600.0,17.349,17.3761,17.349,17.3761,101600.0
2012-09-07 14:30:00,19.25,19.27,19.25,19.26,245200.0,17.3761,17.3942,17.3761,17.3852,245200.0
2012-09-07 15:00:00,19.25,19.25,19.23,19.24,29600.0,17.3761,17.3761,17.3581,17.3671,29600.0
2012-09-07 15:30:00,19.25,19.27,19.23,19.27,16400.0,17.3761,17.3942,17.3581,17.3942,16400.0
2012-09-10 09:30:00,19.23,19.26,19.2,19.21,19200.0,17.3581,17.3852,17.331,17.34,19200.0
2012-09-10 10:00:00,19.19,19.21,19.17,19.2,1053200.0,17.322,17.34,17.3039,17.331,1053200.0
2012-09-10 10:30:00,19.19,19.19,19.12,19.12,433600.0,17.322,17.322,17.2588,17.2588,433600.0
2012-09-10 11:00:00,19.15,19.18,19.14,19.18,8800.0,17.2859,17.3129,17.2768,17.3129,8800.0
2012-09-10 11:30:00,19.16,19.19,19.16,19.19,7200.0,17.2949,17.322,17.2949,17.322,7200.0
2012-09-10 12:00:00,19.19,19.19,19.14,19.14,13600.0,17.322,17.322,17.2768,17.2768,13600.0
2012-09-10 12:30:00,19.14,19.15,19.14,19.15,6000.0,17.2768,17.2859,17.2768,17.2859,6000.0
2012-09-10 13:00:00,19.15,19.17,19.15,19.17,8400.0,17.2859,17.3039,17.2859,17.3039,8400.0
2012-09-10 13:30:00,19.13,19.14,19.1,19.1,32400.0,17.2678,17.2768,17.2407,17.2407,32400.0
2012-09-10 14:00:00,19.11,19.11,19.09,19.09,21200.0,17.2498,17.2498,17.2317,17.2317,21200.0
2012-09-10 14:30:00,19.11,19.11,19.05,19.06,22800.0,17.2498,17.2498,17.1956,17.2046,22800.0
2012-09-10 15:00:00,19.04,19.06,19.04,19.06,31200.0,17.1866,17.2046,17.1866,17.2046,31200.0
2012-09-10 15:30:00,19.06,19.06,19.0,19.0,56400.0,17.2046,17.2046,17.1505,17.1505,56400.0
2012-09-11 09:30:00,19.01,19.09,19.0,19.08,53200.0,17.1595,17.2317,17.1505,17.2227,53200.0
2012-09-11 10:00:00,19.07,19.07,19.0,19.03,28400.0,17.2137,17.2137,17.1505,17.1775,28400.0
2012-09-11 10:30:00,19.05,19.09,19.04,19.09,5600.0,17.1956,17.2317,17.1866,17.2317,5600.0
2012-09-11 11:00:00,19.1,19.12,19.09,19.12,96800.0,17.2407,17.2588,17.2317,17.2588,96800.0
2012-09-11 11:30:00,19.12,19.12,19.07,19.08,15600.0,17.2588,17.2588,17.2137,17.2227,15600.0
2012-09-11 12:00:00,19.08,19.1,19.06,19.07,23200.0,17.2227,17.2407,17.2046,17.2137,23200.0
2012-09-11 12:30:00,19.06,19.07,19.05,19.07,19200.0,17.2046,17.2137,17.1956,17.2137,19200.0
2012-09-11 13:00:00,19.08,19.1,19.05,19.1,88400.0,17.2227,17.2407,17.1956,17.2407,88400.0
2012-09-11 13:30:00,19.1,19.12,19.09,19.09,195200.0,17.2407,17.2588,17.2317,17.2317,195200.0
2012-09-11 14:00:00,19.08,19.09,19.05,19.09,154400.0,17.2227,17.2317,17.1956,17.2317,154400.0
2012-09-11 14:30:00,19.09,19.09,19.0,19.02,244000.0,17.2317,17.2317,17.1505,17.1685,244000.0
2012-09-11 15:00:00,19.03,19.04,19.01,19.01,14800.0,17.1775,17.1866,17.1595,17.1595,14800.0
2012-09-11 15:30:00,19.0,19.05,19.0,19.03,37200.0,17.1505,17.1956,17.1505,17.1775,37200.0
2012-09-12 09:30:00,19.11,19.14,19.08,19.08,120000.0,17.2498,17.2768,17.2227,17.2227,120000.0
2012-09-12 10:00:00,19.07,19.09,19.03,19.04,73200.0,17.2137,17.2317,17.1775,17.1866,73200.0
2012-09-12 10:30:00,19.03,19.06,19.0,19.05,170000.0,17.1775,17.2046,17.1505,17.1956,170000.0
2012-09-12 11:00:00,19.06,19.07,19.05,19.05,20400.0,17.2046,17.2137,17.1956,17.1956,20400.0
2012-09-12 11:30:00,19.07,19.1,19.06,19.09,32800.0,17.2137,17.2407,17.2046,17.2317,32800.0
2012-09-12 12:00:00,19.08,19.09,19.05,19.07,10000.0,17.2227,17.2317,17.1956,17.2137,10000.0
2012-09-12 12:30:00,19.07,19.08,19.07,19.07,2400.0,17.2137,17.2227,17.2137,17.2137,2400.0
2012-09-12 13:00:00,19.09,19.13,19.06,19.1,26000.0,17.2317,17.2678,17.2046,17.2407,26000.0
2012-09-12 13:30:00,19.09,19.14,19.09,19.12,21600.0,17.2317,17.2768,17.2317,17.2588,21600.0
2012-09-12 14:00:00,19.11,19.14,19.09,19.12,39200.0,17.2498,17.2768,17.2317,17.2588,39200.0
2012-09-12 14:30:00,19.11,19.13,19.05,19.05,17600.0,17.2498,17.2678,17.1956,17.1956,17600.0
2012-09-12 15:00:00,19.06,19.06,19.0,19.06,36800.0,17.2046,17.2046,17.1505,17.2046,36800.0
2012-09-12 15:30:00,19.06,19.12,19.06,19.11,48400.0,17.2046,17.2588,17.2046,17.2498,48400.0
2012-09-13 09:30:00,19.15,19.19,19.14,19.16,143600.0,17.2859,17.322,17.2768,17.2949,143600.0
2012-09-13 10:00:00,19.16,19.2,19.15,19.15,324000.0,17.2949,17.331,17.2859,17.2859,324000.0
2012-09-13 10:30:00,19.15,19.17,19.15,19.16,87600.0,17.2859,17.3039,17.2859,17.2949,87600.0
2012-09-13 11:00:00,19.17,19.18,19.17,19.18,48000.0,17.3039,17.3129,17.3039,17.3129,48000.0
2012-09-13 11:30:00,19.18,19.18,19.17,19.17,14800.0,17.3129,17.3129,17.3039,17.3039,14800.0
2012-09-13 12:00:00,19.17,19.17,19.15,19.16,12000.0,17.3039,17.3039,17.2859,17.2949,12000.0
2012-09-13 12:30:00,19.14,19.31,19.14,19.24,196400.0,17.2768,17.4303,17.2768,17.3671,196400.0
2012-09-13 13:00:00,19.31,19.35,19.3,19.34,42400.0,17.4303,17.4664,17.4213,17.4574,42400.0
2012-09-13 13:30:00,19.39,19.39,19.37,19.37,14400.0,17.5025,17.5025,17.4844,17.4844,14400.0
2012-09-13 14:00:00,19.35,19.46,19.35,19.45,32000.0,17.4664,17.5657,17.4664,17.5567,32000.0
2012-09-13 14:30:00,19.46,19.46,19.42,19.42,16800.0,17.5657,17.5657,17.5296,17.5296,16800.0
2012-09-13 15:00:00,19.42,19.43,19.39,19.41,12400.0,17.5296,17.5386,17.5025,17.5206,12400.0
2012-09-13 15:30:00,19.42,19.42,19.36,19.38,30400.0,17.5296,17.5296,17.4754,17.4935,30400.0
2012-09-14 09:30:00,19.45,19.6,19.45,19.56,273600.0,17.5567,17.6921,17.5567,17.656,273600.0
2012-09-14 10:00:00,19.58,19.64,19.57,19.6,420400.0,17.674,17.7282,17.665,17.6921,420400.0
2012-09-14 10:30:00,19.59,19.61,19.58,19.59,41200.0,17.683,17.7011,17.674,17.683,41200.0
2012-09-14 11:00:00,19.59,19.61,19.59,19.61,11200.0,17.683,17.7011,17.683,17.7011,11200.0
2012-09-14 11:30:00,19.61,19.63,19.6,19.61,6800.0,17.7011,17.7191,17.6921,17.7011,6800.0
2012-09-14 12:00:00,19.6,19.64,19.6,19.64,8400.0,17.6921,17.7282,17.6921,17.7282,8400.0
2012-09-14 12:30:00,19.65,19.65,19.63,19.63,14000.0,17.7372,17.7372,17.7191,17.7191,14000.0
2012-09-14 13:00:00,19.63,19.63,19.58,19.58,24400.0,17.7191,17.7191,17.674,17.674,24400.0
2012-09-14 13:30:00,19.58,19.58,19.56,19.57,10000.0,17.674,17.674,17.656,17.665,10000.0
2012-09-14 14:00:00,19.58,19.6,19.57,19.59,10400.0,17.674,17.6921,17.665,17.683,10400.0
2012-09-14 14:30:00,19.58,19.61,19.57,19.6,8800.0,17.674,17.7011,17.665,17.6921,8800.0
2012-09-14 15:00:00,19.6,19.6,19.53,19.56,26000.0,17.6921,17.6921,17.6289,17.656,26000.0
2012-09-14 15:30:00,19.56,19.57,19.53,19.57,31600.0,17.656,17.665,17.6289,17.665,31600.0
2012-09-17 09:30:00,19.6,19.6,19.5,19.5,226800.0,17.6921,17.6921,17.6018,17.6018,226800.0
2012-09-17 10:00:00,19.53,19.57,19.52,19.57,3200.0,17.6289,17.665,17.6198,17.665,3200.0
2012-09-17 10:30:00,19.57,19.58,19.54,19.55,177200.0,17.665,17.674,17.6379,17.6469,177200.0
2012-09-17 11:00:00,19.57,19.57,19.53,19.54,9200.0,17.665,17.665,17.6289,17.6379,9200.0
2012-09-17 11:30:00,19.53,19.54,19.53,19.54,12800.0,17.6289,17.6379,17.6289,17.6379,12800.0
2012-09-17 12:00:00,19.54,19.55,19.54,19.55,4000.0,17.6379,17.6469,17.6379,17.6469,4000.0
2012-09-17 12:30:00,19.55,19.55,19.53,19.54,3600.0,17.6469,17.6469,17.6289,17.6379,3600.0
2012-09-17 13:00:00,19.54,19.54,19.52,19.52,16800.0,17.6379,17.6379,17.6198,17.6198,16800.0
2012-09-17 13:30:00,19.52,19.52,19.51,19.51,2800.0,17.6198,17.6198,17.6108,17.6108,2800.0
2012-09-17 14:00:00,19.5,19.52,19.49,19.52,136800.0,17.6018,17.6198,17.5928,17.6198,136800.0
2012-09-17 14:30:00,19.51,19.53,19.51,19.53,3600.0,17.6108,17.6289,17.6108,17.6289,3600.0
2012-09-17 15:00:00,19.52,19.52,19.49,19.49,17200.0,17.6198,17.6198,17.5928,17.5928,17200.0
2012-09-17 15:30:00,19.5,19.56,19.49,19.55,268000.0,17.6018,17.656,17.5928,17.6469,268000.0
2012-09-18 09:30:00,19.5,19.57,19.5,19.56,76800.0,17.6018,17.665,17.6018,17.656,76800.0
2012-09-18 10:00:00,19.58,19.58,19.53,19.55,31200.0,17.674,17.674,17.6289,17.6469,31200.0
2012-09-18 10:30:00,19.56,19.56,19.54,19.55,18800.0,17.656,17.656,17.6379,17.6469,18800.0
2012-09-18 11:00:00,19.57,19.58,19.56,19.57,13600.0,17.665,17.674,17.656,17.665,13600.0
2012-09-18 11:30:00,19.56,19.56,19.55,19.55,17200.0,17.656,17.656,17.6469,17.6469,17200.0
2012-09-18 12:00:00,19.56,19.57,19.52,19.52,12000.0,17.656,17.665,17.6198,17.6198,12000.0
2012-09-18 12:30:00,19.53,19.55,19.53,19.54,8800.0,17.6289,17.6469,17.6289,17.6379,8800.0
2012-09-18 13:00:00,19.54,19.55,19.53,19.54,20400.0,17.6379,17.6469,17.6289,17.6379,20400.0
2012-09-18 13:30:00,19.54,19.54,19.53,19.53,12800.0,17.6379,17.6379,17.6289,17.6289,12800.0
2012-09-18 14:00:00,19.53,19.55,19.53,19.54,23600.0,17.6289,17.6469,17.6289,17.6379,23600.0
2012-09-18 14:30:00,19.54,19.55,19.53,19.55,32400.0,17.6379,17.6469,17.6289,17.6469,32400.0
2012-09-18 15:00:00,19.54,19.56,19.54,19.54,23200.0,17.6379,17.656,17.6379,17.6379,23200.0
2012-09-18 15:30:00,19.54,19.57,19.54,19.57,56400.0,17.6379,17.665,17.6379,17.665,56400.0
2012-09-19 09:30:00,19.58,19.58,19.5,19.55,31600.0,17.674,17.674,17.6018,17.6469,31600.0
2012-09-19 10:00:00,19.55,19.59,19.54,19.55,174400.0,17.6469,17.683,17.6379,17.6469,174400.0
2012-09-19 10:30:00,19.53,19.53,19.5,19.52,288800.0,17.6289,17.6289,17.6018,17.6198,288800.0
2012-09-19 11:00:00,19.54,19.57,19.54,19.56,7600.0,17.6379,17.665,17.6379,17.656,7600.0
2012-09-19 11:30:00,19.56,19.57,19.54,19.57,14400.0,17.656,17.665,17.6379,17.665,14400.0
2012-09-19 12:00:00,19.56,19.57,19.55,19.56,3600.0,17.656,17.665,17.6469,17.656,3600.0
2012-09-19 12:30:00,19.59,19.59,19.58,19.58,5200.0,17.683,17.683,17.674,17.674,5200.0
2012-09-19 13:00:00,19.58,19.58,19.57,19.57,12000.0,17.674,17.674,17.665,17.665,12000.0
2012-09-19 13:30:00,19.56,19.56,19.55,19.55,23600.0,17.656,17.656,17.6469,17.6469,23600.0
2012-09-19 14:00:00,19.57,19.58,19.57,19.58,7200.0,17.665,17.674,17.665,17.674,7200.0
2012-09-19 14:30:00,19.58,19.59,19.58,19.59,6800.0,17.674,17.683,17.674,17.683,6800.0
2012-09-19 15:00:00,19.59,19.61,19.59,19.59,13200.0,17.683,17.7011,17.683,17.683,13200.0
2012-09-19 15:30:00,19.59,19.6,19.55,19.55,102400.0,17.683,17.6921,17.6469,17.6469,102400.0
2012-09-20 09:30:00,19.46,19.49,19.39,19.4,92800.0,17.5657,17.5928,17.5025,17.5115,92800.0
2012-09-20 10:00:00,19.42,19.45,19.4,19.42,24400.0,17.5296,17.5567,17.5115,17.5296,24400.0
2012-09-20 10:30:00,19.44,19.47,19.44,19.47,35200.0,17.5476,17.5747,17.5476,17.5747,35200.0
2012-09-20 11:00:00,19.49,19.49,19.46,19.48,153600.0,17.5928,17.5928,17.5657,17.5837,153600.0
2012-09-20 11:30:00,19.47,19.48,19.45,19.48,12400.0,17.5747,17.5837,17.5567,17.5837,12400.0
2012-09-20 12:00:00,19.48,19.48,19.44,19.45,69200.0,17.5837,17.5837,17.5476,17.5567,69200.0
2012-09-20 12:30:00,19.43,19.43,19.42,19.43,90800.0,17.5386,17.5386,17.5296,17.5386,90800.0
2012-09-20 13:00:00,19.43,19.47,19.43,19.47,73600.0,17.5386,17.5747,17.5386,17.5747,73600.0
2012-09-20 13:30:00,19.47,19.49,19.46,19.47,86400.0,17.5747,17.5928,17.5657,17.5747,86400.0
2012-09-20 14:00:00,19.45,19.49,19.45,19.49,81600.0,17.5567,17.5928,17.5567,17.5928,81600.0
2012-09-20 14:30:00,19.48,19.49,19.47,19.49,5200.0,17.5837,17.5928,17.5747,17.5928,5200.0
2012-09-20 15:00:00,19.49,19.5,19.48,19.5,5600.0,17.5928,17.6018,17.5837,17.6018,5600.0
2012-09-20 15:30:00,19.5,19.5,19.46,19.48,36400.0,17.6018,17.6018,17.5657,17.5837,36400.0
2012-09-21 09:30:00,19.61,19.64,19.6,19.62,48000.0,17.7011,17.7282,17.6921,17.7101,48000.0
2012-09-21 10:00:00,19.62,19.62,19.59,19.6,7600.0,17.7101,17.7101,17.683,17.6921,7600.0
2012-09-21 10:30:00,19.62,19.62,19.58,19.58,12800.0,17.7101,17.7101,17.674,17.674,12800.0
2012-09-21 11:00:00,19.58,19.59,19.55,19.55,146400.0,17.674,17.683,17.6469,17.6469,146400.0
2012-09-21 11:30:00,19.56,19.58,19.56,19.58,26400.0,17.656,17.674,17.656,17.674,26400.0
2012-09-21 12:00:00,19.59,19.59,19.56,19.56,32400.0,17.683,17.683,17.656,17.656,32400.0
2012-09-21 12:30:00,19.57,19.59,19.57,19.59,2800.0,17.665,17.683,17.665,17.683,2800.0
2012-09-21 13:00:00,19.59,19.6,19.57,19.58,145600.0,17.683,17.6921,17.665,17.674,145600.0
2012-09-21 13:30:00,19.57,19.59,19.56,19.58,460000.0,17.665,17.683,17.656,17.674,460000.0
2012-09-21 14:00:00,19.57,19.57,19.51,19.53,40400.0,17.665,17.665,17.6108,17.6289,40400.0
2012-09-21 14:30:00,19.53,19.53,19.51,19.53,13200.0,17.6289,17.6289,17.6108,17.6289,13200.0
2012-09-21 15:00:00,19.53,19.55,19.52,19.54,20000.0,17.6289,17.6469,17.6198,17.6379,20000.0
2012-09-21 15:30:00,19.53,19.54,19.49,19.49,62000.0,17.6289,17.6379,17.5928,17.5928,62000.0
2012-09-24 09:30:00,19.31,19.36,19.25,19.35,84000.0,17.4303,17.4754,17.3761,17.4664,84000.0
2012-09-24 10:00:00,19.36,19.36,19.28,19.3,64800.0,17.4754,17.4754,17.4032,17.4213,64800.0
2012-09-24 10:30:00,19.31,19.34,19.3,19.34,55600.0,17.4303,17.4574,17.4213,17.4574,55600.0
2012-09-24 11:00:00,19.36,19.36,19.33,19.34,44000.0,17.4754,17.4754,17.4483,17.4574,44000.0
2012-09-24 11:30:00,19.32,19.32,19.3,19.31,9200.0,17.4393,17.4393,17.4213,17.4303,9200.0
2012-09-24 12:00:00,19.31,19.32,19.3,19.3,5200.0,17.4303,17.4393,17.4213,17.4213,5200.0
2012-09-24 12:30:00,19.28,19.3,19.27,19.29,6000.0,17.4032,17.4213,17.3942,17.4122,6000.0
2012-09-24 13:00:00,19.29,19.29,19.27,19.29,16400.0,17.4122,17.4122,17.3942,17.4122,16400.0
2012-09-24 13:30:00,19.27,19.27,19.24,19.25,12800.0,17.3942,17.3942,17.3671,17.3761,12800.0
2012-09-24 14:00:00,19.27,19.33,19.27,19.33,8800.0,17.3942,17.4483,17.3942,17.4483,8800.0
2012-09-24 14:30:00,19.34,19.34,19.33,19.33,2400.0,17.4574,17.4574,17.4483,17.4483,2400.0
2012-09-24 15:00:00,19.34,19.35,19.34,19.35,6400.0,17.4574,17.4664,17.4574,17.4664,6400.0
2012-09-24 15:30:00,19.33,19.34,19.32,19.32,28800.0,17.4483,17.4574,17.4393,17.4393,28800.0
2012-09-25 09:30:00,19.36,19.36,19.29,19.29,10800.0,17.5143,17.5143,17.4509,17.4509,10800.0
2012-09-25 10:00:00,19.28,19.33,19.28,19.32,20800.0,17.4419,17.4871,17.4419,17.4781,20800.0
2012-09-25 10:30:00,19.31,19.32,19.29,19.31,11600.0,17.469,17.4781,17.4509,17.469,11600.0
2012-09-25 11:00:00,19.33,19.35,19.33,19.34,6800.0,17.4871,17.5052,17.4871,17.4962,6800.0
2012-09-25 11:30:00,19.32,19.33,19.31,19.31,28800.0,17.4781,17.4871,17.469,17.469,28800.0
2012-09-25 12:00:00,19.31,19.31,19.26,19.27,9600.0,17.469,17.469,17.4238,17.4328,9600.0
2012-09-25 12:30:00,19.25,19.25,19.2,19.22,11600.0,17.4147,17.4147,17.3695,17.3876,11600.0
2012-09-25 13:00:00,19.22,19.22,19.19,19.21,63600.0,17.3876,17.3876,17.3605,17.3786,63600.0
2012-09-25 13:30:00,19.21,19.25,19.2,19.21,7200.0,17.3786,17.4147,17.3695,17.3786,7200.0
2012-09-25 14:00:00,19.22,19.22,19.16,19.16,16400.0,17.3876,17.3876,17.3333,17.3333,16400.0
2012-09-25 14:30:00,19.17,19.2,19.1,19.1,43600.0,17.3424,17.3695,17.2791,17.2791,43600.0
2012-09-25 15:00:00,19.1,19.1,19.0,19.07,36400.0,17.2791,17.2791,17.1886,17.2519,36400.0
2012-09-25 15:30:00,19.06,19.08,18.97,18.98,33200.0,17.2429,17.261,17.1614,17.1705,33200.0
2012-09-26 09:30:00,18.92,18.92,18.82,18.83,64400.0,17.1162,17.1162,17.0257,17.0348,64400.0
2012-09-26 10:00:00,18.82,18.84,18.71,18.72,102000.0,17.0257,17.0438,16.9262,16.9353,102000.0
2012-09-26 10:30:00,18.72,18.74,18.68,18.69,50800.0,16.9353,16.9534,16.8991,16.9081,50800.0
2012-09-26 11:00:00,18.68,18.77,18.68,18.77,47200.0,16.8991,16.9805,16.8991,16.9805,47200.0
2012-09-26 11:30:00,18.75,18.79,18.73,18.78,38400.0,16.9624,16.9986,16.9443,16.9896,38400.0
2012-09-26 12:00:00,18.77,18.82,18.77,18.8,55600.0,16.9805,17.0257,16.9805,17.0077,55600.0
2012-09-26 12:30:00,18.79,18.81,18.77,18.81,25600.0,16.9986,17.0167,16.9805,17.0167,25600.0
2012-09-26 13:00:00,18.8,18.86,18.79,18.86,30400.0,17.0077,17.0619,16.9986,17.0619,30400.0
2012-09-26 13:30:00,18.86,18.87,18.8,18.8,43600.0,17.0619,17.071,17.0077,17.0077,43600.0
2012-09-26 14:00:00,18.81,18.9,18.81,18.89,62800.0,17.0167,17.0981,17.0167,17.0891,62800.0
2012-09-26 14:30:00,18.86,18.89,18.83,18.86,36800.0,17.0619,17.0891,17.0348,17.0619,36800.0
2012-09-26 15:00:00,18.86,18.86,18.8,18.81,59600.0,17.0619,17.0619,17.0077,17.0167,59600.0
2012-09-26 15:30:00,18.82,18.83,18.79,18.81,82000.0,17.0257,17.0348,16.9986,17.0167,82000.0
2012-09-27 09:30:00,18.85,18.89,18.84,18.87,62800.0,17.0529,17.0891,17.0438,17.071,62800.0
2012-09-27 10:00:00,18.86,18.91,18.84,18.89,21600.0,17.0619,17.1072,17.0438,17.0891,21600.0
2012-09-27 10:30:00,18.9,18.95,18.9,18.95,10000.0,17.0981,17.1434,17.0981,17.1434,10000.0
2012-09-27 11:00:00,18.93,18.94,18.91,18.94,23600.0,17.1253,17.1343,17.1072,17.1343,23600.0
2012-09-27 11:30:00,18.94,19.01,18.94,19.01,13200.0,17.1343,17.1976,17.1343,17.1976,13200.0
2012-09-27 12:00:00,19.02,19.1,19.02,19.1,19600.0,17.2067,17.2791,17.2067,17.2791,19600.0
2012-09-27 12:30:00,19.1,19.11,19.06,19.07,6400.0,17.2791,17.2881,17.2429,17.2519,6400.0
2012-09-27 13:00:00,19.07,19.09,19.07,19.08,19600.0,17.2519,17.27,17.2519,17.261,19600.0
2012-09-27 13:30:00,19.09,19.13,19.09,19.11,20400.0,17.27,17.3062,17.27,17.2881,20400.0
2012-09-27 14:00:00,19.11,19.12,19.1,19.12,11600.0,17.2881,17.2971,17.2791,17.2971,11600.0
2012-09-27 14:30:00,19.13,19.16,19.13,19.13,26400.0,17.3062,17.3333,17.3062,17.3062,26400.0
2012-09-27 15:00:00,19.12,19.13,19.11,19.13,15200.0,17.2971,17.3062,17.2881,17.3062,15200.0
2012-09-27 15:30:00,19.13,19.15,19.11,19.13,30000.0,17.3062,17.3243,17.2881,17.3062,30000.0
2012-09-28 09:30:00,19.08,19.15,19.01,19.01,103200.0,17.261,17.3243,17.1976,17.1976,103200.0
2012-09-28 10:00:00,19.04,19.08,19.03,19.04,17200.0,17.2248,17.261,17.2157,17.2248,17200.0
2012-09-28 10:30:00,18.99,19.01,18.97,19.01,24800.0,17.1795,17.1976,17.1614,17.1976,24800.0
2012-09-28 11:00:00,18.99,19.02,18.97,18.97,39200.0,17.1795,17.2067,17.1614,17.1614,39200.0
2012-09-28 11:30:00,18.96,19.0,18.93,19.0,11200.0,17.1524,17.1886,17.1253,17.1886,11200.0
2012-09-28 12:00:00,19.0,19.05,19.0,19.03,5600.0,17.1886,17.2338,17.1886,17.2157,5600.0
2012-09-28 12:30:00,19.02,19.05,19.02,19.05,3200.0,17.2067,17.2338,17.2067,17.2338,3200.0
2012-09-28 13:00:00,19.04,19.05,19.01,19.05,33200.0,17.2248,17.2338,17.1976,17.2338,33200.0
2012-09-28 13:30:00,19.08,19.11,19.08,19.1,2800.0,17.261,17.2881,17.261,17.2791,2800.0
2012-09-28 14:00:00,19.08,19.08,19.02,19.03,4400.0,17.261,17.261,17.2067,17.2157,4400.0
2012-09-28 14:30:00,18.99,19.03,18.99,19.02,6000.0,17.1795,17.2157,17.1795,17.2067,6000.0
2012-09-28 15:00:00,19.02,19.03,19.0,19.0,8800.0,17.2067,17.2157,17.1886,17.1886,8800.0
2012-09-28 15:30:00,19.0,19.02,18.96,18.97,18000.0,17.1886,17.2067,17.1524,17.1614,18000.0
2012-10-01 09:30:00,19.06,19.09,19.0,19.01,70000.0,17.2429,17.27,17.1886,17.1976,70000.0
2012-10-01 10:00:00,19.02,19.15,19.02,19.11,146400.0,17.2067,17.3243,17.2067,17.2881,146400.0
2012-10-01 10:30:00,19.11,19.11,19.07,19.07,186000.0,17.2881,17.2881,17.2519,17.2519,186000.0
2012-10-01 11:00:00,19.09,19.11,19.09,19.11,6000.0,17.27,17.2881,17.27,17.2881,6000.0
2012-10-01 11:30:00,19.11,19.11,19.05,19.05,1200.0,17.2881,17.2881,17.2338,17.2338,1200.0
2012-10-01 12:00:00,19.06,19.07,19.03,19.05,6400.0,17.2429,17.2519,17.2157,17.2338,6400.0
2012-10-01 12:30:00,19.04,19.05,18.98,19.0,35200.0,17.2248,17.2338,17.1705,17.1886,35200.0
2012-10-01 13:00:00,19.0,19.0,18.93,18.97,80800.0,17.1886,17.1886,17.1253,17.1614,80800.0
2012-10-01 13:30:00,18.96,18.98,18.91,18.98,17200.0,17.1524,17.1705,17.1072,17.1705,17200.0
2012-10-01 14:00:00,19.0,19.0,18.96,18.96,800.0,17.1886,17.1886,17.1524,17.1524,800.0
2012-10-01 14:30:00,18.96,19.0,18.96,18.99,553200.0,17.1524,17.1886,17.1524,17.1795,553200.0
2012-10-01 15:00:00,18.98,18.98,18.85,18.88,24000.0,17.1705,17.1705,17.0529,17.08,24000.0
2012-10-01 15:30:00,18.88,18.9,18.87,18.89,13600.0,17.08,17.0981,17.071,17.0891,13600.0
2012-10-02 09:30:00,18.99,19.04,18.94,18.96,20400.0,17.1795,17.2248,17.1343,17.1524,20400.0
2012-10-02 10:00:00,18.96,19.0,18.9,19.0,28000.0,17.1524,17.1886,17.0981,17.1886,28000.0
2012-10-02 10:30:00,19.0,19.02,18.93,18.93,32000.0,17.1886,17.2067,17.1253,17.1253,32000.0
2012-10-02 11:00:00,18.94,18.94,18.93,18.93,4800.0,17.1343,17.1343,17.1253,17.1253,4800.0
2012-10-02 11:30:00,18.92,18.95,18.85,18.88,21200.0,17.1162,17.1434,17.0529,17.08,21200.0
2012-10-02 12:00:00,18.88,18.9,18.87,18.89,10800.0,17.08,17.0981,17.071,17.0891,10800.0
2012-10-02 12:30:00,18.88,18.88,18.86,18.87,986800.0,17.08,17.08,17.0619,17.071,986800.0
2012-10-02 13:00:00,18.85,18.86,18.84,18.84,18400.0,17.0529,17.0619,17.0438,17.0438,18400.0
2012-10-02 13:30:00,18.83,18.88,18.83,18.85,8000.0,17.0348,17.08,17.0348,17.0529,8000.0
2012-10-02 14:00:00,18.86,18.86,18.79,18.79,5200.0,17.0619,17.0619,16.9986,16.9986,5200.0
2012-10-02 14:30:00,18.8,18.8,18.78,18.79,18400.0,17.0077,17.0077,16.9896,16.9986,18400.0
2012-10-02 15:00:00,18.78,18.87,18.78,18.87,14800.0,16.9896,17.071,16.9896,17.071,14800.0
2012-10-02 15:30:00,18.9,18.94,18.88,18.93,101200.0,17.0981,17.1343,17.08,17.1253,101200.0
2012-10-03 09:30:00,19.0,19.03,18.95,18.95,46000.0,17.1886,17.2157,17.1434,17.1434,46000.0
2012-10-03 10:00:00,18.97,18.98,18.92,18.95,6000.0,17.1614,17.1705,17.1162,17.1434,6000.0
2012-10-03 10:30:00,19.0,19.0,18.97,18.98,5200.0,17.1886,17.1886,17.1614,17.1705,5200.0
2012-10-03 11:00:00,19.0,19.05,18.99,19.04,36800.0,17.1886,17.2338,17.1795,17.2248,36800.0
2012-10-03 11:30:00,19.03,19.05,19.02,19.05,128800.0,17.2157,17.2338,17.2067,17.2338,128800.0
2012-10-03 12:00:00,19.03,19.04,19.03,19.04,3200.0,17.2157,17.2248,17.2157,17.2248,3200.0
2012-10-03 12:30:00,19.05,19.05,19.03,19.04,12000.0,17.2338,17.2338,17.2157,17.2248,12000.0
2012-10-03 13:00:00,19.03,19.04,19.01,19.03,14800.0,17.2157,17.2248,17.1976,17.2157,14800.0
2012-10-03 13:30:00,19.03,19.03,18.95,18.96,23200.0,17.2157,17.2157,17.1434,17.1524,23200.0
2012-10-03 14:00:00,18.96,18.97,18.93,18.93,26400.0,17.1524,17.1614,17.1253,17.1253,26400.0
2012-10-03 14:30:00,18.95,18.96,18.94,18.94,6400.0,17.1434,17.1524,17.1343,17.1343,6400.0
2012-10-03 15:00:00,18.93,18.97,18.93,18.97,22800.0,17.1253,17.1614,17.1253,17.1614,22800.0
2012-10-03 15:30:00,18.96,19.01,18.96,19.0,20000.0,17.1524,17.1976,17.1524,17.1886,20000.0
2012-10-04 09:30:00,19.0,19.0,18.87,18.92,62800.0,17.1886,17.1886,17.071,17.1162,62800.0
2012-10-04 10:00:00,18.92,19.0,18.9,18.99,22800.0,17.1162,17.1886,17.0981,17.1795,22800.0
2012-10-04 10:30:00,18.99,19.0,18.96,19.0,26400.0,17.1795,17.1886,17.1524,17.1886,26400.0
2012-10-04 11:00:00,19.0,19.0,18.93,18.93,15200.0,17.1886,17.1886,17.1253,17.1253,15200.0
2012-10-04 11:30:00,18.93,18.96,18.92,18.95,23200.0,17.1253,17.1524,17.1162,17.1434,23200.0
2012-10-04 12:00:00,18.95,19.0,18.94,18.99,18800.0,17.1434,17.1886,17.1343,17.1795,18800.0
2012-10-04 12:30:00,18.99,19.0,18.95,18.96,17600.0,17.1795,17.1886,17.1434,17.1524,17600.0
2012-10-04 13:00:00,18.96,18.99,18.96,18.99,16800.0,17.1524,17.1795,17.1524,17.1795,16800.0
2012-10-04 13:30:00,18.99,19.0,18.96,18.99,23200.0,17.1795,17.1886,17.1524,17.1795,23200.0
2012-10-04 14:00:00,19.0,19.0,18.96,18.97,14000.0,17.1886,17.1886,17.1524,17.1614,14000.0
2012-10-04 14:30:00,18.98,19.02,18.97,19.0,35200.0,17.1705,17.2067,17.1614,17.1886,35200.0
2012-10-04 15:00:00,19.01,19.05,19.01,19.02,50400.0,17.1976,17.2338,17.1976,17.2067,50400.0
2012-10-04 15:30:00,19.02,19.03,18.99,19.0,46000.0,17.2067,17.2157,17.1795,17.1886,46000.0
2012-10-05 09:30:00,19.1,19.1,19.04,19.04,16400.0,17.2791,17.2791,17.2248,17.2248,16400.0
2012-10-05 10:00:00,19.08,19.09,19.05,19.09,15200.0,17.261,17.27,17.2338,17.27,15200.0
2012-10-05 10:30:00,19.1,19.11,19.02,19.04,19600.0,17.2791,17.2881,17.2067,17.2248,19600.0
2012-10-05 11:00:00,19.03,19.03,19.0,19.0,325600.0,17.2157,17.2157,17.1886,17.1886,325600.0
2012-10-05 11:30:00,19.0,19.02,18.98,18.98,4400.0,17.1886,17.2067,17.1705,17.1705,4400.0
2012-10-05 12:00:00,18.96,18.97,18.91,18.95,325200.0,17.1524,17.1614,17.1072,17.1434,325200.0
2012-10-05 12:30:00,18.96,19.0,18.96,19.0,3600.0,17.1524,17.1886,17.1524,17.1886,3600.0
2012-10-05 13:00:00,19.0,19.01,18.95,18.95,336000.0,17.1886,17.1976,17.1434,17.1434,336000.0
2012-10-05 13:30:00,18.96,18.98,18.96,18.96,16800.0,17.1524,17.1705,17.1524,17.1524,16800.0
2012-10-05 14:00:00,18.96,18.98,18.95,18.95,2800.0,17.1524,17.1705,17.1434,17.1434,2800.0
2012-10-05 14:30:00,18.94,18.95,18.88,18.88,8800.0,17.1343,17.1434,17.08,17.08,8800.0
2012-10-05 15:00:00,18.88,18.89,18.86,18.88,22800.0,17.08,17.0891,17.0619,17.08,22800.0
2012-10-05 15:30:00,18.85,18.86,18.83,18.86,85600.0,17.0529,17.0619,17.0348,17.0619,85600.0
2012-10-08 09:30:00,18.75,18.79,18.69,18.78,105600.0,16.9624,16.9986,16.9081,16.9896,105600.0
2012-10-08 10:00:00,18.82,18.82,18.77,18.77,10800.0,17.0257,17.0257,16.9805,16.9805,10800.0
2012-10-08 10:30:00,18.7,18.75,18.69,18.73,14400.0,16.9172,16.9624,16.9081,16.9443,14400.0
2012-10-08 11:00:00,18.73,18.74,18.68,18.68,8000.0,16.9443,16.9534,16.8991,16.8991,8000.0
2012-10-08 11:30:00,18.68,18.7,18.67,18.7,16400.0,16.8991,16.9172,16.89,16.9172,16400.0
2012-10-08 12:00:00,18.71,18.71,18.68,18.69,32400.0,16.9262,16.9262,16.8991,16.9081,32400.0
2012-10-08 12:30:00,18.69,18.69,18.67,18.68,9600.0,16.9081,16.9081,16.89,16.8991,9600.0
2012-10-08 13:00:00,18.68,18.69,18.66,18.67,18800.0,16.8991,16.9081,16.881,16.89,18800.0
2012-10-08 13:30:00,18.67,18.71,18.67,18.68,65200.0,16.89,16.9262,16.89,16.8991,65200.0
2012-10-08 14:00:00,18.66,18.67,18.65,18.67,6400.0,16.881,16.89,16.872,16.89,6400.0
2012-10-08 14:30:00,18.66,18.67,18.65,18.66,2800.0,16.881,16.89,16.872,16.881,2800.0
2012-10-08 15:00:00,18.65,18.72,18.65,18.71,5200.0,16.872,16.9353,16.872,16.9262,5200.0
2012-10-08 15:30:00,18.71,18.71,18.66,18.68,8000.0,16.9262,16.9262,16.881,16.8991,8000.0
2012-10-09 09:30:00,18.63,18.65,18.52,18.53,94800.0,16.8539,16.872,16.7543,16.7634,94800.0
2012-10-09 10:00:00,18.56,18.56,18.49,18.5,74400.0,16.7905,16.7905,16.7272,16.7363,74400.0
2012-10-09 10:30:00,18.49,18.49,18.34,18.38,52400.0,16.7272,16.7272,16.5915,16.6277,52400.0
2012-10-09 11:00:00,18.39,18.39,18.35,18.37,42400.0,16.6367,16.6367,16.6006,16.6186,42400.0
2012-10-09 11:30:00,18.36,18.39,18.35,18.39,14000.0,16.6096,16.6367,16.6006,16.6367,14000.0
2012-10-09 12:00:00,18.39,18.45,18.39,18.43,24800.0,16.6367,16.691,16.6367,16.6729,24800.0
2012-10-09 12:30:00,18.43,18.45,18.38,18.38,84400.0,16.6729,16.691,16.6277,16.6277,84400.0
2012-10-09 13:00:00,18.4,18.45,18.4,18.44,2800.0,16.6458,16.691,16.6458,16.682,2800.0
2012-10-09 13:30:00,18.42,18.47,18.42,18.45,18000.0,16.6639,16.7091,16.6639,16.691,18000.0
2012-10-09 14:00:00,18.45,18.46,18.45,18.46,2000.0,16.691,16.7001,16.691,16.7001,2000.0
2012-10-09 14:30:00,18.45,18.47,18.44,18.47,6800.0,16.691,16.7091,16.682,16.7091,6800.0
2012-10-09 15:00:00,18.46,18.47,18.39,18.39,38400.0,16.7001,16.7091,16.6367,16.6367,38400.0
2012-10-09 15:30:00,18.4,18.43,18.38,18.42,28800.0,16.6458,16.6729,16.6277,16.6639,28800.0
2012-10-10 09:30:00,18.4,18.44,18.34,18.39,42000.0,16.6458,16.682,16.5915,16.6367,42000.0
2012-10-10 10:00:00,18.41,18.44,18.39,18.44,107200.0,16.6548,16.682,16.6367,16.682,107200.0
2012-10-10 10:30:00,18.45,18.45,18.38,18.41,14000.0,16.691,16.691,16.6277,16.6548,14000.0
2012-10-10 11:00:00,18.4,18.4,18.38,18.39,32800.0,16.6458,16.6458,16.6277,16.6367,32800.0
2012-10-10 11:30:00,18.38,18.38,18.33,18.36,17200.0,16.6277,16.6277,16.5825,16.6096,17200.0
2012-10-10 12:00:00,18.36,18.38,18.35,18.36,12400.0,16.6096,16.6277,16.6006,16.6096,12400.0
2012-10-10 12:30:00,18.36,18.36,18.31,18.31,26800.0,16.6096,16.6096,16.5644,16.5644,26800.0
2012-10-10 13:00:00,18.31,18.34,18.3,18.32,47200.0,16.5644,16.5915,16.5553,16.5734,47200.0
2012-10-10 13:30:00,18.31,18.33,18.3,18.32,20000.0,16.5644,16.5825,16.5553,16.5734,20000.0
2012-10-10 14:00:00,18.33,18.36,18.33,18.34,25200.0,16.5825,16.6096,16.5825,16.5915,25200.0
2012-10-10 14:30:00,18.34,18.36,18.3,18.32,14800.0,16.5915,16.6096,16.5553,16.5734,14800.0
2012-10-10 15:00:00,18.31,18.33,18.29,18.3,28400.0,16.5644,16.5825,16.5463,16.5553,28400.0
2012-10-10 15:30:00,18.31,18.33,18.29,18.33,40800.0,16.5644,16.5825,16.5463,16.5825,40800.0
2012-10-11 09:30:00,18.46,18.47,18.4,18.43,33200.0,16.7001,16.7091,16.6458,16.6729,33200.0
2012-10-11 10:00:00,18.45,18.46,18.43,18.44,231200.0,16.691,16.7001,16.6729,16.682,231200.0
2012-10-11 10:30:00,18.44,18.48,18.43,18.45,56800.0,16.682,16.7182,16.6729,16.691,56800.0
2012-10-11 11:00:00,18.44,18.45,18.36,18.4,41600.0,16.682,16.691,16.6096,16.6458,41600.0
2012-10-11 11:30:00,18.39,18.39,18.32,18.34,24400.0,16.6367,16.6367,16.5734,16.5915,24400.0
2012-10-11 12:00:00,18.34,18.36,18.32,18.34,168000.0,16.5915,16.6096,16.5734,16.5915,168000.0
2012-10-11 12:30:00,18.34,18.35,18.31,18.34,33600.0,16.5915,16.6006,16.5644,16.5915,33600.0
2012-10-11 13:00:00,18.34,18.36,18.31,18.32,26000.0,16.5915,16.6096,16.5644,16.5734,26000.0
2012-10-11 13:30:00,18.32,18.32,18.25,18.26,24800.0,16.5734,16.5734,16.5101,16.5191,24800.0
2012-10-11 14:00:00,18.28,18.32,18.27,18.31,11600.0,16.5372,16.5734,16.5282,16.5644,11600.0
2012-10-11 14:30:00,18.31,18.31,18.27,18.29,44800.0,16.5644,16.5644,16.5282,16.5463,44800.0
2012-10-11 15:00:00,18.28,18.31,18.27,18.31,20400.0,16.5372,16.5644,16.5282,16.5644,20400.0
2012-10-11 15:30:00,18.32,18.32,18.25,18.25,321600.0,16.5734,16.5734,16.5101,16.5101,321600.0
2012-10-12 09:30:00,18.25,18.34,18.24,18.34,12800.0,16.5101,16.5915,16.501,16.5915,12800.0
2012-10-12 10:00:00,18.35,18.35,18.3,18.3,192800.0,16.6006,16.6006,16.5553,16.5553,192800.0
2012-10-12 10:30:00,18.31,18.35,18.3,18.33,24000.0,16.5644,16.6006,16.5553,16.5825,24000.0
2012-10-12 11:00:00,18.32,18.32,18.27,18.27,6400.0,16.5734,16.5734,16.5282,16.5282,6400.0
2012-10-12 11:30:00,18.23,18.26,18.21,18.25,12400.0,16.492,16.5191,16.4739,16.5101,12400.0
2012-10-12 12:00:00,18.25,18.29,18.25,18.25,209200.0,16.5101,16.5463,16.5101,16.5101,209200.0
2012-10-12 12:30:00,18.25,18.27,18.25,18.25,4800.0,16.5101,16.5282,16.5101,16.5101,4800.0
2012-10-12 13:00:00,18.24,18.25,18.23,18.24,10400.0,16.501,16.5101,16.492,16.501,10400.0
2012-10-12 13:30:00,18.25,18.27,18.24,18.27,39200.0,16.5101,16.5282,16.501,16.5282,39200.0
2012-10-12 14:00:00,18.27,18.29,18.27,18.29,208000.0,16.5282,16.5463,16.5282,16.5463,208000.0
2012-10-12 14:30:00,18.3,18.31,18.29,18.31,28400.0,16.5553,16.5644,16.5463,16.5644,28400.0
2012-10-12 15:00:00,18.3,18.3,18.28,18.28,30800.0,16.5553,16.5553,16.5372,16.5372,30800.0
2012-10-12 15:30:00,18.26,18.28,18.25,18.28,32000.0,16.5191,16.5372,16.5101,16.5372,32000.0
2012-10-15 09:30:00,18.34,18.37,18.3,18.3,16800.0,16.5915,16.6186,16.5553,16.5553,16800.0
2012-10-15 10:00:00,18.29,18.34,18.27,18.27,11200.0,16.5463,16.5915,16.5282,16.5282,11200.0
2012-10-15 10:30:00,18.23,18.25,18.23,18.25,14000.0,16.492,16.5101,16.492,16.5101,14000.0
2012-10-15 11:00:00,18.25,18.3,18.23,18.3,40000.0,16.5101,16.5553,16.492,16.5553,40000.0
2012-10-15 11:30:00,18.29,18.34,18.29,18.3,16000.0,16.5463,16.5915,16.5463,16.5553,16000.0
2012-10-15 12:00:00,18.31,18.34,18.29,18.34,13200.0,16.5644,16.5915,16.5463,16.5915,13200.0
2012-10-15 12:30:00,18.35,18.36,18.33,18.34,19600.0,16.6006,16.6096,16.5825,16.5915,19600.0
2012-10-15 13:00:00,18.34,18.36,18.31,18.32,23200.0,16.5915,16.6096,16.5644,16.5734,23200.0
2012-10-15 13:30:00,18.31,18.33,18.31,18.32,146000.0,16.5644,16.5825,16.5644,16.5734,146000.0
2012-10-15 14:00:00,18.32,18.35,18.32,18.34,32800.0,16.5734,16.6006,16.5734,16.5915,32800.0
2012-10-15 14:30:00,18.33,18.33,18.29,18.33,19600.0,16.5825,16.5825,16.5463,16.5825,19600.0
2012-10-15 15:00:00,18.32,18.38,18.31,18.38,15600.0,16.5734,16.6277,16.5644,16.6277,15600.0
2012-10-15 15:30:00,18.38,18.41,18.36,18.39,30800.0,16.6277,16.6548,16.6096,16.6367,30800.0
2012-10-16 09:30:00,18.44,18.51,18.42,18.48,39600.0,16.682,16.7453,16.6639,16.7182,39600.0
2012-10-16 10:00:00,18.49,18.52,18.49,18.5,7600.0,16.7272,16.7543,16.7272,16.7363,7600.0
2012-10-16 10:30:00,18.51,18.55,18.5,18.55,7600.0,16.7453,16.7815,16.7363,16.7815,7600.0
2012-10-16 11:00:00,18.55,18.59,18.54,18.59,22800.0,16.7815,16.8177,16.7724,16.8177,22800.0
2012-10-16 11:30:00,18.63,18.63,18.61,18.63,17600.0,16.8539,16.8539,16.8358,16.8539,17600.0
2012-10-16 12:00:00,18.62,18.68,18.62,18.65,19600.0,16.8448,16.8991,16.8448,16.872,19600.0
2012-10-16 12:30:00,18.67,18.68,18.67,18.67,14000.0,16.89,16.8991,16.89,16.89,14000.0
2012-10-16 13:00:00,18.66,18.67,18.66,18.67,19600.0,16.881,16.89,16.881,16.89,19600.0
2012-10-16 13:30:00,18.67,18.67,18.65,18.67,10800.0,16.89,16.89,16.872,16.89,10800.0
2012-10-16 14:00:00,18.64,18.64,18.63,18.64,2000.0,16.8629,16.8629,16.8539,16.8629,2000.0
2012-10-16 14:30:00,18.64,18.67,18.64,18.66,12800.0,16.8629,16.89,16.8629,16.881,12800.0
2012-10-16 15:00:00,18.66,18.66,18.64,18.65,16000.0,16.881,16.881,16.8629,16.872,16000.0
2012-10-16 15:30:00,18.67,18.71,18.67,18.68,10400.0,16.89,16.9262,16.89,16.8991,10400.0
2012-10-17 09:30:00,18.54,18.56,18.44,18.56,114400.0,16.7724,16.7905,16.682,16.7905,114400.0
2012-10-17 10:00:00,18.56,18.6,18.56,18.58,26000.0,16.7905,16.8267,16.7905,16.8086,26000.0
2012-10-17 10:30:00,18.55,18.58,18.54,18.55,6000.0,16.7815,16.8086,16.7724,16.7815,6000.0
2012-10-17 11:00:00,18.55,18.55,18.54,18.54,4400.0,16.7815,16.7815,16.7724,16.7724,4400.0
2012-10-17 11:30:00,18.56,18.59,18.56,18.58,6800.0,16.7905,16.8177,16.7905,16.8086,6800.0
2012-10-17 12:00:00,18.58,18.59,18.57,18.58,3200.0,16.8086,16.8177,16.7996,16.8086,3200.0
2012-10-17 12:30:00,18.57,18.58,18.57,18.58,1600.0,16.7996,16.8086,16.7996,16.8086,1600.0
2012-10-17 13:00:00,18.56,18.56,18.55,18.55,37200.0,16.7905,16.7905,16.7815,16.7815,37200.0
2012-10-17 13:30:00,18.51,18.51,18.48,18.48,7600.0,16.7453,16.7453,16.7182,16.7182,7600.0
2012-10-17 14:00:00,18.49,18.51,18.48,18.51,18400.0,16.7272,16.7453,16.7182,16.7453,18400.0
2012-10-17 14:30:00,18.51,18.52,18.5,18.52,6400.0,16.7453,16.7543,16.7363,16.7543,6400.0
2012-10-17 15:00:00,18.52,18.56,18.52,18.54,12800.0,16.7543,16.7905,16.7543,16.7724,12800.0
2012-10-17 15:30:00,18.54,18.55,18.51,18.53,34400.0,16.7724,16.7815,16.7453,16.7634,34400.0
2012-10-18 09:30:00,18.48,18.48,18.39,18.45,34800.0,16.7182,16.7182,16.6367,16.691,34800.0
2012-10-18 10:00:00,18.47,18.48,18.36,18.37,9200.0,16.7091,16.7182,16.6096,16.6186,9200.0
2012-10-18 10:30:00,18.38,18.39,18.36,18.39,9200.0,16.6277,16.6367,16.6096,16.6367,9200.0
2012-10-18 11:00:00,18.41,18.41,18.39,18.39,10000.0,16.6548,16.6548,16.6367,16.6367,10000.0
2012-10-18 11:30:00,18.4,18.44,18.4,18.44,17200.0,16.6458,16.682,16.6458,16.682,17200.0
2012-10-18 12:00:00,18.45,18.45,18.43,18.43,10400.0,16.691,16.691,16.6729,16.6729,10400.0
2012-10-18 12:30:00,18.41,18.41,18.21,18.24,30000.0,16.6548,16.6548,16.4739,16.501,30000.0
2012-10-18 13:00:00,18.24,18.24,18.15,18.22,193200.0,16.501,16.501,16.4196,16.4829,193200.0
2012-10-18 13:30:00,18.2,18.22,18.14,18.15,132000.0,16.4649,16.4829,16.4106,16.4196,132000.0
2012-10-18 14:00:00,18.15,18.2,18.14,18.16,116800.0,16.4196,16.4649,16.4106,16.4287,116800.0
2012-10-18 14:30:00,18.15,18.18,18.13,18.17,58400.0,16.4196,16.4468,16.4015,16.4377,58400.0
2012-10-18 15:00:00,18.17,18.22,18.15,18.2,466400.0,16.4377,16.4829,16.4196,16.4649,466400.0
2012-10-18 15:30:00,18.19,18.23,18.19,18.2,113600.0,16.4558,16.492,16.4558,16.4649,113600.0
2012-10-19 09:30:00,18.16,18.16,18.05,18.12,99200.0,16.4287,16.4287,16.3292,16.3925,99200.0
2012-10-19 10:00:00,18.11,18.13,18.04,18.07,38000.0,16.3834,16.4015,16.3201,16.3472,38000.0
2012-10-19 10:30:00,18.07,18.07,18.01,18.03,38800.0,16.3472,16.3472,16.293,16.3111,38800.0
2012-10-19 11:00:00,18.03,18.03,17.94,17.95,35200.0,16.3111,16.3111,16.2296,16.2387,35200.0
2012-10-19 11:30:00,17.95,17.95,17.86,17.88,41600.0,16.2387,16.2387,16.1573,16.1754,41600.0
2012-10-19 12:00:00,17.89,17.89,17.83,17.84,108800.0,16.1844,16.1844,16.1301,16.1392,108800.0
2012-10-19 12:30:00,17.84,17.88,17.84,17.86,20800.0,16.1392,16.1754,16.1392,16.1573,20800.0
2012-10-19 13:00:00,17.83,17.89,17.83,17.87,164400.0,16.1301,16.1844,16.1301,16.1663,164400.0
2012-10-19 13:30:00,17.86,17.86,17.8,17.81,46000.0,16.1573,16.1573,16.103,16.112,46000.0
2012-10-19 14:00:00,17.82,17.83,17.79,17.79,44800.0,16.1211,16.1301,16.0939,16.0939,44800.0
2012-10-19 14:30:00,17.8,17.81,17.77,17.79,57600.0,16.103,16.112,16.0758,16.0939,57600.0
2012-10-19 15:00:00,17.78,17.82,17.77,17.8,38400.0,16.0849,16.1211,16.0758,16.103,38400.0
2012-10-19 15:30:00,17.79,17.82,17.77,17.77,56800.0,16.0939,16.1211,16.0758,16.0758,56800.0
2012-10-22 09:30:00,17.79,17.86,17.79,17.85,28800.0,16.0939,16.1573,16.0939,16.1482,28800.0
2012-10-22 10:00:00,17.86,17.88,17.83,17.86,122400.0,16.1573,16.1754,16.1301,16.1573,122400.0
2012-10-22 10:30:00,17.88,17.88,17.82,17.82,32000.0,16.1754,16.1754,16.1211,16.1211,32000.0
2012-10-22 11:00:00,17.81,17.84,17.79,17.82,36000.0,16.112,16.1392,16.0939,16.1211,36000.0
2012-10-22 11:30:00,17.81,17.86,17.81,17.84,45200.0,16.112,16.1573,16.112,16.1392,45200.0
2012-10-22 12:00:00,17.84,17.86,17.82,17.84,22400.0,16.1392,16.1573,16.1211,16.1392,22400.0
2012-10-22 12:30:00,17.85,17.85,17.82,17.84,27600.0,16.1482,16.1482,16.1211,16.1392,27600.0
2012-10-22 13:00:00,17.85,17.85,17.78,17.78,25200.0,16.1482,16.1482,16.0849,16.0849,25200.0
2012-10-22 13:30:00,17.78,17.81,17.75,17.81,21200.0,16.0849,16.112,16.0578,16.112,21200.0
2012-10-22 14:00:00,17.8,17.85,17.79,17.83,10400.0,16.103,16.1482,16.0939,16.1301,10400.0
2012-10-22 14:30:00,17.84,17.85,17.82,17.83,22000.0,16.1392,16.1482,16.1211,16.1301,22000.0
2012-10-22 15:00:00,17.83,17.9,17.81,17.9,14400.0,16.1301,16.1935,16.112,16.1935,14400.0
2012-10-22 15:30:00,17.9,17.97,17.88,17.93,60800.0,16.1935,16.2568,16.1754,16.2206,60800.0
2012-10-23 09:30:00,17.78,17.82,17.73,17.79,44800.0,16.0849,16.1211,16.0397,16.0939,44800.0
2012-10-23 10:00:00,17.83,17.83,17.78,17.79,10800.0,16.1301,16.1301,16.0849,16.0939,10800.0
2012-10-23 10:30:00,17.79,17.8,17.74,17.8,46400.0,16.0939,16.103,16.0487,16.103,46400.0
2012-10-23 11:00:00,17.8,17.81,17.78,17.8,52400.0,16.103,16.112,16.0849,16.103,52400.0
2012-10-23 11:30:00,17.79,17.79,17.74,17.79,25600.0,16.0939,16.0939,16.0487,16.0939,25600.0
2012-10-23 12:00:00,17.79,17.82,17.78,17.82,15600.0,16.0939,16.1211,16.0849,16.1211,15600.0
2012-10-23 12:30:00,17.83,17.9,17.83,17.89,11200.0,16.1301,16.1935,16.1301,16.1844,11200.0
2012-10-23 13:00:00,17.89,17.94,17.89,17.9,41200.0,16.1844,16.2296,16.1844,16.1935,41200.0
2012-10-23 13:30:00,17.91,17.93,17.84,17.88,29200.0,16.2025,16.2206,16.1392,16.1754,29200.0
2012-10-23 14:00:00,17.87,17.9,17.75,17.79,31600.0,16.1663,16.1935,16.0578,16.0939,31600.0
2012-10-23 14:30:00,17.8,17.88,17.78,17.85,32400.0,16.103,16.1754,16.0849,16.1482,32400.0
2012-10-23 15:00:00,17.86,17.86,17.81,17.81,16800.0,16.1573,16.1573,16.112,16.112,16800.0
2012-10-23 15:30:00,17.82,17.82,17.74,17.76,46000.0,16.1211,16.1211,16.0487,16.0668,46000.0
2012-10-24 09:30:00,17.87,17.92,17.83,17.85,70000.0,16.1663,16.2115,16.1301,16.1482,70000.0
2012-10-24 10:00:00,17.83,17.83,17.77,17.79,17600.0,16.1301,16.1301,16.0758,16.0939,17600.0
2012-10-24 10:30:00,17.76,17.78,17.72,17.72,15200.0,16.0668,16.0849,16.0306,16.0306,15200.0
2012-10-24 11:00:00,17.72,17.74,17.68,17.69,34400.0,16.0306,16.0487,15.9944,16.0035,34400.0
2012-10-24 11:30:00,17.7,17.7,17.64,17.64,26800.0,16.0125,16.0125,15.9582,15.9582,26800.0
2012-10-24 12:00:00,17.64,17.68,17.63,17.67,26000.0,15.9582,15.9944,15.9492,15.9854,26000.0
2012-10-24 12:30:00,17.71,17.73,17.71,17.71,7200.0,16.0216,16.0397,16.0216,16.0216,7200.0
2012-10-24 13:00:00,17.73,17.73,17.68,17.7,24400.0,16.0397,16.0397,15.9944,16.0125,24400.0
2012-10-24 13:30:00,17.69,17.73,17.69,17.72,15600.0,16.0035,16.0397,16.0035,16.0306,15600.0
2012-10-24 14:00:00,17.73,17.75,17.71,17.75,8800.0,16.0397,16.0578,16.0216,16.0578,8800.0
2012-10-24 14:30:00,17.73,17.75,17.71,17.71,6400.0,16.0397,16.0578,16.0216,16.0216,6400.0
2012-10-24 15:00:00,17.7,17.71,17.65,17.68,14800.0,16.0125,16.0216,15.9673,15.9944,14800.0
2012-10-24 15:30:00,17.68,17.68,17.64,17.67,18000.0,15.9944,15.9944,15.9582,15.9854,18000.0
2012-10-25 09:30:00,17.79,17.82,17.71,17.71,45600.0,16.0939,16.1211,16.0216,16.0216,45600.0
2012-10-25 10:00:00,17.69,17.75,17.69,17.74,15200.0,16.0035,16.0578,16.0035,16.0487,15200.0
2012-10-25 10:30:00,17.72,17.72,17.66,17.67,45600.0,16.0306,16.0306,15.9763,15.9854,45600.0
2012-10-25 11:00:00,17.66,17.68,17.63,17.63,43200.0,15.9763,15.9944,15.9492,15.9492,43200.0
2012-10-25 11:30:00,17.63,17.63,17.56,17.6,29600.0,15.9492,15.9492,15.8859,15.9221,29600.0
2012-10-25 12:00:00,17.61,17.61,17.59,17.6,4800.0,15.9311,15.9311,15.913,15.9221,4800.0
2012-10-25 12:30:00,17.61,17.61,17.55,17.6,5600.0,15.9311,15.9311,15.8768,15.9221,5600.0
2012-10-25 13:00:00,17.62,17.65,17.6,17.65,17600.0,15.9402,15.9673,15.9221,15.9673,17600.0
2012-10-25 13:30:00,17.64,17.65,17.63,17.64,10400.0,15.9582,15.9673,15.9492,15.9582,10400.0
2012-10-25 14:00:00,17.63,17.63,17.6,17.6,4000.0,15.9492,15.9492,15.9221,15.9221,4000.0
2012-10-25 14:30:00,17.64,17.68,17.63,17.64,21200.0,15.9582,15.9944,15.9492,15.9582,21200.0
2012-10-25 15:00:00,17.63,17.64,17.6,17.61,34000.0,15.9492,15.9582,15.9221,15.9311,34000.0
2012-10-25 15:30:00,17.6,17.63,17.59,17.61,16000.0,15.9221,15.9492,15.913,15.9311,16000.0
2012-10-26 09:30:00,17.62,17.73,17.58,17.65,135600.0,15.9402,16.0397,15.904,15.9673,135600.0
2012-10-26 10:00:00,17.64,17.71,17.62,17.62,20800.0,15.9582,16.0216,15.9402,15.9402,20800.0
2012-10-26 10:30:00,17.63,17.64,17.57,17.58,10000.0,15.9492,15.9582,15.8949,15.904,10000.0
2012-10-26 11:00:00,17.56,17.61,17.54,17.61,27200.0,15.8859,15.9311,15.8678,15.9311,27200.0
2012-10-26 11:30:00,17.61,17.61,17.55,17.57,9200.0,15.9311,15.9311,15.8768,15.8949,9200.0
2012-10-26 12:00:00,17.53,17.53,17.48,17.5,41600.0,15.8587,15.8587,15.8135,15.8316,41600.0
2012-10-26 12:30:00,17.51,17.56,17.48,17.56,12800.0,15.8406,15.8859,15.8135,15.8859,12800.0
2012-10-26 13:00:00,17.54,17.55,17.52,17.54,80000.0,15.8678,15.8768,15.8497,15.8678,80000.0
2012-10-26 13:30:00,17.57,17.64,17.57,17.64,16000.0,15.8949,15.9582,15.8949,15.9582,16000.0
2012-10-26 14:00:00,17.64,17.66,17.64,17.66,28400.0,15.9582,15.9763,15.9582,15.9763,28400.0
2012-10-26 14:30:00,17.65,17.68,17.64,17.66,26400.0,15.9673,15.9944,15.9582,15.9763,26400.0
2012-10-26 15:00:00,17.67,17.71,17.67,17.7,26800.0,15.9854,16.0216,15.9854,16.0125,26800.0
2012-10-26 15:30:00,17.71,17.71,17.63,17.63,39200.0,16.0216,16.0216,15.9492,15.9492,39200.0
2012-10-31 09:30:00,17.63,17.68,17.57,17.63,593600.0,15.9492,15.9944,15.8949,15.9492,593600.0
2012-10-31 10:00:00,17.61,17.62,17.58,17.61,27600.0,15.9311,15.9402,15.904,15.9311,27600.0
2012-10-31 10:30:00,17.59,17.6,17.55,17.55,20000.0,15.913,15.9221,15.8768,15.8768,20000.0
2012-10-31 11:00:00,17.56,17.58,17.53,17.58,11200.0,15.8859,15.904,15.8587,15.904,11200.0
2012-10-31 11:30:00,17.6,17.61,17.57,17.57,23600.0,15.9221,15.9311,15.8949,15.8949,23600.0
2012-10-31 12:00:00,17.57,17.57,17.56,17.56,24400.0,15.8949,15.8949,15.8859,15.8859,24400.0
2012-10-31 12:30:00,17.56,17.59,17.54,17.59,15600.0,15.8859,15.913,15.8678,15.913,15600.0
2012-10-31 13:00:00,17.58,17.58,17.55,17.57,43200.0,15.904,15.904,15.8768,15.8949,43200.0
2012-10-31 13:30:00,17.59,17.59,17.56,17.57,9600.0,15.913,15.913,15.8859,15.8949,9600.0
2012-10-31 14:00:00,17.58,17.62,17.57,17.61,18800.0,15.904,15.9402,15.8949,15.9311,18800.0
2012-10-31 14:30:00,17.62,17.62,17.57,17.57,11600.0,15.9402,15.9402,15.8949,15.8949,11600.0
2012-10-31 15:00:00,17.58,17.61,17.56,17.61,57200.0,15.904,15.9311,15.8859,15.9311,57200.0
2012-10-31 15:30:00,17.59,17.6,17.56,17.58,70800.0,15.913,15.9221,15.8859,15.904,70800.0
2012-11-01 09:30:00,17.64,17.72,17.63,17.72,10400.0,15.9582,16.0306,15.9492,16.0306,10400.0
2012-11-01 10:00:00,17.75,17.81,17.74,17.81,7200.0,16.0578,16.112,16.0487,16.112,7200.0
2012-11-01 10:30:00,17.8,17.88,17.8,17.88,24800.0,16.103,16.1754,16.103,16.1754,24800.0
2012-11-01 11:00:00,17.86,17.87,17.84,17.85,10000.0,16.1573,16.1663,16.1392,16.1482,10000.0
2012-11-01 11:30:00,17.86,17.91,17.86,17.89,5600.0,16.1573,16.2025,16.1573,16.1844,5600.0
2012-11-01 12:00:00,17.9,17.9,17.88,17.89,16800.0,16.1935,16.1935,16.1754,16.1844,16800.0
2012-11-01 12:30:00,17.89,17.89,17.88,17.88,17200.0,16.1844,16.1844,16.1754,16.1754,17200.0
2012-11-01 13:00:00,17.84,17.86,17.84,17.86,5600.0,16.1392,16.1573,16.1392,16.1573,5600.0
2012-11-01 13:30:00,17.86,17.88,17.85,17.88,15600.0,16.1573,16.1754,16.1482,16.1754,15600.0
2012-11-01 14:00:00,17.87,17.9,17.86,17.88,13600.0,16.1663,16.1935,16.1573,16.1754,13600.0
2012-11-01 14:30:00,17.87,17.9,17.87,17.9,26800.0,16.1663,16.1935,16.1663,16.1935,26800.0
2012-11-01 15:00:00,17.89,17.9,17.87,17.87,17600.0,16.1844,16.1935,16.1663,16.1663,17600.0
2012-11-01 15:30:00,17.88,17.9,17.86,17.89,18800.0,16.1754,16.1935,16.1573,16.1844,18800.0
2012-11-02 09:30:00,17.96,17.96,17.84,17.87,22800.0,16.2477,16.2477,16.1392,16.1663,22800.0
2012-11-02 10:00:00,17.85,17.86,17.81,17.81,7200.0,16.1482,16.1573,16.112,16.112,7200.0
2012-11-02 10:30:00,17.8,17.83,17.8,17.82,6400.0,16.103,16.1301,16.103,16.1211,6400.0
2012-11-02 11:00:00,17.83,17.83,17.82,17.83,6000.0,16.1301,16.1301,16.1211,16.1301,6000.0
2012-11-02 11:30:00,17.81,17.84,17.79,17.82,11200.0,16.112,16.1392,16.0939,16.1211,11200.0
2012-11-02 12:00:00,17.81,17.83,17.79,17.83,8000.0,16.112,16.1301,16.0939,16.1301,8000.0
2012-11-02 12:30:00,17.82,17.83,17.82,17.82,2400.0,16.1211,16.1301,16.1211,16.1211,2400.0
2012-11-02 13:00:00,17.82,17.82,17.78,17.78,3200.0,16.1211,16.1211,16.0849,16.0849,3200.0
2012-11-02 13:30:00,17.79,17.8,17.76,17.76,6800.0,16.0939,16.103,16.0668,16.0668,6800.0
2012-11-02 14:00:00,17.75,17.75,17.73,17.74,12000.0,16.0578,16.0578,16.0397,16.0487,12000.0
2012-11-02 14:30:00,17.68,17.68,17.66,17.68,7600.0,15.9944,15.9944,15.9763,15.9944,7600.0
2012-11-02 15:00:00,17.69,17.69,17.68,17.68,2000.0,16.0035,16.0035,15.9944,15.9944,2000.0
2012-11-02 15:30:00,17.66,17.66,17.6,17.62,22800.0,15.9763,15.9763,15.9221,15.9402,22800.0
2012-11-05 09:30:00,17.63,17.69,17.61,17.67,55200.0,15.9492,16.0035,15.9311,15.9854,55200.0
2012-11-05 10:00:00,17.68,17.68,17.63,17.66,34400.0,15.9944,15.9944,15.9492,15.9763,34400.0
2012-11-05 10:30:00,17.66,17.73,17.66,17.73,39600.0,15.9763,16.0397,15.9763,16.0397,39600.0
2012-11-05 11:00:00,17.73,17.73,17.72,17.72,2000.0,16.0397,16.0397,16.0306,16.0306,2000.0
2012-11-05 11:30:00,17.71,17.71,17.71,17.71,800.0,16.0216,16.0216,16.0216,16.0216,800.0
2012-11-05 12:00:00,17.67,17.67,17.67,17.67,2800.0,15.9854,15.9854,15.9854,15.9854,2800.0
2012-11-05 12:30:00,17.64,17.64,17.62,17.63,13200.0,15.9582,15.9582,15.9402,15.9492,13200.0
2012-11-05 13:00:00,17.64,17.68,17.64,17.68,5600.0,15.9582,15.9944,15.9582,15.9944,5600.0
2012-11-05 13:30:00,17.68,17.68,17.64,17.64,4000.0,15.9944,15.9944,15.9582,15.9582,4000.0
2012-11-05 14:00:00,17.66,17.7,17.66,17.7,3600.0,15.9763,16.0125,15.9763,16.0125,3600.0
2012-11-05 14:30:00,17.7,17.73,17.69,17.73,10400.0,16.0125,16.0397,16.0035,16.0397,10400.0
2012-11-05 15:00:00,17.73,17.74,17.72,17.74,25200.0,16.0397,16.0487,16.0306,16.0487,25200.0
2012-11-05 15:30:00,17.72,17.8,17.72,17.74,20400.0,16.0306,16.103,16.0306,16.0487,20400.0
2012-11-06 09:30:00,17.83,17.86,17.82,17.86,19600.0,16.1301,16.1573,16.1211,16.1573,19600.0
2012-11-06 10:00:00,17.83,17.83,17.81,17.83,4000.0,16.1301,16.1301,16.112,16.1301,4000.0
2012-11-06 10:30:00,17.83,17.86,17.82,17.86,39600.0,16.1301,16.1573,16.1211,16.1573,39600.0
2012-11-06 11:00:00,17.85,17.85,17.83,17.84,14800.0,16.1482,16.1482,16.1301,16.1392,14800.0
2012-11-06 11:30:00,17.84,17.92,17.84,17.92,23600.0,16.1392,16.2115,16.1392,16.2115,23600.0
2012-11-06 12:00:00,17.96,17.96,17.94,17.94,6000.0,16.2477,16.2477,16.2296,16.2296,6000.0
2012-11-06 12:30:00,17.94,17.95,17.9,17.92,12800.0,16.2296,16.2387,16.1935,16.2115,12800.0
2012-11-06 13:00:00,17.91,17.91,17.9,17.9,23200.0,16.2025,16.2025,16.1935,16.1935,23200.0
2012-11-06 13:30:00,17.92,17.93,17.9,17.9,27200.0,16.2115,16.2206,16.1935,16.1935,27200.0
2012-11-06 14:00:00,17.9,17.9,17.87,17.89,34400.0,16.1935,16.1935,16.1663,16.1844,34400.0
2012-11-06 14:30:00,17.89,17.9,17.85,17.85,20000.0,16.1844,16.1935,16.1482,16.1482,20000.0
2012-11-06 15:00:00,17.85,17.86,17.85,17.86,71200.0,16.1482,16.1573,16.1482,16.1573,71200.0
2012-11-06 15:30:00,17.83,17.86,17.82,17.84,17200.0,16.1301,16.1573,16.1211,16.1392,17200.0
2012-11-07 09:30:00,17.67,17.69,17.61,17.65,88400.0,15.9854,16.0035,15.9311,15.9673,88400.0
2012-11-07 10:00:00,17.64,17.64,17.52,17.55,61600.0,15.9582,15.9582,15.8497,15.8768,61600.0
2012-11-07 10:30:00,17.55,17.56,17.41,17.41,72000.0,15.8768,15.8859,15.7502,15.7502,72000.0
2012-11-07 11:00:00,17.41,17.47,17.38,17.38,87600.0,15.7502,15.8045,15.723,15.723,87600.0
2012-11-07 11:30:00,17.39,17.44,17.32,17.44,100400.0,15.7321,15.7773,15.6688,15.7773,100400.0
2012-11-07 12:00:00,17.43,17.46,17.4,17.42,158000.0,15.7683,15.7954,15.7411,15.7592,158000.0
2012-11-07 12:30:00,17.43,17.44,17.36,17.38,37200.0,15.7683,15.7773,15.7049,15.723,37200.0
2012-11-07 13:00:00,17.37,17.45,17.36,17.43,57600.0,15.714,15.7864,15.7049,15.7683,57600.0
2012-11-07 13:30:00,17.45,17.49,17.42,17.42,76400.0,15.7864,15.8225,15.7592,15.7592,76400.0
2012-11-07 14:00:00,17.43,17.46,17.4,17.42,65200.0,15.7683,15.7954,15.7411,15.7592,65200.0
2012-11-07 14:30:00,17.41,17.44,17.36,17.44,105200.0,15.7502,15.7773,15.7049,15.7773,105200.0
2012-11-07 15:00:00,17.44,17.48,17.39,17.46,150400.0,15.7773,15.8135,15.7321,15.7954,150400.0
2012-11-07 15:30:00,17.45,17.46,17.35,17.36,193600.0,15.7864,15.7954,15.6959,15.7049,193600.0
2012-11-08 09:30:00,17.43,17.48,17.4,17.45,19600.0,15.7683,15.8135,15.7411,15.7864,19600.0
2012-11-08 10:00:00,17.44,17.44,17.28,17.33,18400.0,15.7773,15.7773,15.6326,15.6778,18400.0
2012-11-08 10:30:00,17.33,17.37,17.31,17.33,49200.0,15.6778,15.714,15.6597,15.6778,49200.0
2012-11-08 11:00:00,17.34,17.36,17.29,17.29,8800.0,15.6868,15.7049,15.6416,15.6416,8800.0
2012-11-08 11:30:00,17.33,17.35,17.3,17.35,12800.0,15.6778,15.6959,15.6507,15.6959,12800.0
2012-11-08 12:00:00,17.34,17.34,17.28,17.29,13200.0,15.6868,15.6868,15.6326,15.6416,13200.0
2012-11-08 12:30:00,17.25,17.28,17.25,17.27,14400.0,15.6054,15.6326,15.6054,15.6235,14400.0
2012-11-08 13:00:00,17.25,17.25,17.18,17.19,16000.0,15.6054,15.6054,15.5421,15.5511,16000.0
2012-11-08 13:30:00,17.21,17.25,17.21,17.25,6400.0,15.5692,15.6054,15.5692,15.6054,6400.0
2012-11-08 14:00:00,17.25,17.25,17.2,17.2,16000.0,15.6054,15.6054,15.5602,15.5602,16000.0
2012-11-08 14:30:00,17.19,17.22,17.17,17.22,66400.0,15.5511,15.5783,15.5331,15.5783,66400.0
2012-11-08 15:00:00,17.18,17.22,17.17,17.19,14800.0,15.5421,15.5783,15.5331,15.5511,14800.0
2012-11-08 15:30:00,17.16,17.17,17.09,17.09,11200.0,15.524,15.5331,15.4607,15.4607,11200.0
2012-11-09 09:30:00,17.12,17.19,17.09,17.14,24400.0,15.4878,15.5511,15.4607,15.5059,24400.0
2012-11-09 10:00:00,17.17,17.24,17.16,17.23,24800.0,15.5331,15.5964,15.524,15.5873,24800.0
2012-11-09 10:30:00,17.23,17.29,17.21,17.29,21200.0,15.5873,15.6416,15.5692,15.6416,21200.0
2012-11-09 11:00:00,17.3,17.31,17.25,17.25,15600.0,15.6507,15.6597,15.6054,15.6054,15600.0
2012-11-09 11:30:00,17.28,17.31,17.27,17.27,11200.0,15.6326,15.6597,15.6235,15.6235,11200.0
2012-11-09 12:00:00,17.3,17.35,17.3,17.35,19200.0,15.6507,15.6959,15.6507,15.6959,19200.0
2012-11-09 12:30:00,17.37,17.38,17.34,17.34,10000.0,15.714,15.723,15.6868,15.6868,10000.0
2012-11-09 13:00:00,17.37,17.38,17.23,17.23,11600.0,15.714,15.723,15.5873,15.5873,11600.0
2012-11-09 13:30:00,17.25,17.25,17.22,17.25,6000.0,15.6054,15.6054,15.5783,15.6054,6000.0
2012-11-09 14:00:00,17.25,17.25,17.2,17.24,9200.0,15.6054,15.6054,15.5602,15.5964,9200.0
2012-11-09 14:30:00,17.28,17.31,17.23,17.23,21600.0,15.6326,15.6597,15.5873,15.5873,21600.0
2012-11-09 15:00:00,17.23,17.25,17.2,17.24,22800.0,15.5873,15.6054,15.5602,15.5964,22800.0
2012-11-09 15:30:00,17.22,17.26,17.19,17.21,14400.0,15.5783,15.6145,15.5511,15.5692,14400.0
2012-11-12 09:30:00,17.26,17.26,17.22,17.22,25200.0,15.6145,15.6145,15.5783,15.5783,25200.0
2012-11-12 10:00:00,17.2,17.2,17.17,17.17,2000.0,15.5602,15.5602,15.5331,15.5331,2000.0
2012-11-12 10:30:00,17.16,17.17,17.08,17.08,28000.0,15.524,15.5331,15.4516,15.4516,28000.0
2012-11-12 11:00:00,17.08,17.1,17.05,17.09,24400.0,15.4516,15.4697,15.4245,15.4607,24400.0
2012-11-12 11:30:00,17.09,17.09,17.07,17.08,42000.0,15.4607,15.4607,15.4426,15.4516,42000.0
2012-11-12 12:00:00,17.1,17.12,17.08,17.11,18000.0,15.4697,15.4878,15.4516,15.4788,18000.0
2012-11-12 12:30:00,17.13,17.19,17.13,17.19,8400.0,15.4969,15.5511,15.4969,15.5511,8400.0
2012-11-12 13:00:00,17.2,17.23,17.2,17.22,22800.0,15.5602,15.5873,15.5602,15.5783,22800.0
2012-11-12 13:30:00,17.2,17.2,17.14,17.14,10000.0,15.5602,15.5602,15.5059,15.5059,10000.0
2012-11-12 14:00:00,17.14,17.17,17.14,17.17,4000.0,15.5059,15.5331,15.5059,15.5331,4000.0
2012-11-12 14:30:00,17.12,17.16,17.12,17.14,16000.0,15.4878,15.524,15.4878,15.5059,16000.0
2012-11-12 15:00:00,17.16,17.17,17.11,17.15,32000.0,15.524,15.5331,15.4788,15.515,32000.0
2012-11-12 15:30:00,17.15,17.16,17.11,17.11,21200.0,15.515,15.524,15.4788,15.4788,21200.0
2012-11-13 09:30:00,16.95,17.07,16.92,17.07,123600.0,15.334,15.4426,15.3069,15.4426,123600.0
2012-11-13 10:00:00,17.05,17.1,17.03,17.06,20400.0,15.4245,15.4697,15.4064,15.4335,20400.0
2012-11-13 10:30:00,17.06,17.11,17.02,17.11,11600.0,15.4335,15.4788,15.3974,15.4788,11600.0
2012-11-13 11:00:00,17.12,17.15,17.11,17.13,12800.0,15.4878,15.515,15.4788,15.4969,12800.0
2012-11-13 11:30:00,17.11,17.13,17.1,17.12,12400.0,15.4788,15.4969,15.4697,15.4878,12400.0
2012-11-13 12:00:00,17.14,17.14,17.12,17.12,3200.0,15.5059,15.5059,15.4878,15.4878,3200.0
2012-11-13 12:30:00,17.08,17.1,17.08,17.08,3600.0,15.4516,15.4697,15.4516,15.4516,3600.0
2012-11-13 13:00:00,17.08,17.11,17.07,17.1,9600.0,15.4516,15.4788,15.4426,15.4697,9600.0
2012-11-13 13:30:00,17.11,17.13,17.11,17.13,194400.0,15.4788,15.4969,15.4788,15.4969,194400.0
2012-11-13 14:00:00,17.13,17.13,17.09,17.1,127200.0,15.4969,15.4969,15.4607,15.4697,127200.0
2012-11-13 14:30:00,17.1,17.11,17.07,17.1,20800.0,15.4697,15.4788,15.4426,15.4697,20800.0
2012-11-13 15:00:00,17.1,17.11,17.02,17.03,40800.0,15.4697,15.4788,15.3974,15.4064,40800.0
2012-11-13 15:30:00,17.02,17.04,16.98,17.0,62800.0,15.3974,15.4154,15.3612,15.3793,62800.0
2012-11-14 09:30:00,17.11,17.16,17.11,17.15,93200.0,15.4788,15.524,15.4788,15.515,93200.0
2012-11-14 10:00:00,17.11,17.11,17.05,17.05,3600.0,15.4788,15.4788,15.4245,15.4245,3600.0
2012-11-14 10:30:00,17.04,17.04,16.98,17.0,19200.0,15.4154,15.4154,15.3612,15.3793,19200.0
2012-11-14 11:00:00,17.0,17.04,17.0,17.04,28800.0,15.3793,15.4154,15.3793,15.4154,28800.0
2012-11-14 11:30:00,17.04,17.08,17.03,17.08,63200.0,15.4154,15.4516,15.4064,15.4516,63200.0
2012-11-14 12:00:00,17.08,17.08,17.02,17.05,17600.0,15.4516,15.4516,15.3974,15.4245,17600.0
2012-11-14 12:30:00,17.06,17.06,17.01,17.01,9600.0,15.4335,15.4335,15.3883,15.3883,9600.0
2012-11-14 13:00:00,17.0,17.03,16.99,17.02,18000.0,15.3793,15.4064,15.3702,15.3974,18000.0
2012-11-14 13:30:00,17.03,17.04,17.02,17.04,21600.0,15.4064,15.4154,15.3974,15.4154,21600.0
2012-11-14 14:00:00,17.04,17.05,16.97,16.98,26400.0,15.4154,15.4245,15.3521,15.3612,26400.0
2012-11-14 14:30:00,16.98,16.98,16.93,16.94,46400.0,15.3612,15.3612,15.3159,15.325,46400.0
2012-11-14 15:00:00,16.94,16.95,16.87,16.91,40400.0,15.325,15.334,15.2617,15.2978,40400.0
2012-11-14 15:30:00,16.89,16.9,16.83,16.85,49600.0,15.2797,15.2888,15.2255,15.2436,49600.0
2012-11-15 09:30:00,16.86,16.93,16.81,16.83,54800.0,15.2526,15.3159,15.2074,15.2255,54800.0
2012-11-15 10:00:00,16.81,16.92,16.78,16.85,24400.0,15.2074,15.3069,15.1802,15.2436,24400.0
2012-11-15 10:30:00,16.86,16.86,16.79,16.79,51200.0,15.2526,15.2526,15.1893,15.1893,51200.0
2012-11-15 11:00:00,16.79,16.8,16.75,16.79,44800.0,15.1893,15.1983,15.1531,15.1893,44800.0
2012-11-15 11:30:00,16.78,16.8,16.74,16.76,44000.0,15.1802,15.1983,15.144,15.1621,44000.0
2012-11-15 12:00:00,16.74,16.77,16.74,16.75,26800.0,15.144,15.1712,15.144,15.1531,26800.0
2012-11-15 12:30:00,16.76,16.8,16.75,16.77,17200.0,15.1621,15.1983,15.1531,15.1712,17200.0
2012-11-15 13:00:00,16.76,16.81,16.76,16.81,14000.0,15.1621,15.2074,15.1621,15.2074,14000.0
2012-11-15 13:30:00,16.81,16.85,16.81,16.82,156800.0,15.2074,15.2436,15.2074,15.2164,156800.0
2012-11-15 14:00:00,16.82,16.82,16.79,16.81,10800.0,15.2164,15.2164,15.1893,15.2074,10800.0
2012-11-15 14:30:00,16.79,16.81,16.78,16.79,122000.0,15.1893,15.2074,15.1802,15.1893,122000.0
2012-11-15 15:00:00,16.78,16.78,16.73,16.73,28000.0,15.1802,15.1802,15.135,15.135,28000.0
2012-11-15 15:30:00,16.73,16.81,16.71,16.77,31600.0,15.135,15.2074,15.1169,15.1712,31600.0
2012-11-16 09:30:00,16.77,16.77,16.63,16.65,49600.0,15.1712,15.1712,15.0445,15.0626,49600.0
2012-11-16 10:00:00,16.67,16.67,16.6,16.65,29600.0,15.0807,15.0807,15.0174,15.0626,29600.0
2012-11-16 10:30:00,16.65,16.67,16.63,16.64,27200.0,15.0626,15.0807,15.0445,15.0536,27200.0
2012-11-16 11:00:00,16.63,16.65,16.49,16.5,28800.0,15.0445,15.0626,14.9179,14.9269,28800.0
2012-11-16 11:30:00,16.49,16.7,16.49,16.7,26400.0,14.9179,15.1079,14.9179,15.1079,26400.0
2012-11-16 12:00:00,16.72,16.8,16.7,16.79,113200.0,15.126,15.1983,15.1079,15.1893,113200.0
2012-11-16 12:30:00,16.81,16.84,16.79,16.79,104000.0,15.2074,15.2345,15.1893,15.1893,104000.0
2012-11-16 13:00:00,16.79,16.79,16.74,16.78,29600.0,15.1893,15.1893,15.144,15.1802,29600.0
2012-11-16 13:30:00,16.78,16.8,16.75,16.8,42000.0,15.1802,15.1983,15.1531,15.1983,42000.0
2012-11-16 14:00:00,16.8,16.8,16.73,16.73,44800.0,15.1983,15.1983,15.135,15.135,44800.0
2012-11-16 14:30:00,16.71,16.76,16.68,16.76,13200.0,15.1169,15.1621,15.0898,15.1621,13200.0
2012-11-16 15:00:00,16.74,16.79,16.73,16.79,16800.0,15.144,15.1893,15.135,15.1893,16800.0
2012-11-16 15:30:00,16.79,16.84,16.78,16.82,35600.0,15.1893,15.2345,15.1802,15.2164,35600.0
2012-11-19 09:30:00,17.0,17.11,17.0,17.1,179600.0,15.3793,15.4788,15.3793,15.4697,179600.0
2012-11-19 10:00:00,17.09,17.11,17.05,17.09,21200.0,15.4607,15.4788,15.4245,15.4607,21200.0
2012-11-19 10:30:00,17.1,17.16,17.1,17.15,19600.0,15.4697,15.524,15.4697,15.515,19600.0
2012-11-19 11:00:00,17.15,17.17,17.14,17.16,21200.0,15.515,15.5331,15.5059,15.524,21200.0
2012-11-19 11:30:00,17.16,17.16,17.13,17.14,35600.0,15.524,15.524,15.4969,15.5059,35600.0
2012-11-19 12:00:00,17.18,17.21,17.18,17.2,7600.0,15.5421,15.5692,15.5421,15.5602,7600.0
2012-11-19 12:30:00,17.2,17.21,17.2,17.2,19600.0,15.5602,15.5692,15.5602,15.5602,19600.0
2012-11-19 13:00:00,17.2,17.21,17.18,17.18,9200.0,15.5602,15.5692,15.5421,15.5421,9200.0
2012-11-19 13:30:00,17.18,17.19,17.17,17.18,6800.0,15.5421,15.5511,15.5331,15.5421,6800.0
2012-11-19 14:00:00,17.19,17.21,17.19,17.21,10800.0,15.5511,15.5692,15.5511,15.5692,10800.0
2012-11-19 14:30:00,17.21,17.23,17.2,17.23,12000.0,15.5692,15.5873,15.5602,15.5873,12000.0
2012-11-19 15:00:00,17.23,17.25,17.22,17.25,14000.0,15.5873,15.6054,15.5783,15.6054,14000.0
2012-11-19 15:30:00,17.25,17.3,17.25,17.28,74800.0,15.6054,15.6507,15.6054,15.6326,74800.0
2012-11-20 09:30:00,17.25,17.26,17.13,17.18,58800.0,15.6054,15.6145,15.4969,15.5421,58800.0
2012-11-20 10:00:00,17.18,17.23,17.18,17.19,10000.0,15.5421,15.5873,15.5421,15.5511,10000.0
2012-11-20 10:30:00,17.19,17.2,17.15,17.15,8000.0,15.5511,15.5602,15.515,15.515,8000.0
2012-11-20 11:00:00,17.13,17.2,17.13,17.19,20400.0,15.4969,15.5602,15.4969,15.5511,20400.0
2012-11-20 11:30:00,17.19,17.22,17.17,17.21,16800.0,15.5511,15.5783,15.5331,15.5692,16800.0
2012-11-20 12:00:00,17.2,17.22,17.16,17.16,15600.0,15.5602,15.5783,15.524,15.524,15600.0
2012-11-20 12:30:00,17.17,17.18,17.14,17.18,8400.0,15.5331,15.5421,15.5059,15.5421,8400.0
2012-11-20 13:00:00,17.15,17.15,17.04,17.06,8800.0,15.515,15.515,15.4154,15.4335,8800.0
2012-11-20 13:30:00,17.05,17.09,17.05,17.09,58000.0,15.4245,15.4607,15.4245,15.4607,58000.0
2012-11-20 14:00:00,17.1,17.13,17.1,17.13,22800.0,15.4697,15.4969,15.4697,15.4969,22800.0
2012-11-20 14:30:00,17.13,17.13,17.1,17.11,8800.0,15.4969,15.4969,15.4697,15.4788,8800.0
2012-11-20 15:00:00,17.11,17.16,17.11,17.15,10000.0,15.4788,15.524,15.4788,15.515,10000.0
2012-11-20 15:30:00,17.13,17.17,17.12,17.17,24400.0,15.4969,15.5331,15.4878,15.5331,24400.0
2012-11-21 09:30:00,17.2,17.27,17.18,17.25,7600.0,15.5602,15.6235,15.5421,15.6054,7600.0
2012-11-21 10:00:00,17.2,17.22,17.18,17.2,13200.0,15.5602,15.5783,15.5421,15.5602,13200.0
2012-11-21 10:30:00,17.2,17.22,17.16,17.18,90400.0,15.5602,15.5783,15.524,15.5421,90400.0
2012-11-21 11:00:00,17.19,17.24,17.18,17.24,100400.0,15.5511,15.5964,15.5421,15.5964,100400.0
2012-11-21 11:30:00,17.25,17.25,17.21,17.22,70400.0,15.6054,15.6054,15.5692,15.5783,70400.0
2012-11-21 12:00:00,17.22,17.25,17.21,17.24,69600.0,15.5783,15.6054,15.5692,15.5964,69600.0
2012-11-21 12:30:00,17.24,17.27,17.24,17.25,108400.0,15.5964,15.6235,15.5964,15.6054,108400.0
2012-11-21 13:00:00,17.25,17.26,17.23,17.24,56800.0,15.6054,15.6145,15.5873,15.5964,56800.0
2012-11-21 13:30:00,17.25,17.27,17.24,17.25,34000.0,15.6054,15.6235,15.5964,15.6054,34000.0
2012-11-21 14:00:00,17.27,17.28,17.25,17.27,8000.0,15.6235,15.6326,15.6054,15.6235,8000.0
2012-11-21 14:30:00,17.25,17.25,17.25,17.25,400.0,15.6054,15.6054,15.6054,15.6054,400.0
2012-11-21 15:00:00,17.25,17.26,17.24,17.24,32000.0,15.6054,15.6145,15.5964,15.5964,32000.0
2012-11-21 15:30:00,17.24,17.26,17.23,17.24,80000.0,15.5964,15.6145,15.5873,15.5964,80000.0
2012-11-23 09:30:00,17.34,17.39,17.33,17.39,46000.0,15.6868,15.7321,15.6778,15.7321,46000.0
2012-11-23 10:00:00,17.39,17.46,17.37,17.45,13600.0,15.7321,15.7954,15.714,15.7864,13600.0
2012-11-23 10:30:00,17.45,17.47,17.44,17.47,7600.0,15.7864,15.8045,15.7773,15.8045,7600.0
2012-11-23 11:00:00,17.47,17.47,17.47,17.47,400.0,15.8045,15.8045,15.8045,15.8045,400.0
2012-11-23 11:30:00,17.49,17.49,17.48,17.48,11200.0,15.8225,15.8225,15.8135,15.8135,11200.0
2012-11-23 12:00:00,17.49,17.49,17.46,17.46,3200.0,15.8225,15.8225,15.7954,15.7954,3200.0
2012-11-23 12:30:00,17.48,17.53,17.48,17.53,8800.0,15.8135,15.8587,15.8135,15.8587,8800.0
2012-11-26 09:30:00,17.51,17.57,17.47,17.55,44000.0,15.8406,15.8949,15.8045,15.8768,44000.0
2012-11-26 10:00:00,17.54,17.55,17.52,17.52,7600.0,15.8678,15.8768,15.8497,15.8497,7600.0
2012-11-26 10:30:00,17.53,17.53,17.51,17.51,2400.0,15.8587,15.8587,15.8406,15.8406,2400.0
2012-11-26 11:00:00,17.52,17.52,17.48,17.48,5600.0,15.8497,15.8497,15.8135,15.8135,5600.0
2012-11-26 11:30:00,17.49,17.53,17.49,17.53,2400.0,15.8225,15.8587,15.8225,15.8587,2400.0
2012-11-26 12:00:00,17.54,17.56,17.54,17.56,2400.0,15.8678,15.8859,15.8678,15.8859,2400.0
2012-11-26 12:30:00,17.53,17.6,17.53,17.59,11200.0,15.8587,15.9221,15.8587,15.913,11200.0
2012-11-26 13:00:00,17.6,17.62,17.58,17.61,46400.0,15.9221,15.9402,15.904,15.9311,46400.0
2012-11-26 13:30:00,17.63,17.63,17.6,17.61,11600.0,15.9492,15.9492,15.9221,15.9311,11600.0
2012-11-26 14:00:00,17.6,17.61,17.58,17.59,10000.0,15.9221,15.9311,15.904,15.913,10000.0
2012-11-26 14:30:00,17.59,17.65,17.59,17.63,97600.0,15.913,15.9673,15.913,15.9492,97600.0
2012-11-26 15:00:00,17.64,17.65,17.61,17.62,43600.0,15.9582,15.9673,15.9311,15.9402,43600.0
2012-11-26 15:30:00,17.62,17.66,17.61,17.66,48400.0,15.9402,15.9763,15.9311,15.9763,48400.0
2012-11-27 09:30:00,17.66,17.68,17.62,17.65,24000.0,15.9763,15.9944,15.9402,15.9673,24000.0
2012-11-27 10:00:00,17.66,17.68,17.57,17.57,91200.0,15.9763,15.9944,15.8949,15.8949,91200.0
2012-11-27 10:30:00,17.58,17.6,17.57,17.58,5600.0,15.904,15.9221,15.8949,15.904,5600.0
2012-11-27 11:00:00,17.6,17.63,17.6,17.61,23600.0,15.9221,15.9492,15.9221,15.9311,23600.0
2012-11-27 11:30:00,17.63,17.66,17.63,17.66,16800.0,15.9492,15.9763,15.9492,15.9763,16800.0
2012-11-27 12:00:00,17.68,17.68,17.65,17.65,2400.0,15.9944,15.9944,15.9673,15.9673,2400.0
2012-11-27 12:30:00,17.69,17.7,17.68,17.7,20000.0,16.0035,16.0125,15.9944,16.0125,20000.0
2012-11-27 13:00:00,17.69,17.69,17.66,17.66,24400.0,16.0035,16.0035,15.9763,15.9763,24400.0
2012-11-27 13:30:00,17.67,17.7,17.66,17.68,21200.0,15.9854,16.0125,15.9763,15.9944,21200.0
2012-11-27 14:00:00,17.68,17.7,17.61,17.61,4400.0,15.9944,16.0125,15.9311,15.9311,4400.0
2012-11-27 14:30:00,17.62,17.63,17.59,17.63,17200.0,15.9402,15.9492,15.913,15.9492,17200.0
2012-11-27 15:00:00,17.63,17.64,17.61,17.62,19200.0,15.9492,15.9582,15.9311,15.9402,19200.0
2012-11-27 15:30:00,17.64,17.64,17.57,17.57,81200.0,15.9582,15.9582,15.8949,15.8949,81200.0
2012-11-28 09:30:00,17.48,17.48,17.4,17.43,32000.0,15.8135,15.8135,15.7411,15.7683,32000.0
2012-11-28 10:00:00,17.41,17.48,17.36,17.48,38400.0,15.7502,15.8135,15.7049,15.8135,38400.0
2012-11-28 10:30:00,17.48,17.56,17.48,17.53,84800.0,15.8135,15.8859,15.8135,15.8587,84800.0
2012-11-28 11:00:00,17.54,17.6,17.52,17.55,189600.0,15.8678,15.9221,15.8497,15.8768,189600.0
2012-11-28 11:30:00,17.54,17.57,17.54,17.56,13600.0,15.8678,15.8949,15.8678,15.8859,13600.0
2012-11-28 12:00:00,17.53,17.61,17.51,17.59,7600.0,15.8587,15.9311,15.8406,15.913,7600.0
2012-11-28 12:30:00,17.61,17.65,17.61,17.64,17200.0,15.9311,15.9673,15.9311,15.9582,17200.0
2012-11-28 13:00:00,17.64,17.64,17.62,17.63,3200.0,15.9582,15.9582,15.9402,15.9492,3200.0
2012-11-28 13:30:00,17.63,17.67,17.63,17.65,18000.0,15.9492,15.9854,15.9492,15.9673,18000.0
2012-11-28 14:00:00,17.65,17.66,17.61,17.62,45200.0,15.9673,15.9763,15.9311,15.9402,45200.0
2012-11-28 14:30:00,17.62,17.65,17.61,17.63,41200.0,15.9402,15.9673,15.9311,15.9492,41200.0
2012-11-28 15:00:00,17.64,17.68,17.64,17.68,37200.0,15.9582,15.9944,15.9582,15.9944,37200.0
2012-11-28 15:30:00,17.7,17.72,17.69,17.69,76800.0,16.0125,16.0306,16.0035,16.0035,76800.0
2012-11-29 09:30:00,17.77,17.86,17.77,17.83,42800.0,16.0758,16.1573,16.0758,16.1301,42800.0
2012-11-29 10:00:00,17.83,17.86,17.76,17.8,76000.0,16.1301,16.1573,16.0668,16.103,76000.0
2012-11-29 10:30:00,17.8,17.84,17.78,17.84,21200.0,16.103,16.1392,16.0849,16.1392,21200.0
2012-11-29 11:00:00,17.83,17.85,17.79,17.8,26400.0,16.1301,16.1482,16.0939,16.103,26400.0
2012-11-29 11:30:00,17.78,17.8,17.72,17.76,26800.0,16.0849,16.103,16.0306,16.0668,26800.0
2012-11-29 12:00:00,17.73,17.8,17.72,17.78,102800.0,16.0397,16.103,16.0306,16.0849,102800.0
2012-11-29 12:30:00,17.78,17.79,17.77,17.77,23600.0,16.0849,16.0939,16.0758,16.0758,23600.0
2012-11-29 13:00:00,17.79,17.79,17.75,17.77,35600.0,16.0939,16.0939,16.0578,16.0758,35600.0
2012-11-29 13:30:00,17.79,17.82,17.78,17.8,39600.0,16.0939,16.1211,16.0849,16.103,39600.0
2012-11-29 14:00:00,17.8,17.81,17.79,17.79,16800.0,16.103,16.112,16.0939,16.0939,16800.0
2012-11-29 14:30:00,17.79,17.82,17.79,17.82,7600.0,16.0939,16.1211,16.0939,16.1211,7600.0
2012-11-29 15:00:00,17.8,17.81,17.76,17.77,18000.0,16.103,16.112,16.0668,16.0758,18000.0
2012-11-29 15:30:00,17.78,17.82,17.78,17.78,42000.0,16.0849,16.1211,16.0849,16.0849,42000.0
2012-11-30 09:30:00,17.8,17.8,17.74,17.74,36800.0,16.103,16.103,16.0487,16.0487,36800.0
2012-11-30 10:00:00,17.74,17.77,17.73,17.75,18400.0,16.0487,16.0758,16.0397,16.0578,18400.0
2012-11-30 10:30:00,17.75,17.75,17.7,17.7,9600.0,16.0578,16.0578,16.0125,16.0125,9600.0
2012-11-30 11:00:00,17.74,17.75,17.68,17.7,17600.0,16.0487,16.0578,15.9944,16.0125,17600.0
2012-11-30 11:30:00,17.69,17.72,17.67,17.7,13600.0,16.0035,16.0306,15.9854,16.0125,13600.0
2012-11-30 12:00:00,17.72,17.72,17.7,17.71,20800.0,16.0306,16.0306,16.0125,16.0216,20800.0
2012-11-30 12:30:00,17.72,17.72,17.68,17.69,6400.0,16.0306,16.0306,15.9944,16.0035,6400.0
2012-11-30 13:00:00,17.7,17.72,17.7,17.72,17600.0,16.0125,16.0306,16.0125,16.0306,17600.0
2012-11-30 13:30:00,17.72,17.72,17.7,17.71,7600.0,16.0306,16.0306,16.0125,16.0216,7600.0
2012-11-30 14:00:00,17.73,17.74,17.72,17.74,5600.0,16.0397,16.0487,16.0306,16.0487,5600.0
2012-11-30 14:30:00,17.73,17.73,17.68,17.68,12000.0,16.0397,16.0397,15.9944,15.9944,12000.0
2012-11-30 15:00:00,17.68,17.7,17.67,17.67,13200.0,15.9944,16.0125,15.9854,15.9854,13200.0
2012-11-30 15:30:00,17.68,17.75,17.68,17.72,14000.0,15.9944,16.0578,15.9944,16.0306,14000.0
2012-12-03 09:30:00,17.87,17.9,17.83,17.84,138400.0,16.1663,16.1935,16.1301,16.1392,138400.0
2012-12-03 10:00:00,17.84,17.85,17.79,17.83,50800.0,16.1392,16.1482,16.0939,16.1301,50800.0
2012-12-03 10:30:00,17.82,17.83,17.75,17.75,13200.0,16.1211,16.1301,16.0578,16.0578,13200.0
2012-12-03 11:00:00,17.76,17.79,17.75,17.76,55600.0,16.0668,16.0939,16.0578,16.0668,55600.0
2012-12-03 11:30:00,17.75,17.8,17.75,17.79,31200.0,16.0578,16.103,16.0578,16.0939,31200.0
2012-12-03 12:00:00,17.78,17.8,17.77,17.79,11200.0,16.0849,16.103,16.0758,16.0939,11200.0
2012-12-03 12:30:00,17.79,17.79,17.75,17.77,16000.0,16.0939,16.0939,16.0578,16.0758,16000.0
2012-12-03 13:00:00,17.74,17.76,17.74,17.75,8000.0,16.0487,16.0668,16.0487,16.0578,8000.0
2012-12-03 13:30:00,17.74,17.75,17.72,17.75,28400.0,16.0487,16.0578,16.0306,16.0578,28400.0
2012-12-03 14:00:00,17.74,17.76,17.74,17.74,17600.0,16.0487,16.0668,16.0487,16.0487,17600.0
2012-12-03 14:30:00,17.74,17.75,17.72,17.73,26400.0,16.0487,16.0578,16.0306,16.0397,26400.0
2012-12-03 15:00:00,17.74,17.76,17.69,17.7,15200.0,16.0487,16.0668,16.0035,16.0125,15200.0
2012-12-03 15:30:00,17.71,17.74,17.68,17.69,26800.0,16.0216,16.0487,15.9944,16.0035,26800.0
2012-12-04 09:30:00,17.68,17.7,17.66,17.69,18800.0,15.9944,16.0125,15.9763,16.0035,18800.0
2012-12-04 10:00:00,17.65,17.7,17.61,17.61,55200.0,15.9673,16.0125,15.9311,15.9311,55200.0
2012-12-04 10:30:00,17.62,17.63,17.59,17.63,35600.0,15.9402,15.9492,15.913,15.9492,35600.0
2012-12-04 11:00:00,17.63,17.63,17.57,17.61,15600.0,15.9492,15.9492,15.8949,15.9311,15600.0
2012-12-04 11:30:00,17.6,17.67,17.6,17.66,15600.0,15.9221,15.9854,15.9221,15.9763,15600.0
2012-12-04 12:00:00,17.65,17.65,17.59,17.63,54000.0,15.9673,15.9673,15.913,15.9492,54000.0
2012-12-04 12:30:00,17.65,17.65,17.61,17.61,9200.0,15.9673,15.9673,15.9311,15.9311,9200.0
2012-12-04 13:00:00,17.58,17.61,17.58,17.61,18400.0,15.904,15.9311,15.904,15.9311,18400.0
2012-12-04 13:30:00,17.62,17.69,17.61,17.69,23200.0,15.9402,16.0035,15.9311,16.0035,23200.0
2012-12-04 14:00:00,17.68,17.68,17.68,17.68,2800.0,15.9944,15.9944,15.9944,15.9944,2800.0
2012-12-04 14:30:00,17.64,17.68,17.63,17.67,10400.0,15.9582,15.9944,15.9492,15.9854,10400.0
2012-12-04 15:00:00,17.69,17.71,17.69,17.69,10800.0,16.0035,16.0216,16.0035,16.0035,10800.0
2012-12-04 15:30:00,17.69,17.69,17.67,17.67,12800.0,16.0035,16.0035,15.9854,15.9854,12800.0
2012-12-05 09:30:00,17.63,17.63,17.51,17.54,21200.0,15.9492,15.9492,15.8406,15.8678,21200.0
2012-12-05 10:00:00,17.53,17.54,17.46,17.46,34400.0,15.8587,15.8678,15.7954,15.7954,34400.0
2012-12-05 10:30:00,17.45,17.47,17.36,17.36,17200.0,15.7864,15.8045,15.7049,15.7049,17200.0
2012-12-05 11:00:00,17.38,17.47,17.38,17.46,30000.0,15.723,15.8045,15.723,15.7954,30000.0
2012-12-05 11:30:00,17.47,17.53,17.47,17.52,8800.0,15.8045,15.8587,15.8045,15.8497,8800.0
2012-12-05 12:00:00,17.54,17.57,17.52,17.52,13600.0,15.8678,15.8949,15.8497,15.8497,13600.0
2012-12-05 12:30:00,17.52,17.58,17.52,17.55,11200.0,15.8497,15.904,15.8497,15.8768,11200.0
2012-12-05 13:00:00,17.55,17.55,17.53,17.54,5200.0,15.8768,15.8768,15.8587,15.8678,5200.0
2012-12-05 13:30:00,17.52,17.53,17.49,17.49,20400.0,15.8497,15.8587,15.8225,15.8225,20400.0
2012-12-05 14:00:00,17.51,17.54,17.5,17.51,36400.0,15.8406,15.8678,15.8316,15.8406,36400.0
2012-12-05 14:30:00,17.5,17.54,17.5,17.51,20800.0,15.8316,15.8678,15.8316,15.8406,20800.0
2012-12-05 15:00:00,17.52,17.57,17.51,17.51,9200.0,15.8497,15.8949,15.8406,15.8406,9200.0
2012-12-05 15:30:00,17.52,17.52,17.42,17.44,30400.0,15.8497,15.8497,15.7592,15.7773,30400.0
2012-12-06 09:30:00,17.36,17.46,17.3,17.46,79200.0,15.7049,15.7954,15.6507,15.7954,79200.0
2012-12-06 10:00:00,17.43,17.5,17.43,17.47,8400.0,15.7683,15.8316,15.7683,15.8045,8400.0
2012-12-06 10:30:00,17.48,17.6,17.48,17.6,18400.0,15.8135,15.9221,15.8135,15.9221,18400.0
2012-12-06 11:00:00,17.57,17.57,17.56,17.57,328400.0,15.8949,15.8949,15.8859,15.8949,328400.0
2012-12-06 11:30:00,17.6,17.63,17.58,17.63,10800.0,15.9221,15.9492,15.904,15.9492,10800.0
2012-12-06 12:00:00,17.58,17.59,17.54,17.54,8400.0,15.904,15.913,15.8678,15.8678,8400.0
2012-12-06 12:30:00,17.52,17.55,17.52,17.53,10400.0,15.8497,15.8768,15.8497,15.8587,10400.0
2012-12-06 13:00:00,17.51,17.58,17.51,17.57,19600.0,15.8406,15.904,15.8406,15.8949,19600.0
2012-12-06 13:30:00,17.56,17.6,17.56,17.6,22000.0,15.8859,15.9221,15.8859,15.9221,22000.0
2012-12-06 14:00:00,17.61,17.61,17.55,17.59,42000.0,15.9311,15.9311,15.8768,15.913,42000.0
2012-12-06 14:30:00,17.59,17.59,17.54,17.54,6400.0,15.913,15.913,15.8678,15.8678,6400.0
2012-12-06 15:00:00,17.55,17.56,17.51,17.53,18000.0,15.8768,15.8859,15.8406,15.8587,18000.0
2012-12-06 15:30:00,17.54,17.6,17.54,17.58,62000.0,15.8678,15.9221,15.8678,15.904,62000.0
2012-12-07 09:30:00,17.67,17.7,17.54,17.57,28000.0,15.9854,16.0125,15.8678,15.8949,28000.0
2012-12-07 10:00:00,17.56,17.62,17.55,17.56,27200.0,15.8859,15.9402,15.8768,15.8859,27200.0
2012-12-07 10:30:00,17.52,17.56,17.5,17.52,7200.0,15.8497,15.8859,15.8316,15.8497,7200.0
2012-12-07 11:00:00,17.5,17.52,17.48,17.49,12800.0,15.8316,15.8497,15.8135,15.8225,12800.0
2012-12-07 11:30:00,17.49,17.51,17.43,17.44,11600.0,15.8225,15.8406,15.7683,15.7773,11600.0
2012-12-07 12:00:00,17.44,17.47,17.44,17.45,9600.0,15.7773,15.8045,15.7773,15.7864,9600.0
2012-12-07 12:30:00,17.44,17.45,17.43,17.45,8800.0,15.7773,15.7864,15.7683,15.7864,8800.0
2012-12-07 13:00:00,17.46,17.46,17.45,17.46,14400.0,15.7954,15.7954,15.7864,15.7954,14400.0
2012-12-07 13:30:00,17.47,17.47,17.43,17.45,11600.0,15.8045,15.8045,15.7683,15.7864,11600.0
2012-12-07 14:00:00,17.45,17.48,17.43,17.47,88400.0,15.7864,15.8135,15.7683,15.8045,88400.0
2012-12-07 14:30:00,17.47,17.53,17.47,17.49,59200.0,15.8045,15.8587,15.8045,15.8225,59200.0
2012-12-07 15:00:00,17.49,17.51,17.44,17.44,9600.0,15.8225,15.8406,15.7773,15.7773,9600.0
2012-12-07 15:30:00,17.46,17.5,17.46,17.48,22800.0,15.7954,15.8316,15.7954,15.8135,22800.0
2012-12-10 09:30:00,17.41,17.58,17.41,17.56,50000.0,15.7502,15.904,15.7502,15.8859,50000.0
2012-12-10 10:00:00,17.54,17.57,17.53,17.55,21200.0,15.8678,15.8949,15.8587,15.8768,21200.0
2012-12-10 10:30:00,17.56,17.63,17.56,17.63,9200.0,15.8859,15.9492,15.8859,15.9492,9200.0
2012-12-10 11:00:00,17.65,17.65,17.61,17.63,22800.0,15.9673,15.9673,15.9311,15.9492,22800.0
2012-12-10 11:30:00,17.63,17.64,17.59,17.6,22000.0,15.9492,15.9582,15.913,15.9221,22000.0
2012-12-10 12:00:00,17.6,17.61,17.6,17.61,2000.0,15.9221,15.9311,15.9221,15.9311,2000.0
2012-12-10 12:30:00,17.59,17.59,17.56,17.57,11200.0,15.913,15.913,15.8859,15.8949,11200.0
2012-12-10 13:00:00,17.56,17.56,17.54,17.55,16000.0,15.8859,15.8859,15.8678,15.8768,16000.0
2012-12-10 13:30:00,17.55,17.57,17.54,17.56,75200.0,15.8768,15.8949,15.8678,15.8859,75200.0
2012-12-10 14:00:00,17.56,17.57,17.55,17.56,14000.0,15.8859,15.8949,15.8768,15.8859,14000.0
2012-12-10 14:30:00,17.53,17.58,17.51,17.58,32000.0,15.8587,15.904,15.8406,15.904,32000.0
2012-12-10 15:00:00,17.58,17.58,17.55,17.58,20000.0,15.904,15.904,15.8768,15.904,20000.0
2012-12-10 15:30:00,17.59,17.59,17.55,17.57,19600.0,15.913,15.913,15.8768,15.8949,19600.0
2012-12-11 09:30:00,17.68,17.83,17.68,17.83,65600.0,15.9944,16.1301,15.9944,16.1301,65600.0
2012-12-11 10:00:00,17.83,17.85,17.81,17.85,12400.0,16.1301,16.1482,16.112,16.1482,12400.0
2012-12-11 10:30:00,17.85,17.89,17.85,17.87,58000.0,16.1482,16.1844,16.1482,16.1663,58000.0
2012-12-11 11:00:00,17.87,17.92,17.86,17.92,80000.0,16.1663,16.2115,16.1573,16.2115,80000.0
2012-12-11 11:30:00,17.89,17.89,17.87,17.87,6400.0,16.1844,16.1844,16.1663,16.1663,6400.0
2012-12-11 12:00:00,17.87,17.89,17.83,17.88,9200.0,16.1663,16.1844,16.1301,16.1754,9200.0
2012-12-11 12:30:00,17.89,17.9,17.88,17.89,16400.0,16.1844,16.1935,16.1754,16.1844,16400.0
2012-12-11 13:00:00,17.9,17.9,17.86,17.88,7600.0,16.1935,16.1935,16.1573,16.1754,7600.0
2012-12-11 13:30:00,17.88,17.89,17.87,17.88,20800.0,16.1754,16.1844,16.1663,16.1754,20800.0
2012-12-11 14:00:00,17.9,17.91,17.88,17.89,13200.0,16.1935,16.2025,16.1754,16.1844,13200.0
2012-12-11 14:30:00,17.87,17.87,17.82,17.83,17200.0,16.1663,16.1663,16.1211,16.1301,17200.0
2012-12-11 15:00:00,17.83,17.83,17.76,17.79,19200.0,16.1301,16.1301,16.0668,16.0939,19200.0
2012-12-11 15:30:00,17.8,17.82,17.8,17.82,16000.0,16.103,16.1211,16.103,16.1211,16000.0
2012-12-12 09:30:00,17.9,17.9,17.83,17.84,19600.0,16.1935,16.1935,16.1301,16.1392,19600.0
2012-12-12 10:00:00,17.82,17.84,17.8,17.84,13200.0,16.1211,16.1392,16.103,16.1392,13200.0
2012-12-12 10:30:00,17.81,17.83,17.77,17.79,22800.0,16.112,16.1301,16.0758,16.0939,22800.0
2012-12-12 11:00:00,17.79,17.8,17.79,17.8,5600.0,16.0939,16.103,16.0939,16.103,5600.0
2012-12-12 11:30:00,17.81,17.81,17.77,17.77,9600.0,16.112,16.112,16.0758,16.0758,9600.0
2012-12-12 12:00:00,17.78,17.8,17.77,17.8,4800.0,16.0849,16.103,16.0758,16.103,4800.0
2012-12-12 12:30:00,17.81,17.87,17.81,17.84,28400.0,16.112,16.1663,16.112,16.1392,28400.0
2012-12-12 13:00:00,17.86,17.86,17.81,17.85,12800.0,16.1573,16.1573,16.112,16.1482,12800.0
2012-12-12 13:30:00,17.85,17.86,17.84,17.85,10400.0,16.1482,16.1573,16.1392,16.1482,10400.0
2012-12-12 14:00:00,17.86,17.86,17.85,17.86,2800.0,16.1573,16.1573,16.1482,16.1573,2800.0
2012-12-12 14:30:00,17.82,17.84,17.8,17.8,18800.0,16.1211,16.1392,16.103,16.103,18800.0
2012-12-12 15:00:00,17.77,17.79,17.72,17.74,63200.0,16.0758,16.0939,16.0306,16.0487,63200.0
2012-12-12 15:30:00,17.73,17.75,17.69,17.74,60400.0,16.0397,16.0578,16.0035,16.0487,60400.0
2012-12-13 09:30:00,17.68,17.76,17.68,17.71,25600.0,15.9944,16.0668,15.9944,16.0216,25600.0
2012-12-13 10:00:00,17.7,17.81,17.7,17.8,22400.0,16.0125,16.112,16.0125,16.103,22400.0
2012-12-13 10:30:00,17.78,17.78,17.74,17.75,18800.0,16.0849,16.0849,16.0487,16.0578,18800.0
2012-12-13 11:00:00,17.76,17.77,17.67,17.68,13200.0,16.0668,16.0758,15.9854,15.9944,13200.0
2012-12-13 11:30:00,17.67,17.71,17.66,17.68,16400.0,15.9854,16.0216,15.9763,15.9944,16400.0
2012-12-13 12:00:00,17.68,17.7,17.63,17.64,14800.0,15.9944,16.0125,15.9492,15.9582,14800.0
2012-12-13 12:30:00,17.6,17.6,17.57,17.58,19600.0,15.9221,15.9221,15.8949,15.904,19600.0
2012-12-13 13:00:00,17.58,17.62,17.58,17.61,5600.0,15.904,15.9402,15.904,15.9311,5600.0
2012-12-13 13:30:00,17.59,17.59,17.57,17.59,42800.0,15.913,15.913,15.8949,15.913,42800.0
2012-12-13 14:00:00,17.59,17.59,17.53,17.55,45200.0,15.913,15.913,15.8587,15.8768,45200.0
2012-12-13 14:30:00,17.55,17.58,17.55,17.57,25600.0,15.8768,15.904,15.8768,15.8949,25600.0
2012-12-13 15:00:00,17.58,17.58,17.54,17.56,23200.0,15.904,15.904,15.8678,15.8859,23200.0
2012-12-13 15:30:00,17.55,17.63,17.55,17.6,43200.0,15.8768,15.9492,15.8768,15.9221,43200.0
2012-12-14 09:30:00,17.47,17.49,17.4,17.45,12800.0,15.8045,15.8225,15.7411,15.7864,12800.0
2012-12-14 10:00:00,17.45,17.49,17.43,17.47,10400.0,15.7864,15.8225,15.7683,15.8045,10400.0
2012-12-14 10:30:00,17.47,17.49,17.44,17.49,26800.0,15.8045,15.8225,15.7773,15.8225,26800.0
2012-12-14 11:00:00,17.47,17.47,17.42,17.45,12400.0,15.8045,15.8045,15.7592,15.7864,12400.0
2012-12-14 11:30:00,17.43,17.45,17.42,17.44,9600.0,15.7683,15.7864,15.7592,15.7773,9600.0
2012-12-14 12:00:00,17.48,17.49,17.47,17.48,11200.0,15.8135,15.8225,15.8045,15.8135,11200.0
2012-12-14 12:30:00,17.49,17.5,17.47,17.49,10000.0,15.8225,15.8316,15.8045,15.8225,10000.0
2012-12-14 13:00:00,17.47,17.48,17.44,17.46,30800.0,15.8045,15.8135,15.7773,15.7954,30800.0
2012-12-14 13:30:00,17.46,17.46,17.44,17.46,24000.0,15.7954,15.7954,15.7773,15.7954,24000.0
2012-12-14 14:00:00,17.46,17.47,17.45,17.45,8400.0,15.7954,15.8045,15.7864,15.7864,8400.0
2012-12-14 14:30:00,17.43,17.43,17.39,17.39,2000.0,15.7683,15.7683,15.7321,15.7321,2000.0
2012-12-14 15:00:00,17.38,17.39,17.37,17.37,14000.0,15.723,15.7321,15.714,15.714,14000.0
2012-12-14 15:30:00,17.39,17.43,17.39,17.43,15200.0,15.7321,15.7683,15.7321,15.7683,15200.0
2012-12-17 09:30:00,17.43,17.55,17.43,17.55,6800.0,15.7683,15.8768,15.7683,15.8768,6800.0
2012-12-17 10:00:00,17.49,17.51,17.43,17.45,7200.0,15.8225,15.8406,15.7683,15.7864,7200.0
2012-12-17 10:30:00,17.48,17.5,17.46,17.48,30000.0,15.8135,15.8316,15.7954,15.8135,30000.0
2012-12-17 11:00:00,17.52,17.53,17.51,17.52,34800.0,15.8497,15.8587,15.8406,15.8497,34800.0
2012-12-17 11:30:00,17.5,17.6,17.5,17.58,9200.0,15.8316,15.9221,15.8316,15.904,9200.0
2012-12-17 12:00:00,17.6,17.64,17.58,17.61,92400.0,15.9221,15.9582,15.904,15.9311,92400.0
2012-12-17 12:30:00,17.62,17.63,17.58,17.59,28400.0,15.9402,15.9492,15.904,15.913,28400.0
2012-12-17 13:00:00,17.59,17.6,17.56,17.57,56400.0,15.913,15.9221,15.8859,15.8949,56400.0
2012-12-17 13:30:00,17.54,17.55,17.53,17.53,10000.0,15.8678,15.8768,15.8587,15.8587,10000.0
2012-12-17 14:00:00,17.52,17.55,17.48,17.51,8400.0,15.8497,15.8768,15.8135,15.8406,8400.0
2012-12-17 14:30:00,17.53,17.55,17.51,17.55,34000.0,15.8587,15.8768,15.8406,15.8768,34000.0
2012-12-17 15:00:00,17.54,17.57,17.54,17.57,12000.0,15.8678,15.8949,15.8678,15.8949,12000.0
2012-12-17 15:30:00,17.55,17.64,17.55,17.64,83600.0,15.8768,15.9582,15.8768,15.9582,83600.0
2012-12-18 09:30:00,17.73,17.78,17.7,17.75,41200.0,16.0397,16.0849,16.0125,16.0578,41200.0
2012-12-18 10:00:00,17.75,17.78,17.73,17.78,18400.0,16.0578,16.0849,16.0397,16.0849,18400.0
2012-12-18 10:30:00,17.78,17.85,17.78,17.82,10400.0,16.0849,16.1482,16.0849,16.1211,10400.0
2012-12-18 11:00:00,17.82,17.86,17.8,17.84,328400.0,16.1211,16.1573,16.103,16.1392,328400.0
2012-12-18 11:30:00,17.85,17.9,17.84,17.9,33600.0,16.1482,16.1935,16.1392,16.1935,33600.0
2012-12-18 12:00:00,17.89,17.91,17.88,17.91,11200.0,16.1844,16.2025,16.1754,16.2025,11200.0
2012-12-18 12:30:00,17.9,17.96,17.9,17.95,14000.0,16.1935,16.2477,16.1935,16.2387,14000.0
2012-12-18 13:00:00,17.96,17.96,17.92,17.93,26400.0,16.2477,16.2477,16.2115,16.2206,26400.0
2012-12-18 13:30:00,17.92,17.96,17.92,17.93,23200.0,16.2115,16.2477,16.2115,16.2206,23200.0
2012-12-18 14:00:00,17.94,17.95,17.91,17.92,48800.0,16.2296,16.2387,16.2025,16.2115,48800.0
2012-12-18 14:30:00,17.91,17.93,17.9,17.92,62800.0,16.2025,16.2206,16.1935,16.2115,62800.0
2012-12-18 15:00:00,17.93,17.96,17.93,17.93,24400.0,16.2206,16.2477,16.2206,16.2206,24400.0
2012-12-18 15:30:00,17.93,18.0,17.92,17.97,62400.0,16.2206,16.2839,16.2115,16.2568,62400.0
2012-12-19 09:30:00,17.95,18.01,17.93,17.94,88800.0,16.301,16.3555,16.2828,16.2919,88800.0
2012-12-19 10:00:00,17.93,17.93,17.89,17.89,38000.0,16.2828,16.2828,16.2465,16.2465,38000.0
2012-12-19 10:30:00,17.9,17.95,17.9,17.93,32400.0,16.2556,16.301,16.2556,16.2828,32400.0
2012-12-19 11:00:00,17.94,17.99,17.93,17.97,120800.0,16.2919,16.3373,16.2828,16.3192,120800.0
2012-12-19 11:30:00,17.96,17.99,17.93,17.94,113200.0,16.3101,16.3373,16.2828,16.2919,113200.0
2012-12-19 12:00:00,17.94,17.96,17.93,17.96,62800.0,16.2919,16.3101,16.2828,16.3101,62800.0
2012-12-19 12:30:00,17.95,17.97,17.94,17.96,24800.0,16.301,16.3192,16.2919,16.3101,24800.0
2012-12-19 13:00:00,17.95,17.95,17.91,17.93,26800.0,16.301,16.301,16.2647,16.2828,26800.0
2012-12-19 13:30:00,17.93,17.94,17.89,17.92,86800.0,16.2828,16.2919,16.2465,16.2737,86800.0
2012-12-19 14:00:00,17.92,17.92,17.88,17.9,48000.0,16.2737,16.2737,16.2374,16.2556,48000.0
2012-12-19 14:30:00,17.91,17.91,17.87,17.9,31600.0,16.2647,16.2647,16.2283,16.2556,31600.0
2012-12-19 15:00:00,17.89,17.91,17.89,17.9,33600.0,16.2465,16.2647,16.2465,16.2556,33600.0
2012-12-19 15:30:00,17.9,17.94,17.86,17.86,94000.0,16.2556,16.2919,16.2193,16.2193,94000.0
2012-12-20 09:30:00,17.91,17.91,17.77,17.78,36800.0,16.2647,16.2647,16.1375,16.1466,36800.0
2012-12-20 10:00:00,17.79,17.88,17.79,17.81,22800.0,16.1557,16.2374,16.1557,16.1739,22800.0
2012-12-20 10:30:00,17.8,17.84,17.79,17.8,38400.0,16.1648,16.2011,16.1557,16.1648,38400.0
2012-12-20 11:00:00,17.81,17.84,17.77,17.78,24400.0,16.1739,16.2011,16.1375,16.1466,24400.0
2012-12-20 11:30:00,17.78,17.83,17.78,17.8,10800.0,16.1466,16.192,16.1466,16.1648,10800.0
2012-12-20 12:00:00,17.8,17.82,17.79,17.81,17200.0,16.1648,16.1829,16.1557,16.1739,17200.0
2012-12-20 12:30:00,17.8,17.81,17.79,17.81,29600.0,16.1648,16.1739,16.1557,16.1739,29600.0
2012-12-20 13:00:00,17.81,17.82,17.78,17.8,52000.0,16.1739,16.1829,16.1466,16.1648,52000.0
2012-12-20 13:30:00,17.81,17.86,17.81,17.86,132800.0,16.1739,16.2193,16.1739,16.2193,132800.0
2012-12-20 14:00:00,17.85,17.89,17.83,17.85,182400.0,16.2102,16.2465,16.192,16.2102,182400.0
2012-12-20 14:30:00,17.85,17.88,17.85,17.87,315600.0,16.2102,16.2374,16.2102,16.2283,315600.0
2012-12-20 15:00:00,17.86,17.86,17.82,17.82,54400.0,16.2193,16.2193,16.1829,16.1829,54400.0
2012-12-20 15:30:00,17.83,17.87,17.83,17.85,77600.0,16.192,16.2283,16.192,16.2102,77600.0
2012-12-21 09:30:00,17.58,17.64,17.51,17.63,61600.0,15.965,16.0195,15.9014,16.0104,61600.0
2012-12-21 10:00:00,17.62,17.71,17.61,17.66,28800.0,16.0013,16.083,15.9922,16.0376,28800.0
2012-12-21 10:30:00,17.68,17.69,17.66,17.67,31600.0,16.0558,16.0649,16.0376,16.0467,31600.0
2012-12-21 11:00:00,17.67,17.68,17.63,17.64,55600.0,16.0467,16.0558,16.0104,16.0195,55600.0
2012-12-21 11:30:00,17.62,17.62,17.59,17.61,30000.0,16.0013,16.0013,15.9741,15.9922,30000.0
2012-12-21 12:00:00,17.63,17.63,17.59,17.6,36400.0,16.0104,16.0104,15.9741,15.9831,36400.0
2012-12-21 12:30:00,17.59,17.63,17.58,17.63,32000.0,15.9741,16.0104,15.965,16.0104,32000.0
2012-12-21 13:00:00,17.63,17.64,17.6,17.63,30400.0,16.0104,16.0195,15.9831,16.0104,30400.0
2012-12-21 13:30:00,17.63,17.68,17.63,17.65,71200.0,16.0104,16.0558,16.0104,16.0286,71200.0
2012-12-21 14:00:00,17.66,17.66,17.62,17.62,318400.0,16.0376,16.0376,16.0013,16.0013,318400.0
2012-12-21 14:30:00,17.62,17.66,17.62,17.66,114000.0,16.0013,16.0376,16.0013,16.0376,114000.0
2012-12-21 15:00:00,17.66,17.66,17.63,17.66,101600.0,16.0376,16.0376,16.0104,16.0376,101600.0
2012-12-21 15:30:00,17.66,17.72,17.65,17.7,33200.0,16.0376,16.0921,16.0286,16.074,33200.0
2012-12-24 09:30:00,17.66,17.67,17.63,17.64,24400.0,16.0376,16.0467,16.0104,16.0195,24400.0
2012-12-24 10:00:00,17.64,17.67,17.64,17.67,14800.0,16.0195,16.0467,16.0195,16.0467,14800.0
2012-12-24 10:30:00,17.67,17.68,17.62,17.62,22000.0,16.0467,16.0558,16.0013,16.0013,22000.0
2012-12-24 11:00:00,17.61,17.63,17.61,17.63,26000.0,15.9922,16.0104,15.9922,16.0104,26000.0
2012-12-24 11:30:00,17.65,17.65,17.63,17.63,16800.0,16.0286,16.0286,16.0104,16.0104,16800.0
2012-12-24 12:00:00,17.63,17.65,17.62,17.63,27600.0,16.0104,16.0286,16.0013,16.0104,27600.0
2012-12-24 12:30:00,17.63,17.66,17.63,17.66,317600.0,16.0104,16.0376,16.0104,16.0376,317600.0
2012-12-26 09:30:00,17.65,17.73,17.65,17.7,14400.0,16.0286,16.1012,16.0286,16.074,14400.0
2012-12-26 10:00:00,17.7,17.7,17.65,17.66,4800.0,16.074,16.074,16.0286,16.0376,4800.0
2012-12-26 10:30:00,17.67,17.67,17.59,17.59,7200.0,16.0467,16.0467,15.9741,15.9741,7200.0
2012-12-26 11:00:00,17.56,17.57,17.51,17.51,54800.0,15.9468,15.9559,15.9014,15.9014,54800.0
2012-12-26 11:30:00,17.5,17.55,17.48,17.55,8000.0,15.8923,15.9377,15.8742,15.9377,8000.0
2012-12-26 12:00:00,17.56,17.56,17.52,17.54,25600.0,15.9468,15.9468,15.9105,15.9287,25600.0
2012-12-26 12:30:00,17.53,17.55,17.52,17.54,20000.0,15.9196,15.9377,15.9105,15.9287,20000.0
2012-12-26 13:00:00,17.53,17.55,17.53,17.55,20000.0,15.9196,15.9377,15.9196,15.9377,20000.0
2012-12-26 13:30:00,17.56,17.58,17.54,17.56,6400.0,15.9468,15.965,15.9287,15.9468,6400.0
2012-12-26 14:00:00,17.56,17.6,17.56,17.56,16800.0,15.9468,15.9831,15.9468,15.9468,16800.0
2012-12-26 14:30:00,17.56,17.59,17.55,17.58,53200.0,15.9468,15.9741,15.9377,15.965,53200.0
2012-12-26 15:00:00,17.58,17.59,17.56,17.59,15600.0,15.965,15.9741,15.9468,15.9741,15600.0
2012-12-26 15:30:00,17.58,17.58,17.52,17.53,121600.0,15.965,15.965,15.9105,15.9196,121600.0
2012-12-27 09:30:00,17.55,17.55,17.48,17.5,26800.0,15.9377,15.9377,15.8742,15.8923,26800.0
2012-12-27 10:00:00,17.52,17.52,17.42,17.42,10800.0,15.9105,15.9105,15.8197,15.8197,10800.0
2012-12-27 10:30:00,17.42,17.46,17.41,17.43,56000.0,15.8197,15.856,15.8106,15.8288,56000.0
2012-12-27 11:00:00,17.45,17.45,17.4,17.42,14800.0,15.8469,15.8469,15.8015,15.8197,14800.0
2012-12-27 11:30:00,17.41,17.43,17.38,17.38,33600.0,15.8106,15.8288,15.7834,15.7834,33600.0
2012-12-27 12:00:00,17.35,17.36,17.34,17.35,13200.0,15.7561,15.7652,15.747,15.7561,13200.0
2012-12-27 12:30:00,17.3,17.33,17.3,17.33,10800.0,15.7107,15.7379,15.7107,15.7379,10800.0
2012-12-27 13:00:00,17.34,17.39,17.34,17.36,13200.0,15.747,15.7924,15.747,15.7652,13200.0
2012-12-27 13:30:00,17.34,17.35,17.33,17.34,4800.0,15.747,15.7561,15.7379,15.747,4800.0
2012-12-27 14:00:00,17.33,17.35,17.31,17.32,26000.0,15.7379,15.7561,15.7198,15.7289,26000.0
2012-12-27 14:30:00,17.32,17.44,17.31,17.44,27200.0,15.7289,15.8378,15.7198,15.8378,27200.0
2012-12-27 15:00:00,17.44,17.51,17.44,17.48,60800.0,15.8378,15.9014,15.8378,15.8742,60800.0
2012-12-27 15:30:00,17.49,17.57,17.49,17.53,276400.0,15.8833,15.9559,15.8833,15.9196,276400.0
2012-12-28 09:30:00,17.36,17.43,17.36,17.41,64000.0,15.7652,15.8288,15.7652,15.8106,64000.0
2012-12-28 10:00:00,17.41,17.44,17.37,17.43,62800.0,15.8106,15.8378,15.7743,15.8288,62800.0
2012-12-28 10:30:00,17.44,17.49,17.42,17.48,81200.0,15.8378,15.8833,15.8197,15.8742,81200.0
2012-12-28 11:00:00,17.47,17.49,17.44,17.44,65600.0,15.8651,15.8833,15.8378,15.8378,65600.0
2012-12-28 11:30:00,17.43,17.44,17.42,17.43,135600.0,15.8288,15.8378,15.8197,15.8288,135600.0
2012-12-28 12:00:00,17.43,17.45,17.42,17.44,65600.0,15.8288,15.8469,15.8197,15.8378,65600.0
2012-12-28 12:30:00,17.44,17.45,17.43,17.43,45200.0,15.8378,15.8469,15.8288,15.8288,45200.0
2012-12-28 13:00:00,17.43,17.43,17.43,17.43,28000.0,15.8288,15.8288,15.8288,15.8288,28000.0
2012-12-28 13:30:00,17.43,17.43,17.4,17.4,82800.0,15.8288,15.8288,15.8015,15.8015,82800.0
2012-12-28 14:00:00,17.42,17.42,17.4,17.4,88400.0,15.8197,15.8197,15.8015,15.8015,88400.0
2012-12-28 14:30:00,17.4,17.42,17.39,17.41,50400.0,15.8015,15.8197,15.7924,15.8106,50400.0
2012-12-28 15:00:00,17.4,17.45,17.4,17.44,78800.0,15.8015,15.8469,15.8015,15.8378,78800.0
2012-12-28 15:30:00,17.42,17.43,17.31,17.33,34800.0,15.8197,15.8288,15.7198,15.7379,34800.0
2012-12-31 09:30:00,17.3,17.41,17.29,17.41,74400.0,15.7107,15.8106,15.7016,15.8106,74400.0
2012-12-31 10:00:00,17.47,17.5,17.45,17.49,128000.0,15.8651,15.8923,15.8469,15.8833,128000.0
2012-12-31 10:30:00,17.49,17.5,17.43,17.43,27200.0,15.8833,15.8923,15.8288,15.8288,27200.0
2012-12-31 11:00:00,17.45,17.48,17.42,17.42,28000.0,15.8469,15.8742,15.8197,15.8197,28000.0
2012-12-31 11:30:00,17.43,17.45,17.43,17.44,24000.0,15.8288,15.8469,15.8288,15.8378,24000.0
2012-12-31 12:00:00,17.45,17.46,17.42,17.45,16400.0,15.8469,15.856,15.8197,15.8469,16400.0
2012-12-31 12:30:00,17.46,17.57,17.45,17.5,25200.0,15.856,15.9559,15.8469,15.8923,25200.0
2012-12-31 13:00:00,17.51,17.57,17.47,17.53,87200.0,15.9014,15.9559,15.8651,15.9196,87200.0
2012-12-31 13:30:00,17.54,17.6,17.5,17.53,19200.0,15.9287,15.9831,15.8923,15.9196,19200.0
2012-12-31 14:00:00,17.5,17.59,17.5,17.59,16400.0,15.8923,15.9741,15.8923,15.9741,16400.0
2012-12-31 14:30:00,17.6,17.7,17.59,17.7,60000.0,15.9831,16.074,15.9741,16.074,60000.0
2012-12-31 15:00:00,17.7,17.74,17.63,17.63,10800.0,16.074,16.1103,16.0104,16.0104,10800.0
2012-12-31 15:30:00,17.64,17.72,17.64,17.68,74400.0,16.0195,16.0921,16.0195,16.0558,74400.0
2013-01-02 09:30:00,18.15,18.24,18.14,18.22,189600.0,16.4826,16.5644,16.4735,16.5462,189600.0
2013-01-02 10:00:00,18.23,18.24,18.14,18.18,264800.0,16.5553,16.5644,16.4735,16.5099,264800.0
2013-01-02 10:30:00,18.17,18.17,18.1,18.11,48400.0,16.5008,16.5008,16.4372,16.4463,48400.0
2013-01-02 11:00:00,18.11,18.12,18.06,18.1,64800.0,16.4463,16.4554,16.4009,16.4372,64800.0
2013-01-02 11:30:00,18.1,18.1,18.05,18.06,88800.0,16.4372,16.4372,16.3918,16.4009,88800.0
2013-01-02 12:00:00,18.06,18.09,18.05,18.06,72400.0,16.4009,16.4281,16.3918,16.4009,72400.0
2013-01-02 12:30:00,18.08,18.09,18.06,18.07,57200.0,16.419,16.4281,16.4009,16.41,57200.0
2013-01-02 13:00:00,18.08,18.11,18.08,18.11,104800.0,16.419,16.4463,16.419,16.4463,104800.0
2013-01-02 13:30:00,18.11,18.11,18.07,18.08,68400.0,16.4463,16.4463,16.41,16.419,68400.0
2013-01-02 14:00:00,18.07,18.12,18.07,18.12,97200.0,16.41,16.4554,16.41,16.4554,97200.0
2013-01-02 14:30:00,18.11,18.13,18.1,18.12,110800.0,16.4463,16.4645,16.4372,16.4554,110800.0
2013-01-02 15:00:00,18.14,18.17,18.14,18.16,108800.0,16.4735,16.5008,16.4735,16.4917,108800.0
2013-01-02 15:30:00,18.17,18.24,18.17,18.24,31600.0,16.5008,16.5644,16.5008,16.5644,31600.0
2013-01-03 09:30:00,18.22,18.23,18.16,18.23,32800.0,16.5462,16.5553,16.4917,16.5553,32800.0
2013-01-03 10:00:00,18.23,18.26,18.21,18.21,59200.0,16.5553,16.5825,16.5371,16.5371,59200.0
2013-01-03 10:30:00,18.23,18.23,18.21,18.21,19600.0,16.5553,16.5553,16.5371,16.5371,19600.0
2013-01-03 11:00:00,18.23,18.25,18.22,18.25,88800.0,16.5553,16.5734,16.5462,16.5734,88800.0
2013-01-03 11:30:00,18.24,18.26,18.24,18.24,10800.0,16.5644,16.5825,16.5644,16.5644,10800.0
2013-01-03 12:00:00,18.24,18.25,18.24,18.25,14000.0,16.5644,16.5734,16.5644,16.5734,14000.0
2013-01-03 12:30:00,18.25,18.25,18.22,18.23,45600.0,16.5734,16.5734,16.5462,16.5553,45600.0
2013-01-03 13:00:00,18.22,18.23,18.19,18.22,13600.0,16.5462,16.5553,16.5189,16.5462,13600.0
2013-01-03 13:30:00,18.22,18.23,18.22,18.22,21200.0,16.5462,16.5553,16.5462,16.5462,21200.0
2013-01-03 14:00:00,18.22,18.22,18.15,18.17,40000.0,16.5462,16.5462,16.4826,16.5008,40000.0
2013-01-03 14:30:00,18.16,18.16,18.13,18.16,16400.0,16.4917,16.4917,16.4645,16.4917,16400.0
2013-01-03 15:00:00,18.14,18.15,18.07,18.08,49600.0,16.4735,16.4826,16.41,16.419,49600.0
2013-01-03 15:30:00,18.08,18.1,18.05,18.1,96000.0,16.419,16.4372,16.3918,16.4372,96000.0
2013-01-04 09:30:00,18.07,18.08,18.01,18.05,81600.0,16.41,16.419,16.3555,16.3918,81600.0
2013-01-04 10:00:00,18.08,18.08,17.98,18.0,61200.0,16.419,16.419,16.3282,16.3464,61200.0
2013-01-04 10:30:00,17.98,17.98,17.94,17.96,105200.0,16.3282,16.3282,16.2919,16.3101,105200.0
2013-01-04 11:00:00,17.96,18.0,17.95,17.98,90400.0,16.3101,16.3464,16.301,16.3282,90400.0
2013-01-04 11:30:00,17.97,18.02,17.97,18.02,23600.0,16.3192,16.3646,16.3192,16.3646,23600.0
2013-01-04 12:00:00,18.02,18.03,18.01,18.03,35600.0,16.3646,16.3736,16.3555,16.3736,35600.0
2013-01-04 12:30:00,18.03,18.04,18.0,18.0,796800.0,16.3736,16.3827,16.3464,16.3464,796800.0
2013-01-04 13:00:00,18.0,18.01,17.99,18.01,242400.0,16.3464,16.3555,16.3373,16.3555,242400.0
2013-01-04 13:30:00,18.01,18.02,18.0,18.0,48000.0,16.3555,16.3646,16.3464,16.3464,48000.0
2013-01-04 14:00:00,18.0,18.01,17.99,18.0,100800.0,16.3464,16.3555,16.3373,16.3464,100800.0
2013-01-04 14:30:00,18.0,18.02,18.0,18.02,103600.0,16.3464,16.3646,16.3464,16.3646,103600.0
2013-01-04 15:00:00,18.02,18.05,18.02,18.04,156800.0,16.3646,16.3918,16.3646,16.3827,156800.0
2013-01-04 15:30:00,18.05,18.05,17.99,17.99,358000.0,16.3918,16.3918,16.3373,16.3373,358000.0
2013-01-07 09:30:00,17.93,17.93,17.85,17.87,161600.0,16.2828,16.2828,16.2102,16.2283,161600.0
2013-01-07 10:00:00,17.87,17.94,17.86,17.93,244800.0,16.2283,16.2919,16.2193,16.2828,244800.0
2013-01-07 10:30:00,17.93,17.98,17.93,17.96,33200.0,16.2828,16.3282,16.2828,16.3101,33200.0
2013-01-07 11:00:00,17.95,18.0,17.95,18.0,21200.0,16.301,16.3464,16.301,16.3464,21200.0
2013-01-07 11:30:00,18.0,18.0,17.92,17.93,40000.0,16.3464,16.3464,16.2737,16.2828,40000.0
2013-01-07 12:00:00,17.92,17.94,17.91,17.91,7600.0,16.2737,16.2919,16.2647,16.2647,7600.0
2013-01-07 12:30:00,17.91,17.93,17.91,17.93,11600.0,16.2647,16.2828,16.2647,16.2828,11600.0
2013-01-07 13:00:00,17.93,17.94,17.93,17.93,12000.0,16.2828,16.2919,16.2828,16.2828,12000.0
2013-01-07 13:30:00,17.93,17.93,17.9,17.91,48000.0,16.2828,16.2828,16.2556,16.2647,48000.0
2013-01-07 14:00:00,17.91,17.93,17.9,17.93,42400.0,16.2647,16.2828,16.2556,16.2828,42400.0
2013-01-07 14:30:00,17.93,17.94,17.91,17.92,36000.0,16.2828,16.2919,16.2647,16.2737,36000.0
2013-01-07 15:00:00,17.91,17.98,17.9,17.96,47200.0,16.2647,16.3282,16.2556,16.3101,47200.0
2013-01-07 15:30:00,17.96,17.96,17.93,17.94,8800.0,16.3101,16.3101,16.2828,16.2919,8800.0
2013-01-08 09:30:00,17.97,17.99,17.91,17.91,26400.0,16.3192,16.3373,16.2647,16.2647,26400.0
2013-01-08 10:00:00,17.86,17.88,17.86,17.88,1600.0,16.2193,16.2374,16.2193,16.2374,1600.0
2013-01-08 10:30:00,17.86,17.86,17.81,17.83,19200.0,16.2193,16.2193,16.1739,16.192,19200.0
2013-01-08 11:00:00,17.8,17.83,17.77,17.8,16000.0,16.1648,16.192,16.1375,16.1648,16000.0
2013-01-08 11:30:00,17.8,17.82,17.8,17.82,10400.0,16.1648,16.1829,16.1648,16.1829,10400.0
2013-01-08 12:00:00,17.83,17.84,17.82,17.82,6800.0,16.192,16.2011,16.1829,16.1829,6800.0
2013-01-08 12:30:00,17.82,17.82,17.78,17.8,37200.0,16.1829,16.1829,16.1466,16.1648,37200.0
2013-01-08 13:00:00,17.82,17.85,17.82,17.85,4800.0,16.1829,16.2102,16.1829,16.2102,4800.0
2013-01-08 13:30:00,17.86,17.88,17.86,17.88,10000.0,16.2193,16.2374,16.2193,16.2374,10000.0
2013-01-08 14:00:00,17.89,17.9,17.87,17.88,14400.0,16.2465,16.2556,16.2283,16.2374,14400.0
2013-01-08 14:30:00,17.88,17.88,17.85,17.87,14000.0,16.2374,16.2374,16.2102,16.2283,14000.0
2013-01-08 15:00:00,17.88,17.91,17.87,17.9,5600.0,16.2374,16.2647,16.2283,16.2556,5600.0
2013-01-08 15:30:00,17.91,17.91,17.86,17.88,30000.0,16.2647,16.2647,16.2193,16.2374,30000.0
2013-01-09 09:30:00,17.9,17.95,17.9,17.93,32400.0,16.2556,16.301,16.2556,16.2828,32400.0
2013-01-09 10:00:00,17.93,17.95,17.91,17.93,16000.0,16.2828,16.301,16.2647,16.2828,16000.0
2013-01-09 10:30:00,17.96,17.96,17.92,17.93,18800.0,16.3101,16.3101,16.2737,16.2828,18800.0
2013-01-09 11:00:00,17.93,17.95,17.93,17.93,45200.0,16.2828,16.301,16.2828,16.2828,45200.0
2013-01-09 11:30:00,17.93,17.95,17.93,17.93,18800.0,16.2828,16.301,16.2828,16.2828,18800.0
2013-01-09 12:00:00,17.93,17.95,17.93,17.93,38000.0,16.2828,16.301,16.2828,16.2828,38000.0
2013-01-09 12:30:00,17.93,17.94,17.88,17.91,148400.0,16.2828,16.2919,16.2374,16.2647,148400.0
2013-01-09 13:00:00,17.91,17.92,17.9,17.91,23600.0,16.2647,16.2737,16.2556,16.2647,23600.0
2013-01-09 13:30:00,17.92,17.94,17.91,17.92,84000.0,16.2737,16.2919,16.2647,16.2737,84000.0
2013-01-09 14:00:00,17.93,17.94,17.92,17.93,41200.0,16.2828,16.2919,16.2737,16.2828,41200.0
2013-01-09 14:30:00,17.94,17.94,17.91,17.91,19600.0,16.2919,16.2919,16.2647,16.2647,19600.0
2013-01-09 15:00:00,17.9,17.93,17.89,17.93,63600.0,16.2556,16.2828,16.2465,16.2828,63600.0
2013-01-09 15:30:00,17.92,17.93,17.91,17.93,8800.0,16.2737,16.2828,16.2647,16.2828,8800.0
2013-01-10 09:30:00,18.05,18.08,18.03,18.04,44800.0,16.3918,16.419,16.3736,16.3827,44800.0
2013-01-10 10:00:00,18.02,18.02,17.95,17.95,6800.0,16.3646,16.3646,16.301,16.301,6800.0
2013-01-10 10:30:00,17.94,17.95,17.9,17.92,21600.0,16.2919,16.301,16.2556,16.2737,21600.0
2013-01-10 11:00:00,17.92,17.92,17.86,17.89,8400.0,16.2737,16.2737,16.2193,16.2465,8400.0
2013-01-10 11:30:00,17.9,17.92,17.89,17.9,20800.0,16.2556,16.2737,16.2465,16.2556,20800.0
2013-01-10 12:00:00,17.9,17.92,17.88,17.92,8800.0,16.2556,16.2737,16.2374,16.2737,8800.0
2013-01-10 12:30:00,17.91,17.92,17.89,17.91,22400.0,16.2647,16.2737,16.2465,16.2647,22400.0
2013-01-10 13:00:00,17.92,17.93,17.91,17.93,88000.0,16.2737,16.2828,16.2647,16.2828,88000.0
2013-01-10 13:30:00,17.93,17.93,17.91,17.93,15200.0,16.2828,16.2828,16.2647,16.2828,15200.0
2013-01-10 14:00:00,17.92,17.93,17.9,17.9,27200.0,16.2737,16.2828,16.2556,16.2556,27200.0
2013-01-10 14:30:00,17.9,18.0,17.9,18.0,43200.0,16.2556,16.3464,16.2556,16.3464,43200.0
2013-01-10 15:00:00,18.0,18.04,17.99,18.04,39600.0,16.3464,16.3827,16.3373,16.3827,39600.0
2013-01-10 15:30:00,18.04,18.06,18.03,18.04,502000.0,16.3827,16.4009,16.3736,16.3827,502000.0
2013-01-11 09:30:00,18.04,18.08,18.02,18.05,12000.0,16.3827,16.419,16.3646,16.3918,12000.0
2013-01-11 10:00:00,18.02,18.03,18.0,18.0,14800.0,16.3646,16.3736,16.3464,16.3464,14800.0
2013-01-11 10:30:00,18.01,18.03,18.01,18.03,11600.0,16.3555,16.3736,16.3555,16.3736,11600.0
2013-01-11 11:00:00,18.03,18.04,18.02,18.02,11600.0,16.3736,16.3827,16.3646,16.3646,11600.0
2013-01-11 11:30:00,18.01,18.05,18.01,18.05,21200.0,16.3555,16.3918,16.3555,16.3918,21200.0
2013-01-11 12:00:00,18.05,18.07,18.04,18.05,28000.0,16.3918,16.41,16.3827,16.3918,28000.0
2013-01-11 12:30:00,18.05,18.05,18.03,18.04,16800.0,16.3918,16.3918,16.3736,16.3827,16800.0
2013-01-11 13:00:00,18.05,18.05,18.04,18.04,11200.0,16.3918,16.3918,16.3827,16.3827,11200.0
2013-01-11 13:30:00,18.04,18.08,18.04,18.06,20000.0,16.3827,16.419,16.3827,16.4009,20000.0
2013-01-11 14:00:00,18.06,18.09,18.06,18.09,15200.0,16.4009,16.4281,16.4009,16.4281,15200.0
2013-01-11 14:30:00,18.09,18.09,18.06,18.08,11600.0,16.4281,16.4281,16.4009,16.419,11600.0
2013-01-11 15:00:00,18.07,18.09,18.05,18.09,31600.0,16.41,16.4281,16.3918,16.4281,31600.0
2013-01-11 15:30:00,18.09,18.1,18.07,18.08,67200.0,16.4281,16.4372,16.41,16.419,67200.0
2013-01-14 09:30:00,17.93,18.0,17.91,17.91,60800.0,16.2828,16.3464,16.2647,16.2647,60800.0
2013-01-14 10:00:00,17.9,17.92,17.88,17.88,37200.0,16.2556,16.2737,16.2374,16.2374,37200.0
2013-01-14 10:30:00,17.88,17.93,17.88,17.93,68400.0,16.2374,16.2828,16.2374,16.2828,68400.0
2013-01-14 11:00:00,17.92,17.93,17.9,17.9,10000.0,16.2737,16.2828,16.2556,16.2556,10000.0
2013-01-14 11:30:00,17.91,17.93,17.9,17.91,8800.0,16.2647,16.2828,16.2556,16.2647,8800.0
2013-01-14 12:00:00,17.92,17.92,17.9,17.91,16000.0,16.2737,16.2737,16.2556,16.2647,16000.0
2013-01-14 12:30:00,17.92,17.92,17.9,17.9,3600.0,16.2737,16.2737,16.2556,16.2556,3600.0
2013-01-14 13:00:00,17.9,17.92,17.88,17.92,24800.0,16.2556,16.2737,16.2374,16.2737,24800.0
2013-01-14 13:30:00,17.91,17.92,17.89,17.9,15200.0,16.2647,16.2737,16.2465,16.2556,15200.0
2013-01-14 14:00:00,17.89,17.99,17.88,17.98,14400.0,16.2465,16.3373,16.2374,16.3282,14400.0
2013-01-14 14:30:00,17.99,18.0,17.95,17.96,23200.0,16.3373,16.3464,16.301,16.3101,23200.0
2013-01-14 15:00:00,17.97,17.98,17.96,17.96,28800.0,16.3192,16.3282,16.3101,16.3101,28800.0
2013-01-14 15:30:00,17.95,17.96,17.93,17.96,48800.0,16.301,16.3101,16.2828,16.3101,48800.0
2013-01-15 09:30:00,17.87,17.87,17.79,17.79,31600.0,16.2283,16.2283,16.1557,16.1557,31600.0
2013-01-15 10:00:00,17.8,17.81,17.79,17.79,19200.0,16.1648,16.1739,16.1557,16.1557,19200.0
2013-01-15 10:30:00,17.79,17.81,17.78,17.81,26000.0,16.1557,16.1739,16.1466,16.1739,26000.0
2013-01-15 11:00:00,17.8,17.81,17.78,17.79,67600.0,16.1648,16.1739,16.1466,16.1557,67600.0
2013-01-15 11:30:00,17.79,17.82,17.79,17.8,9600.0,16.1557,16.1829,16.1557,16.1648,9600.0
2013-01-15 12:00:00,17.79,17.83,17.79,17.83,6800.0,16.1557,16.192,16.1557,16.192,6800.0
2013-01-15 12:30:00,17.84,17.86,17.84,17.84,15200.0,16.2011,16.2193,16.2011,16.2011,15200.0
2013-01-15 13:00:00,17.83,17.86,17.83,17.85,6800.0,16.192,16.2193,16.192,16.2102,6800.0
2013-01-15 13:30:00,17.84,17.85,17.81,17.82,22400.0,16.2011,16.2102,16.1739,16.1829,22400.0
2013-01-15 14:00:00,17.82,17.84,17.79,17.79,49200.0,16.1829,16.2011,16.1557,16.1557,49200.0
2013-01-15 14:30:00,17.8,17.85,17.8,17.84,8000.0,16.1648,16.2102,16.1648,16.2011,8000.0
2013-01-15 15:00:00,17.86,17.87,17.84,17.86,35200.0,16.2193,16.2283,16.2011,16.2193,35200.0
2013-01-15 15:30:00,17.86,17.87,17.84,17.86,56000.0,16.2193,16.2283,16.2011,16.2193,56000.0
2013-01-16 09:30:00,17.92,17.97,17.87,17.94,58000.0,16.2737,16.3192,16.2283,16.2919,58000.0
2013-01-16 10:00:00,17.94,18.0,17.92,17.97,73600.0,16.2919,16.3464,16.2737,16.3192,73600.0
2013-01-16 10:30:00,17.98,17.98,17.94,17.95,27200.0,16.3282,16.3282,16.2919,16.301,27200.0
2013-01-16 11:00:00,17.94,17.99,17.94,17.98,43600.0,16.2919,16.3373,16.2919,16.3282,43600.0
2013-01-16 11:30:00,17.98,18.0,17.98,17.99,10800.0,16.3282,16.3464,16.3282,16.3373,10800.0
2013-01-16 12:00:00,17.98,18.0,17.98,18.0,9200.0,16.3282,16.3464,16.3282,16.3464,9200.0
2013-01-16 12:30:00,17.99,17.99,17.96,17.97,8000.0,16.3373,16.3373,16.3101,16.3192,8000.0
2013-01-16 13:00:00,17.98,17.99,17.98,17.98,10000.0,16.3282,16.3373,16.3282,16.3282,10000.0
2013-01-16 13:30:00,17.98,18.02,17.98,18.02,101200.0,16.3282,16.3646,16.3282,16.3646,101200.0
2013-01-16 14:00:00,18.02,18.03,18.0,18.03,25600.0,16.3646,16.3736,16.3464,16.3736,25600.0
2013-01-16 14:30:00,18.03,18.05,18.02,18.04,54000.0,16.3736,16.3918,16.3646,16.3827,54000.0
2013-01-16 15:00:00,18.03,18.04,18.02,18.02,16400.0,16.3736,16.3827,16.3646,16.3646,16400.0
2013-01-16 15:30:00,18.0,18.02,17.99,17.99,87200.0,16.3464,16.3646,16.3373,16.3373,87200.0
2013-01-17 09:30:00,18.06,18.09,18.05,18.08,56000.0,16.4009,16.4281,16.3918,16.419,56000.0
2013-01-17 10:00:00,18.08,18.12,18.05,18.1,44400.0,16.419,16.4554,16.3918,16.4372,44400.0
2013-01-17 10:30:00,18.09,18.1,18.05,18.06,176000.0,16.4281,16.4372,16.3918,16.4009,176000.0
2013-01-17 11:00:00,18.05,18.08,18.04,18.08,92800.0,16.3918,16.419,16.3827,16.419,92800.0
2013-01-17 11:30:00,18.08,18.09,18.07,18.07,421200.0,16.419,16.4281,16.41,16.41,421200.0
2013-01-17 12:00:00,18.06,18.08,18.06,18.08,7200.0,16.4009,16.419,16.4009,16.419,7200.0
2013-01-17 12:30:00,18.08,18.09,18.07,18.08,117600.0,16.419,16.4281,16.41,16.419,117600.0
2013-01-17 13:00:00,18.09,18.09,18.07,18.09,16000.0,16.4281,16.4281,16.41,16.4281,16000.0
2013-01-17 13:30:00,18.09,18.11,18.08,18.11,8400.0,16.4281,16.4463,16.419,16.4463,8400.0
2013-01-17 14:00:00,18.12,18.13,18.11,18.12,61200.0,16.4554,16.4645,16.4463,16.4554,61200.0
2013-01-17 14:30:00,18.12,18.12,18.09,18.09,575200.0,16.4554,16.4554,16.4281,16.4281,575200.0
2013-01-17 15:00:00,18.09,18.09,18.06,18.07,24800.0,16.4281,16.4281,16.4009,16.41,24800.0
2013-01-17 15:30:00,18.07,18.08,18.05,18.06,89200.0,16.41,16.419,16.3918,16.4009,89200.0
2013-01-18 09:30:00,17.96,18.0,17.93,18.0,38000.0,16.3101,16.3464,16.2828,16.3464,38000.0
2013-01-18 10:00:00,17.99,18.0,17.97,17.98,9200.0,16.3373,16.3464,16.3192,16.3282,9200.0
2013-01-18 10:30:00,17.97,17.98,17.95,17.96,25200.0,16.3192,16.3282,16.301,16.3101,25200.0
2013-01-18 11:00:00,17.95,17.95,17.93,17.95,14800.0,16.301,16.301,16.2828,16.301,14800.0
2013-01-18 11:30:00,17.94,17.95,17.91,17.92,21600.0,16.2919,16.301,16.2647,16.2737,21600.0
2013-01-18 12:00:00,17.92,17.93,17.91,17.92,30400.0,16.2737,16.2828,16.2647,16.2737,30400.0
2013-01-18 12:30:00,17.92,17.94,17.9,17.94,1247600.0,16.2737,16.2919,16.2556,16.2919,1247600.0
2013-01-18 13:00:00,17.94,17.96,17.94,17.96,19600.0,16.2919,16.3101,16.2919,16.3101,19600.0
2013-01-18 13:30:00,17.96,17.96,17.94,17.96,14400.0,16.3101,16.3101,16.2919,16.3101,14400.0
2013-01-18 14:00:00,17.95,17.96,17.95,17.95,10000.0,16.301,16.3101,16.301,16.301,10000.0
2013-01-18 14:30:00,17.94,17.96,17.94,17.95,8800.0,16.2919,16.3101,16.2919,16.301,8800.0
2013-01-18 15:00:00,17.94,17.96,17.94,17.96,6400.0,16.2919,16.3101,16.2919,16.3101,6400.0
2013-01-18 15:30:00,17.96,17.99,17.96,17.99,16000.0,16.3101,16.3373,16.3101,16.3373,16000.0
2013-01-22 09:30:00,18.03,18.04,17.97,17.98,96400.0,16.3736,16.3827,16.3192,16.3282,96400.0
2013-01-22 10:00:00,17.98,17.98,17.93,17.94,154000.0,16.3282,16.3282,16.2828,16.2919,154000.0
2013-01-22 10:30:00,17.94,17.94,17.92,17.94,177600.0,16.2919,16.2919,16.2737,16.2919,177600.0
2013-01-22 11:00:00,17.94,17.94,17.91,17.92,222000.0,16.2919,16.2919,16.2647,16.2737,222000.0
2013-01-22 11:30:00,17.93,17.93,17.89,17.91,63600.0,16.2828,16.2828,16.2465,16.2647,63600.0
2013-01-22 12:00:00,17.91,17.94,17.91,17.94,60800.0,16.2647,16.2919,16.2647,16.2919,60800.0
2013-01-22 12:30:00,17.93,17.95,17.92,17.93,59600.0,16.2828,16.301,16.2737,16.2828,59600.0
2013-01-22 13:00:00,17.92,17.96,17.92,17.96,49600.0,16.2737,16.3101,16.2737,16.3101,49600.0
2013-01-22 13:30:00,17.96,17.97,17.95,17.96,64000.0,16.3101,16.3192,16.301,16.3101,64000.0
2013-01-22 14:00:00,17.96,18.0,17.96,17.99,40800.0,16.3101,16.3464,16.3101,16.3373,40800.0
2013-01-22 14:30:00,17.99,18.01,17.98,18.0,32000.0,16.3373,16.3555,16.3282,16.3464,32000.0
2013-01-22 15:00:00,18.0,18.0,17.96,17.98,36400.0,16.3464,16.3464,16.3101,16.3282,36400.0
2013-01-22 15:30:00,17.99,18.02,17.97,18.02,215600.0,16.3373,16.3646,16.3192,16.3646,215600.0
2013-01-23 09:30:00,18.2,18.27,18.2,18.27,58800.0,16.528,16.5916,16.528,16.5916,58800.0
2013-01-23 10:00:00,18.27,18.34,18.27,18.27,75200.0,16.5916,16.6552,16.5916,16.5916,75200.0
2013-01-23 10:30:00,18.28,18.28,18.24,18.27,52400.0,16.6007,16.6007,16.5644,16.5916,52400.0
2013-01-23 11:00:00,18.27,18.29,18.27,18.28,49200.0,16.5916,16.6098,16.5916,16.6007,49200.0
2013-01-23 11:30:00,18.25,18.26,18.24,18.26,159200.0,16.5734,16.5825,16.5644,16.5825,159200.0
2013-01-23 12:00:00,18.25,18.26,18.24,18.25,206000.0,16.5734,16.5825,16.5644,16.5734,206000.0
2013-01-23 12:30:00,18.25,18.26,18.24,18.25,212400.0,16.5734,16.5825,16.5644,16.5734,212400.0
2013-01-23 13:00:00,18.27,18.29,18.27,18.29,180800.0,16.5916,16.6098,16.5916,16.6098,180800.0
2013-01-23 13:30:00,18.27,18.28,18.26,18.27,183600.0,16.5916,16.6007,16.5825,16.5916,183600.0
2013-01-23 14:00:00,18.27,18.27,18.24,18.26,68800.0,16.5916,16.5916,16.5644,16.5825,68800.0
2013-01-23 14:30:00,18.26,18.31,18.26,18.31,188000.0,16.5825,16.6279,16.5825,16.6279,188000.0
2013-01-23 15:00:00,18.31,18.31,18.29,18.3,234000.0,16.6279,16.6279,16.6098,16.6188,234000.0
2013-01-23 15:30:00,18.3,18.3,18.27,18.28,470800.0,16.6188,16.6188,16.5916,16.6007,470800.0
2013-01-24 09:30:00,17.89,18.02,17.87,18.02,159600.0,16.2465,16.3646,16.2283,16.3646,159600.0
2013-01-24 10:00:00,18.01,18.05,17.99,18.05,59600.0,16.3555,16.3918,16.3373,16.3918,59600.0
2013-01-24 10:30:00,18.03,18.07,18.02,18.05,33600.0,16.3736,16.41,16.3646,16.3918,33600.0
2013-01-24 11:00:00,18.04,18.06,18.02,18.06,283600.0,16.3827,16.4009,16.3646,16.4009,283600.0
2013-01-24 11:30:00,18.06,18.07,18.04,18.05,102000.0,16.4009,16.41,16.3827,16.3918,102000.0
2013-01-24 12:00:00,18.06,18.06,18.01,18.01,78400.0,16.4009,16.4009,16.3555,16.3555,78400.0
2013-01-24 12:30:00,18.02,18.02,17.93,17.93,59200.0,16.3646,16.3646,16.2828,16.2828,59200.0
2013-01-24 13:00:00,17.93,17.96,17.91,17.95,79200.0,16.2828,16.3101,16.2647,16.301,79200.0
2013-01-24 13:30:00,17.95,17.96,17.87,17.87,82000.0,16.301,16.3101,16.2283,16.2283,82000.0
2013-01-24 14:00:00,17.88,17.9,17.86,17.89,84000.0,16.2374,16.2556,16.2193,16.2465,84000.0
2013-01-24 14:30:00,17.9,17.92,17.9,17.91,14400.0,16.2556,16.2737,16.2556,16.2647,14400.0
2013-01-24 15:00:00,17.91,17.93,17.9,17.93,41200.0,16.2647,16.2828,16.2556,16.2828,41200.0
2013-01-24 15:30:00,17.94,17.96,17.88,17.88,105600.0,16.2919,16.3101,16.2374,16.2374,105600.0
2013-01-25 09:30:00,17.94,18.05,17.92,18.05,26800.0,16.2919,16.3918,16.2737,16.3918,26800.0
2013-01-25 10:00:00,18.04,18.05,17.93,17.93,45600.0,16.3827,16.3918,16.2828,16.2828,45600.0
2013-01-25 10:30:00,17.93,17.95,17.92,17.93,10000.0,16.2828,16.301,16.2737,16.2828,10000.0
2013-01-25 11:00:00,17.97,17.98,17.95,17.96,15200.0,16.3192,16.3282,16.301,16.3101,15200.0
2013-01-25 11:30:00,17.96,17.97,17.91,17.91,77200.0,16.3101,16.3192,16.2647,16.2647,77200.0
2013-01-25 12:00:00,17.92,17.96,17.92,17.92,21200.0,16.2737,16.3101,16.2737,16.2737,21200.0
2013-01-25 12:30:00,17.91,17.93,17.89,17.91,30800.0,16.2647,16.2828,16.2465,16.2647,30800.0
2013-01-25 13:00:00,17.91,17.94,17.91,17.93,24000.0,16.2647,16.2919,16.2647,16.2828,24000.0
2013-01-25 13:30:00,17.93,18.0,17.93,17.98,37600.0,16.2828,16.3464,16.2828,16.3282,37600.0
2013-01-25 14:00:00,17.97,17.99,17.95,17.98,16000.0,16.3192,16.3373,16.301,16.3282,16000.0
2013-01-25 14:30:00,17.97,18.0,17.97,17.97,21600.0,16.3192,16.3464,16.3192,16.3192,21600.0
2013-01-25 15:00:00,17.99,17.99,17.94,17.98,107600.0,16.3373,16.3373,16.2919,16.3282,107600.0
2013-01-25 15:30:00,17.97,17.97,17.92,17.94,29600.0,16.3192,16.3192,16.2737,16.2919,29600.0
2013-01-28 09:30:00,17.96,18.06,17.94,18.06,2410800.0,16.3101,16.4009,16.2919,16.4009,2410800.0
2013-01-28 10:00:00,18.05,18.07,17.98,18.04,3290400.0,16.3918,16.41,16.3282,16.3827,3290400.0
2013-01-28 10:30:00,18.04,18.07,18.03,18.05,809200.0,16.3827,16.41,16.3736,16.3918,809200.0
2013-01-28 11:00:00,18.06,18.08,18.04,18.07,433200.0,16.4009,16.419,16.3827,16.41,433200.0
2013-01-28 11:30:00,18.06,18.1,18.06,18.09,718000.0,16.4009,16.4372,16.4009,16.4281,718000.0
2013-01-28 12:00:00,18.1,18.12,18.06,18.07,1043200.0,16.4372,16.4554,16.4009,16.41,1043200.0
2013-01-28 12:30:00,18.07,18.08,18.04,18.04,246400.0,16.41,16.419,16.3827,16.3827,246400.0
2013-01-28 13:00:00,18.04,18.04,17.99,18.0,884800.0,16.3827,16.3827,16.3373,16.3464,884800.0
2013-01-28 13:30:00,18.0,18.04,17.99,18.03,1301200.0,16.3464,16.3827,16.3373,16.3736,1301200.0
2013-01-28 14:00:00,18.03,18.06,18.01,18.05,991200.0,16.3736,16.4009,16.3555,16.3918,991200.0
2013-01-28 14:30:00,18.05,18.06,18.03,18.04,977200.0,16.3918,16.4009,16.3736,16.3827,977200.0
2013-01-28 15:00:00,18.04,18.06,18.02,18.03,1172400.0,16.3827,16.4009,16.3646,16.3736,1172400.0
2013-01-28 15:30:00,18.03,18.05,18.01,18.01,671200.0,16.3736,16.3918,16.3555,16.3555,671200.0
2013-01-29 09:30:00,17.97,17.97,17.87,17.93,227200.0,16.3192,16.3192,16.2283,16.2828,227200.0
2013-01-29 10:00:00,17.93,17.93,17.85,17.89,30800.0,16.2828,16.2828,16.2102,16.2465,30800.0
2013-01-29 10:30:00,17.89,17.93,17.88,17.92,42800.0,16.2465,16.2828,16.2374,16.2737,42800.0
2013-01-29 11:00:00,17.92,17.97,17.89,17.97,60400.0,16.2737,16.3192,16.2465,16.3192,60400.0
2013-01-29 11:30:00,17.97,17.98,17.96,17.97,38000.0,16.3192,16.3282,16.3101,16.3192,38000.0
2013-01-29 12:00:00,17.98,17.98,17.93,17.94,34400.0,16.3282,16.3282,16.2828,16.2919,34400.0
2013-01-29 12:30:00,17.94,17.96,17.92,17.95,18000.0,16.2919,16.3101,16.2737,16.301,18000.0
2013-01-29 13:00:00,17.95,17.97,17.93,17.94,34000.0,16.301,16.3192,16.2828,16.2919,34000.0
2013-01-29 13:30:00,17.94,17.96,17.94,17.95,115200.0,16.2919,16.3101,16.2919,16.301,115200.0
2013-01-29 14:00:00,17.95,17.97,17.94,17.94,94400.0,16.301,16.3192,16.2919,16.2919,94400.0
2013-01-29 14:30:00,17.94,17.96,17.93,17.94,46400.0,16.2919,16.3101,16.2828,16.2919,46400.0
2013-01-29 15:00:00,17.95,18.0,17.95,18.0,176800.0,16.301,16.3464,16.301,16.3464,176800.0
2013-01-29 15:30:00,17.98,18.0,17.96,17.97,130000.0,16.3282,16.3464,16.3101,16.3192,130000.0
2013-01-30 09:30:00,17.97,18.05,17.95,18.04,100400.0,16.3192,16.3918,16.301,16.3827,100400.0
2013-01-30 10:00:00,18.03,18.03,17.95,17.95,50400.0,16.3736,16.3736,16.301,16.301,50400.0
2013-01-30 10:30:00,17.97,17.99,17.92,17.99,29600.0,16.3192,16.3373,16.2737,16.3373,29600.0
2013-01-30 11:00:00,17.99,18.0,17.98,17.99,46800.0,16.3373,16.3464,16.3282,16.3373,46800.0
2013-01-30 11:30:00,18.0,18.03,18.0,18.01,26000.0,16.3464,16.3736,16.3464,16.3555,26000.0
2013-01-30 12:00:00,18.0,18.01,17.97,17.97,100400.0,16.3464,16.3555,16.3192,16.3192,100400.0
2013-01-30 12:30:00,17.98,18.0,17.97,18.0,17600.0,16.3282,16.3464,16.3192,16.3464,17600.0
2013-01-30 13:00:00,18.0,18.0,17.98,18.0,56800.0,16.3464,16.3464,16.3282,16.3464,56800.0
2013-01-30 13:30:00,18.0,18.0,17.97,17.98,52400.0,16.3464,16.3464,16.3192,16.3282,52400.0
2013-01-30 14:00:00,17.98,18.01,17.97,17.99,100800.0,16.3282,16.3555,16.3192,16.3373,100800.0
2013-01-30 14:30:00,18.0,18.0,17.96,17.98,1131600.0,16.3464,16.3464,16.3101,16.3282,1131600.0
2013-01-30 15:00:00,17.98,17.98,17.92,17.93,33200.0,16.3282,16.3282,16.2737,16.2828,33200.0
2013-01-30 15:30:00,17.93,17.93,17.89,17.92,31600.0,16.2828,16.2828,16.2465,16.2737,31600.0
2013-01-31 09:30:00,17.95,18.07,17.95,18.05,292800.0,16.301,16.41,16.301,16.3918,292800.0
2013-01-31 10:00:00,18.04,18.05,18.01,18.01,51200.0,16.3827,16.3918,16.3555,16.3555,51200.0
2013-01-31 10:30:00,18.01,18.05,17.99,17.99,33200.0,16.3555,16.3918,16.3373,16.3373,33200.0
2013-01-31 11:00:00,17.99,18.0,17.94,17.94,558000.0,16.3373,16.3464,16.2919,16.2919,558000.0
2013-01-31 11:30:00,17.92,17.95,17.91,17.93,32400.0,16.2737,16.301,16.2647,16.2828,32400.0
2013-01-31 12:00:00,17.95,17.96,17.94,17.94,53600.0,16.301,16.3101,16.2919,16.2919,53600.0
2013-01-31 12:30:00,17.93,17.98,17.93,17.97,20000.0,16.2828,16.3282,16.2828,16.3192,20000.0
2013-01-31 13:00:00,17.97,17.97,17.96,17.96,15200.0,16.3192,16.3192,16.3101,16.3101,15200.0
2013-01-31 13:30:00,17.95,17.98,17.95,17.97,54400.0,16.301,16.3282,16.301,16.3192,54400.0
2013-01-31 14:00:00,17.97,17.97,17.95,17.97,36400.0,16.3192,16.3192,16.301,16.3192,36400.0
2013-01-31 14:30:00,17.97,17.99,17.97,17.98,103200.0,16.3192,16.3373,16.3192,16.3282,103200.0
2013-01-31 15:00:00,17.96,17.96,17.93,17.93,16400.0,16.3101,16.3101,16.2828,16.2828,16400.0
2013-01-31 15:30:00,17.93,17.96,17.92,17.92,53200.0,16.2828,16.3101,16.2737,16.2737,53200.0
2013-02-01 09:30:00,18.05,18.07,17.97,17.97,68400.0,16.3918,16.41,16.3192,16.3192,68400.0
2013-02-01 10:00:00,17.99,18.07,17.99,18.01,37600.0,16.3373,16.41,16.3373,16.3555,37600.0
2013-02-01 10:30:00,18.02,18.03,18.0,18.03,140000.0,16.3646,16.3736,16.3464,16.3736,140000.0
2013-02-01 11:00:00,18.04,18.05,18.03,18.04,141600.0,16.3827,16.3918,16.3736,16.3827,141600.0
2013-02-01 11:30:00,18.04,18.1,18.04,18.1,15200.0,16.3827,16.4372,16.3827,16.4372,15200.0
2013-02-01 12:00:00,18.1,18.1,18.09,18.09,22400.0,16.4372,16.4372,16.4281,16.4281,22400.0
2013-02-01 12:30:00,18.11,18.13,18.11,18.12,13600.0,16.4463,16.4645,16.4463,16.4554,13600.0
2013-02-01 13:00:00,18.12,18.14,18.12,18.13,17600.0,16.4554,16.4735,16.4554,16.4645,17600.0
2013-02-01 13:30:00,18.14,18.15,18.14,18.15,63200.0,16.4735,16.4826,16.4735,16.4826,63200.0
2013-02-01 14:00:00,18.14,18.15,18.12,18.13,150800.0,16.4735,16.4826,16.4554,16.4645,150800.0
2013-02-01 14:30:00,18.13,18.14,18.11,18.11,40400.0,16.4645,16.4735,16.4463,16.4463,40400.0
2013-02-01 15:00:00,18.11,18.12,18.09,18.09,90000.0,16.4463,16.4554,16.4281,16.4281,90000.0
2013-02-01 15:30:00,18.09,18.11,18.09,18.11,66000.0,16.4281,16.4463,16.4281,16.4463,66000.0
2013-02-04 09:30:00,18.03,18.08,18.02,18.07,51200.0,16.3736,16.419,16.3646,16.41,51200.0
2013-02-04 10:00:00,18.06,18.07,18.03,18.05,39200.0,16.4009,16.41,16.3736,16.3918,39200.0
2013-02-04 10:30:00,18.05,18.07,18.03,18.03,64400.0,16.3918,16.41,16.3736,16.3736,64400.0
2013-02-04 11:00:00,18.03,18.04,17.98,17.98,82400.0,16.3736,16.3827,16.3282,16.3282,82400.0
2013-02-04 11:30:00,17.97,17.97,17.89,17.91,82000.0,16.3192,16.3192,16.2465,16.2647,82000.0
2013-02-04 12:00:00,17.91,17.92,17.88,17.92,62000.0,16.2647,16.2737,16.2374,16.2737,62000.0
2013-02-04 12:30:00,17.92,17.93,17.89,17.89,48000.0,16.2737,16.2828,16.2465,16.2465,48000.0
2013-02-04 13:00:00,17.9,17.91,17.89,17.89,46400.0,16.2556,16.2647,16.2465,16.2465,46400.0
2013-02-04 13:30:00,17.89,17.89,17.86,17.88,50800.0,16.2465,16.2465,16.2193,16.2374,50800.0
2013-02-04 14:00:00,17.88,17.89,17.86,17.88,38400.0,16.2374,16.2465,16.2193,16.2374,38400.0
2013-02-04 14:30:00,17.89,17.92,17.88,17.92,152000.0,16.2465,16.2737,16.2374,16.2737,152000.0
2013-02-04 15:00:00,17.91,17.91,17.87,17.89,54400.0,16.2647,16.2647,16.2283,16.2465,54400.0
2013-02-04 15:30:00,17.89,17.89,17.82,17.83,57600.0,16.2465,16.2465,16.1829,16.192,57600.0
2013-02-05 09:30:00,17.9,17.96,17.86,17.96,36400.0,16.2556,16.3101,16.2193,16.3101,36400.0
2013-02-05 10:00:00,17.94,17.99,17.93,17.98,28800.0,16.2919,16.3373,16.2828,16.3282,28800.0
2013-02-05 10:30:00,17.96,18.0,17.96,18.0,18400.0,16.3101,16.3464,16.3101,16.3464,18400.0
2013-02-05 11:00:00,17.99,18.02,17.99,18.0,115600.0,16.3373,16.3646,16.3373,16.3464,115600.0
2013-02-05 11:30:00,18.0,18.02,18.0,18.02,4000.0,16.3464,16.3646,16.3464,16.3646,4000.0
2013-02-05 12:00:00,18.02,18.04,18.02,18.02,8000.0,16.3646,16.3827,16.3646,16.3646,8000.0
2013-02-05 12:30:00,18.02,18.04,18.02,18.04,3600.0,16.3646,16.3827,16.3646,16.3827,3600.0
2013-02-05 13:00:00,18.05,18.07,18.05,18.07,14400.0,16.3918,16.41,16.3918,16.41,14400.0
2013-02-05 13:30:00,18.07,18.09,18.07,18.08,43600.0,16.41,16.4281,16.41,16.419,43600.0
2013-02-05 14:00:00,18.08,18.11,18.07,18.1,46400.0,16.419,16.4463,16.41,16.4372,46400.0
2013-02-05 14:30:00,18.11,18.13,18.1,18.11,90800.0,16.4463,16.4645,16.4372,16.4463,90800.0
2013-02-05 15:00:00,18.11,18.12,18.09,18.1,46400.0,16.4463,16.4554,16.4281,16.4372,46400.0
2013-02-05 15:30:00,18.09,18.1,18.05,18.06,283200.0,16.4281,16.4372,16.3918,16.4009,283200.0
2013-02-06 09:30:00,17.99,18.04,17.99,18.04,24000.0,16.3373,16.3827,16.3373,16.3827,24000.0
2013-02-06 10:00:00,18.05,18.05,18.01,18.04,13200.0,16.3918,16.3918,16.3555,16.3827,13200.0
2013-02-06 10:30:00,18.04,18.11,18.0,18.1,22400.0,16.3827,16.4463,16.3464,16.4372,22400.0
2013-02-06 11:00:00,18.13,18.13,18.11,18.13,7200.0,16.4645,16.4645,16.4463,16.4645,7200.0
2013-02-06 11:30:00,18.13,18.14,18.11,18.12,19200.0,16.4645,16.4735,16.4463,16.4554,19200.0
2013-02-06 12:00:00,18.11,18.12,18.1,18.11,7600.0,16.4463,16.4554,16.4372,16.4463,7600.0
2013-02-06 12:30:00,18.11,18.12,18.07,18.07,16800.0,16.4463,16.4554,16.41,16.41,16800.0
2013-02-06 13:00:00,18.07,18.07,18.01,18.01,18400.0,16.41,16.41,16.3555,16.3555,18400.0
2013-02-06 13:30:00,18.0,18.03,18.0,18.02,38800.0,16.3464,16.3736,16.3464,16.3646,38800.0
2013-02-06 14:00:00,18.02,18.04,18.02,18.02,22000.0,16.3646,16.3827,16.3646,16.3646,22000.0
2013-02-06 14:30:00,18.02,18.03,18.01,18.03,26400.0,16.3646,16.3736,16.3555,16.3736,26400.0
2013-02-06 15:00:00,18.05,18.05,18.02,18.04,18800.0,16.3918,16.3918,16.3646,16.3827,18800.0
2013-02-06 15:30:00,18.05,18.05,18.04,18.05,19600.0,16.3918,16.3918,16.3827,16.3918,19600.0
2013-02-07 09:30:00,18.08,18.08,18.03,18.05,40800.0,16.419,16.419,16.3736,16.3918,40800.0
2013-02-07 10:00:00,18.03,18.05,17.9,17.93,35600.0,16.3736,16.3918,16.2556,16.2828,35600.0
2013-02-07 10:30:00,17.93,17.95,17.88,17.92,90400.0,16.2828,16.301,16.2374,16.2737,90400.0
2013-02-07 11:00:00,17.93,17.95,17.91,17.93,43200.0,16.2828,16.301,16.2647,16.2828,43200.0
2013-02-07 11:30:00,17.93,17.93,17.91,17.92,30800.0,16.2828,16.2828,16.2647,16.2737,30800.0
2013-02-07 12:00:00,17.92,17.95,17.92,17.95,6400.0,16.2737,16.301,16.2737,16.301,6400.0
2013-02-07 12:30:00,17.97,17.99,17.97,17.99,11200.0,16.3192,16.3373,16.3192,16.3373,11200.0
2013-02-07 13:00:00,17.98,17.98,17.93,17.98,38800.0,16.3282,16.3282,16.2828,16.3282,38800.0
2013-02-07 13:30:00,17.98,18.0,17.94,17.98,38400.0,16.3282,16.3464,16.2919,16.3282,38400.0
2013-02-07 14:00:00,18.01,18.01,17.95,17.96,13600.0,16.3555,16.3555,16.301,16.3101,13600.0
2013-02-07 14:30:00,17.96,18.0,17.95,18.0,5200.0,16.3101,16.3464,16.301,16.3464,5200.0
2013-02-07 15:00:00,17.98,17.99,17.96,17.98,105200.0,16.3282,16.3373,16.3101,16.3282,105200.0
2013-02-07 15:30:00,17.98,18.09,17.96,18.08,33200.0,16.3282,16.4281,16.3101,16.419,33200.0
2013-02-08 09:30:00,18.14,18.27,18.13,18.25,57600.0,16.4735,16.5916,16.4645,16.5734,57600.0
2013-02-08 10:00:00,18.27,18.28,18.25,18.25,25600.0,16.5916,16.6007,16.5734,16.5734,25600.0
2013-02-08 10:30:00,18.25,18.28,18.25,18.27,28000.0,16.5734,16.6007,16.5734,16.5916,28000.0
2013-02-08 11:00:00,18.27,18.28,18.26,18.26,14400.0,16.5916,16.6007,16.5825,16.5825,14400.0
2013-02-08 11:30:00,18.26,18.28,18.25,18.27,12000.0,16.5825,16.6007,16.5734,16.5916,12000.0
2013-02-08 12:00:00,18.28,18.28,18.27,18.27,21600.0,16.6007,16.6007,16.5916,16.5916,21600.0
2013-02-08 12:30:00,18.27,18.27,18.24,18.25,16000.0,16.5916,16.5916,16.5644,16.5734,16000.0
2013-02-08 13:00:00,18.28,18.28,18.26,18.26,31600.0,16.6007,16.6007,16.5825,16.5825,31600.0
2013-02-08 13:30:00,18.27,18.29,18.27,18.28,11600.0,16.5916,16.6098,16.5916,16.6007,11600.0
2013-02-08 14:00:00,18.28,18.29,18.27,18.29,17200.0,16.6007,16.6098,16.5916,16.6098,17200.0
2013-02-08 14:30:00,18.29,18.29,18.26,18.27,17200.0,16.6098,16.6098,16.5825,16.5916,17200.0
2013-02-08 15:00:00,18.26,18.28,18.25,18.26,19600.0,16.5825,16.6007,16.5734,16.5825,19600.0
2013-02-08 15:30:00,18.26,18.27,18.24,18.26,156800.0,16.5825,16.5916,16.5644,16.5825,156800.0
2013-02-11 09:30:00,18.27,18.28,18.21,18.23,40000.0,16.5916,16.6007,16.5371,16.5553,40000.0
2013-02-11 10:00:00,18.25,18.27,18.23,18.27,25200.0,16.5734,16.5916,16.5553,16.5916,25200.0
2013-02-11 10:30:00,18.26,18.28,18.25,18.28,18400.0,16.5825,16.6007,16.5734,16.6007,18400.0
2013-02-11 11:00:00,18.29,18.32,18.29,18.29,32800.0,16.6098,16.637,16.6098,16.6098,32800.0
2013-02-11 11:30:00,18.3,18.31,18.29,18.3,17600.0,16.6188,16.6279,16.6098,16.6188,17600.0
2013-02-11 12:00:00,18.29,18.29,18.27,18.28,61200.0,16.6098,16.6098,16.5916,16.6007,61200.0
2013-02-11 12:30:00,18.27,18.27,18.25,18.26,13200.0,16.5916,16.5916,16.5734,16.5825,13200.0
2013-02-11 13:00:00,18.28,18.28,18.25,18.26,36000.0,16.6007,16.6007,16.5734,16.5825,36000.0
2013-02-11 13:30:00,18.27,18.28,18.25,18.26,21600.0,16.5916,16.6007,16.5734,16.5825,21600.0
2013-02-11 14:00:00,18.26,18.28,18.26,18.27,9600.0,16.5825,16.6007,16.5825,16.5916,9600.0
2013-02-11 14:30:00,18.27,18.28,18.25,18.25,24000.0,16.5916,16.6007,16.5734,16.5734,24000.0
2013-02-11 15:00:00,18.25,18.29,18.25,18.29,12000.0,16.5734,16.6098,16.5734,16.6098,12000.0
2013-02-11 15:30:00,18.28,18.31,18.28,18.29,32800.0,16.6007,16.6279,16.6007,16.6098,32800.0
2013-02-12 09:30:00,18.25,18.27,18.24,18.24,23600.0,16.5734,16.5916,16.5644,16.5644,23600.0
2013-02-12 10:00:00,18.25,18.3,18.24,18.27,56400.0,16.5734,16.6188,16.5644,16.5916,56400.0
2013-02-12 10:30:00,18.24,18.25,18.2,18.24,9200.0,16.5644,16.5734,16.528,16.5644,9200.0
2013-02-12 11:00:00,18.24,18.26,18.21,18.21,77600.0,16.5644,16.5825,16.5371,16.5371,77600.0
2013-02-12 11:30:00,18.22,18.23,18.18,18.2,15200.0,16.5462,16.5553,16.5099,16.528,15200.0
2013-02-12 12:00:00,18.22,18.23,18.18,18.23,19600.0,16.5462,16.5553,16.5099,16.5553,19600.0
2013-02-12 12:30:00,18.23,18.27,18.23,18.25,57600.0,16.5553,16.5916,16.5553,16.5734,57600.0
2013-02-12 13:00:00,18.28,18.28,18.25,18.28,33200.0,16.6007,16.6007,16.5734,16.6007,33200.0
2013-02-12 13:30:00,18.28,18.28,18.23,18.23,44400.0,16.6007,16.6007,16.5553,16.5553,44400.0
2013-02-12 14:00:00,18.24,18.25,18.23,18.23,20800.0,16.5644,16.5734,16.5553,16.5553,20800.0
2013-02-12 14:30:00,18.24,18.24,18.22,18.24,8800.0,16.5644,16.5644,16.5462,16.5644,8800.0
2013-02-12 15:00:00,18.22,18.22,18.21,18.22,12400.0,16.5462,16.5462,16.5371,16.5462,12400.0
2013-02-12 15:30:00,18.2,18.22,18.19,18.19,37600.0,16.528,16.5462,16.5189,16.5189,37600.0
2013-02-13 09:30:00,18.18,18.25,18.17,18.25,14800.0,16.5099,16.5734,16.5008,16.5734,14800.0
2013-02-13 10:00:00,18.26,18.26,18.23,18.24,41600.0,16.5825,16.5825,16.5553,16.5644,41600.0
2013-02-13 10:30:00,18.24,18.25,18.22,18.24,31600.0,16.5644,16.5734,16.5462,16.5644,31600.0
2013-02-13 11:00:00,18.24,18.25,18.15,18.16,77200.0,16.5644,16.5734,16.4826,16.4917,77200.0
2013-02-13 11:30:00,18.17,18.18,18.13,18.15,78400.0,16.5008,16.5099,16.4645,16.4826,78400.0
2013-02-13 12:00:00,18.16,18.16,18.15,18.16,10000.0,16.4917,16.4917,16.4826,16.4917,10000.0
2013-02-13 12:30:00,18.17,18.19,18.16,18.16,19600.0,16.5008,16.5189,16.4917,16.4917,19600.0
2013-02-13 13:00:00,18.15,18.18,18.15,18.18,21200.0,16.4826,16.5099,16.4826,16.5099,21200.0
2013-02-13 13:30:00,18.18,18.2,18.18,18.2,15200.0,16.5099,16.528,16.5099,16.528,15200.0
2013-02-13 14:00:00,18.2,18.21,18.15,18.15,32000.0,16.528,16.5371,16.4826,16.4826,32000.0
2013-02-13 14:30:00,18.15,18.16,18.13,18.14,27600.0,16.4826,16.4917,16.4645,16.4735,27600.0
2013-02-13 15:00:00,18.14,18.17,18.14,18.16,14400.0,16.4735,16.5008,16.4735,16.4917,14400.0
2013-02-13 15:30:00,18.16,18.18,18.14,18.18,38400.0,16.4917,16.5099,16.4735,16.5099,38400.0
2013-02-14 09:30:00,18.12,18.17,18.11,18.13,39200.0,16.4554,16.5008,16.4463,16.4645,39200.0
2013-02-14 10:00:00,18.12,18.16,18.12,18.16,27200.0,16.4554,16.4917,16.4554,16.4917,27200.0
2013-02-14 10:30:00,18.17,18.2,18.15,18.2,22000.0,16.5008,16.528,16.4826,16.528,22000.0
2013-02-14 11:00:00,18.18,18.2,18.18,18.2,35200.0,16.5099,16.528,16.5099,16.528,35200.0
2013-02-14 11:30:00,18.19,18.2,18.18,18.19,31200.0,16.5189,16.528,16.5099,16.5189,31200.0
2013-02-14 12:00:00,18.19,18.23,18.19,18.21,18800.0,16.5189,16.5553,16.5189,16.5371,18800.0
2013-02-14 12:30:00,18.22,18.24,18.21,18.24,62000.0,16.5462,16.5644,16.5371,16.5644,62000.0
2013-02-14 13:00:00,18.24,18.24,18.2,18.21,22000.0,16.5644,16.5644,16.528,16.5371,22000.0
2013-02-14 13:30:00,18.21,18.22,18.2,18.21,86800.0,16.5371,16.5462,16.528,16.5371,86800.0
2013-02-14 14:00:00,18.21,18.23,18.2,18.21,28800.0,16.5371,16.5553,16.528,16.5371,28800.0
2013-02-14 14:30:00,18.21,18.21,18.2,18.2,63600.0,16.5371,16.5371,16.528,16.528,63600.0
2013-02-14 15:00:00,18.21,18.24,18.21,18.23,57200.0,16.5371,16.5644,16.5371,16.5553,57200.0
2013-02-14 15:30:00,18.23,18.24,18.2,18.22,106000.0,16.5553,16.5644,16.528,16.5462,106000.0
2013-02-15 09:30:00,18.24,18.25,18.23,18.25,152400.0,16.5644,16.5734,16.5553,16.5734,152400.0
2013-02-15 10:00:00,18.28,18.28,18.25,18.27,38800.0,16.6007,16.6007,16.5734,16.5916,38800.0
2013-02-15 10:30:00,18.24,18.25,18.23,18.25,162000.0,16.5644,16.5734,16.5553,16.5734,162000.0
2013-02-15 11:00:00,18.24,18.25,18.23,18.23,18800.0,16.5644,16.5734,16.5553,16.5553,18800.0
2013-02-15 11:30:00,18.23,18.23,18.2,18.21,73600.0,16.5553,16.5553,16.528,16.5371,73600.0
2013-02-15 12:00:00,18.21,18.21,18.17,18.18,19600.0,16.5371,16.5371,16.5008,16.5099,19600.0
2013-02-15 12:30:00,18.19,18.2,18.19,18.2,13200.0,16.5189,16.528,16.5189,16.528,13200.0
2013-02-15 13:00:00,18.21,18.21,18.18,18.18,49600.0,16.5371,16.5371,16.5099,16.5099,49600.0
2013-02-15 13:30:00,18.2,18.21,18.2,18.21,54000.0,16.528,16.5371,16.528,16.5371,54000.0
2013-02-15 14:00:00,18.21,18.22,18.13,18.13,148400.0,16.5371,16.5462,16.4645,16.4645,148400.0
2013-02-15 14:30:00,18.14,18.16,18.13,18.14,60800.0,16.4735,16.4917,16.4645,16.4735,60800.0
2013-02-15 15:00:00,18.13,18.17,18.13,18.15,64000.0,16.4645,16.5008,16.4645,16.4826,64000.0
2013-02-15 15:30:00,18.16,18.18,18.16,18.18,9600.0,16.4917,16.5099,16.4917,16.5099,9600.0
2013-02-19 09:30:00,18.21,18.28,18.2,18.27,77200.0,16.5371,16.6007,16.528,16.5916,77200.0
2013-02-19 10:00:00,18.26,18.26,18.23,18.25,26000.0,16.5825,16.5825,16.5553,16.5734,26000.0
2013-02-19 10:30:00,18.25,18.26,18.22,18.22,20800.0,16.5734,16.5825,16.5462,16.5462,20800.0
2013-02-19 11:00:00,18.23,18.24,18.21,18.24,24400.0,16.5553,16.5644,16.5371,16.5644,24400.0
2013-02-19 11:30:00,18.24,18.25,18.23,18.25,17600.0,16.5644,16.5734,16.5553,16.5734,17600.0
2013-02-19 12:00:00,18.25,18.25,18.23,18.24,26800.0,16.5734,16.5734,16.5553,16.5644,26800.0
2013-02-19 12:30:00,18.24,18.25,18.24,18.25,9200.0,16.5644,16.5734,16.5644,16.5734,9200.0
2013-02-19 13:00:00,18.27,18.27,18.25,18.25,18000.0,16.5916,16.5916,16.5734,16.5734,18000.0
2013-02-19 13:30:00,18.25,18.27,18.23,18.23,45600.0,16.5734,16.5916,16.5553,16.5553,45600.0
2013-02-19 14:00:00,18.23,18.26,18.23,18.25,38800.0,16.5553,16.5825,16.5553,16.5734,38800.0
2013-02-19 14:30:00,18.25,18.28,18.25,18.28,82000.0,16.5734,16.6007,16.5734,16.6007,82000.0
2013-02-19 15:00:00,18.28,18.28,18.27,18.28,28000.0,16.6007,16.6007,16.5916,16.6007,28000.0
2013-02-19 15:30:00,18.28,18.3,18.27,18.29,76400.0,16.6007,16.6188,16.5916,16.6098,76400.0
2013-02-20 09:30:00,18.3,18.3,18.24,18.24,19200.0,16.6188,16.6188,16.5644,16.5644,19200.0
2013-02-20 10:00:00,18.22,18.25,18.21,18.24,75600.0,16.5462,16.5734,16.5371,16.5644,75600.0
2013-02-20 10:30:00,18.25,18.25,18.2,18.2,41200.0,16.5734,16.5734,16.528,16.528,41200.0
2013-02-20 11:00:00,18.18,18.2,18.18,18.19,30400.0,16.5099,16.528,16.5099,16.5189,30400.0
2013-02-20 11:30:00,18.17,18.17,18.11,18.14,40400.0,16.5008,16.5008,16.4463,16.4735,40400.0
2013-02-20 12:00:00,18.14,18.16,18.14,18.16,12400.0,16.4735,16.4917,16.4735,16.4917,12400.0
2013-02-20 12:30:00,18.16,18.16,18.14,18.14,22800.0,16.4917,16.4917,16.4735,16.4735,22800.0
2013-02-20 13:00:00,18.14,18.15,18.13,18.14,8400.0,16.4735,16.4826,16.4645,16.4735,8400.0
2013-02-20 13:30:00,18.14,18.15,18.13,18.14,52400.0,16.4735,16.4826,16.4645,16.4735,52400.0
2013-02-20 14:00:00,18.14,18.17,18.12,18.13,16800.0,16.4735,16.5008,16.4554,16.4645,16800.0
2013-02-20 14:30:00,18.13,18.14,18.06,18.08,110400.0,16.4645,16.4735,16.4009,16.419,110400.0
2013-02-20 15:00:00,18.06,18.06,18.02,18.03,74800.0,16.4009,16.4009,16.3646,16.3736,74800.0
2013-02-20 15:30:00,18.02,18.04,18.0,18.0,48400.0,16.3646,16.3827,16.3464,16.3464,48400.0
2013-02-21 09:30:00,17.92,17.93,17.83,17.84,66000.0,16.2737,16.2828,16.192,16.2011,66000.0
2013-02-21 10:00:00,17.84,17.87,17.8,17.86,540800.0,16.2011,16.2283,16.1648,16.2193,540800.0
2013-02-21 10:30:00,17.86,17.88,17.83,17.85,51600.0,16.2193,16.2374,16.192,16.2102,51600.0
2013-02-21 11:00:00,17.86,17.86,17.82,17.83,42000.0,16.2193,16.2193,16.1829,16.192,42000.0
2013-02-21 11:30:00,17.81,17.84,17.81,17.82,46000.0,16.1739,16.2011,16.1739,16.1829,46000.0
2013-02-21 12:00:00,17.82,17.82,17.77,17.78,52000.0,16.1829,16.1829,16.1375,16.1466,52000.0
2013-02-21 12:30:00,17.78,17.8,17.75,17.79,52800.0,16.1466,16.1648,16.1194,16.1557,52800.0
2013-02-21 13:00:00,17.8,17.81,17.76,17.76,24800.0,16.1648,16.1739,16.1284,16.1284,24800.0
2013-02-21 13:30:00,17.77,17.77,17.74,17.75,36000.0,16.1375,16.1375,16.1103,16.1194,36000.0
2013-02-21 14:00:00,17.75,17.75,17.72,17.74,53600.0,16.1194,16.1194,16.0921,16.1103,53600.0
2013-02-21 14:30:00,17.75,17.8,17.75,17.79,26800.0,16.1194,16.1648,16.1194,16.1557,26800.0
2013-02-21 15:00:00,17.8,17.86,17.79,17.85,49200.0,16.1648,16.2193,16.1557,16.2102,49200.0
2013-02-21 15:30:00,17.84,17.84,17.79,17.79,72800.0,16.2011,16.2011,16.1557,16.1557,72800.0
2013-02-22 09:30:00,17.92,17.96,17.86,17.89,17600.0,16.2737,16.3101,16.2193,16.2465,17600.0
2013-02-22 10:00:00,17.88,17.93,17.88,17.9,15200.0,16.2374,16.2828,16.2374,16.2556,15200.0
2013-02-22 10:30:00,17.89,17.93,17.89,17.91,15200.0,16.2465,16.2828,16.2465,16.2647,15200.0
2013-02-22 11:00:00,17.9,17.91,17.88,17.9,9200.0,16.2556,16.2647,16.2374,16.2556,9200.0
2013-02-22 11:30:00,17.9,17.93,17.9,17.92,8400.0,16.2556,16.2828,16.2556,16.2737,8400.0
2013-02-22 12:00:00,17.94,17.94,17.93,17.94,4800.0,16.2919,16.2919,16.2828,16.2919,4800.0
2013-02-22 12:30:00,17.94,17.99,17.94,17.99,6400.0,16.2919,16.3373,16.2919,16.3373,6400.0
2013-02-22 13:00:00,18.0,18.0,17.98,17.98,26400.0,16.3464,16.3464,16.3282,16.3282,26400.0
2013-02-22 13:30:00,17.99,18.01,17.98,18.0,14000.0,16.3373,16.3555,16.3282,16.3464,14000.0
2013-02-22 14:00:00,18.0,18.0,17.97,17.98,36400.0,16.3464,16.3464,16.3192,16.3282,36400.0
2013-02-22 14:30:00,17.98,17.98,17.96,17.98,13200.0,16.3282,16.3282,16.3101,16.3282,13200.0
2013-02-22 15:00:00,17.99,18.0,17.97,17.98,23200.0,16.3373,16.3464,16.3192,16.3282,23200.0
2013-02-22 15:30:00,18.0,18.02,17.99,18.02,28800.0,16.3464,16.3646,16.3373,16.3646,28800.0
2013-02-25 09:30:00,18.14,18.16,18.11,18.15,51200.0,16.4735,16.4917,16.4463,16.4826,51200.0
2013-02-25 10:00:00,18.16,18.17,18.12,18.12,22400.0,16.4917,16.5008,16.4554,16.4554,22400.0
2013-02-25 10:30:00,18.12,18.12,18.03,18.06,28000.0,16.4554,16.4554,16.3736,16.4009,28000.0
2013-02-25 11:00:00,18.05,18.07,18.05,18.07,16800.0,16.3918,16.41,16.3918,16.41,16800.0
2013-02-25 11:30:00,18.07,18.07,17.95,17.95,4800.0,16.41,16.41,16.301,16.301,4800.0
2013-02-25 12:00:00,17.96,17.99,17.95,17.99,56000.0,16.3101,16.3373,16.301,16.3373,56000.0
2013-02-25 12:30:00,18.0,18.04,17.99,18.04,6000.0,16.3464,16.3827,16.3373,16.3827,6000.0
2013-02-25 13:00:00,18.04,18.04,18.0,18.0,62400.0,16.3827,16.3827,16.3464,16.3464,62400.0
2013-02-25 13:30:00,17.96,17.98,17.95,17.95,19200.0,16.3101,16.3282,16.301,16.301,19200.0
2013-02-25 14:00:00,17.94,17.94,17.9,17.93,18400.0,16.2919,16.2919,16.2556,16.2828,18400.0
2013-02-25 14:30:00,17.95,17.95,17.92,17.95,16400.0,16.301,16.301,16.2737,16.301,16400.0
2013-02-25 15:00:00,17.92,17.93,17.86,17.86,30400.0,16.2737,16.2828,16.2193,16.2193,30400.0
2013-02-25 15:30:00,17.86,17.86,17.75,17.75,34000.0,16.2193,16.2193,16.1194,16.1194,34000.0
2013-02-26 09:30:00,17.8,17.83,17.77,17.83,56400.0,16.1648,16.192,16.1375,16.192,56400.0
2013-02-26 10:00:00,17.84,17.86,17.78,17.78,13600.0,16.2011,16.2193,16.1466,16.1466,13600.0
2013-02-26 10:30:00,17.76,17.83,17.75,17.83,25200.0,16.1284,16.192,16.1194,16.192,25200.0
2013-02-26 11:00:00,17.79,17.8,17.74,17.74,33600.0,16.1557,16.1648,16.1103,16.1103,33600.0
2013-02-26 11:30:00,17.75,17.77,17.7,17.72,30800.0,16.1194,16.1375,16.074,16.0921,30800.0
2013-02-26 12:00:00,17.72,17.74,17.71,17.74,20400.0,16.0921,16.1103,16.083,16.1103,20400.0
2013-02-26 12:30:00,17.76,17.78,17.76,17.78,4000.0,16.1284,16.1466,16.1284,16.1466,4000.0
2013-02-26 13:00:00,17.77,17.78,17.75,17.75,5600.0,16.1375,16.1466,16.1194,16.1194,5600.0
2013-02-26 13:30:00,17.75,17.85,17.75,17.85,36400.0,16.1194,16.2102,16.1194,16.2102,36400.0
2013-02-26 14:00:00,17.85,17.87,17.84,17.86,39200.0,16.2102,16.2283,16.2011,16.2193,39200.0
2013-02-26 14:30:00,17.85,17.86,17.84,17.86,29600.0,16.2102,16.2193,16.2011,16.2193,29600.0
2013-02-26 15:00:00,17.87,17.88,17.82,17.84,16000.0,16.2283,16.2374,16.1829,16.2011,16000.0
2013-02-26 15:30:00,17.83,17.89,17.83,17.85,57200.0,16.192,16.2465,16.192,16.2102,57200.0
2013-02-27 09:30:00,17.86,17.86,17.82,17.84,4000.0,16.2193,16.2193,16.1829,16.2011,4000.0
2013-02-27 10:00:00,17.86,17.86,17.84,17.86,3600.0,16.2193,16.2193,16.2011,16.2193,3600.0
2013-02-27 10:30:00,17.92,17.93,17.92,17.93,7600.0,16.2737,16.2828,16.2737,16.2828,7600.0
2013-02-27 11:00:00,17.97,18.01,17.97,17.99,10400.0,16.3192,16.3555,16.3192,16.3373,10400.0
2013-02-27 11:30:00,17.99,18.0,17.99,17.99,4000.0,16.3373,16.3464,16.3373,16.3373,4000.0
2013-02-27 12:00:00,17.98,18.04,17.98,18.04,4400.0,16.3282,16.3827,16.3282,16.3827,4400.0
2013-02-27 12:30:00,18.05,18.05,17.97,18.01,24000.0,16.3918,16.3918,16.3192,16.3555,24000.0
2013-02-27 13:00:00,18.01,18.01,17.97,18.0,11600.0,16.3555,16.3555,16.3192,16.3464,11600.0
2013-02-27 13:30:00,18.0,18.01,17.99,17.99,9200.0,16.3464,16.3555,16.3373,16.3373,9200.0
2013-02-27 14:00:00,18.0,18.04,18.0,18.04,16400.0,16.3464,16.3827,16.3464,16.3827,16400.0
2013-02-27 14:30:00,18.03,18.1,18.03,18.1,33200.0,16.3736,16.4372,16.3736,16.4372,33200.0
2013-02-27 15:00:00,18.09,18.11,18.08,18.09,25600.0,16.4281,16.4463,16.419,16.4281,25600.0
2013-02-27 15:30:00,18.08,18.11,18.02,18.02,42400.0,16.419,16.4463,16.3646,16.3646,42400.0
2013-02-28 09:30:00,18.02,18.09,18.01,18.05,13200.0,16.3646,16.4281,16.3555,16.3918,13200.0
2013-02-28 10:00:00,18.07,18.1,18.04,18.07,23600.0,16.41,16.4372,16.3827,16.41,23600.0
2013-02-28 10:30:00,18.04,18.04,18.0,18.01,4800.0,16.3827,16.3827,16.3464,16.3555,4800.0
2013-02-28 11:00:00,18.0,18.05,18.0,18.05,124400.0,16.3464,16.3918,16.3464,16.3918,124400.0
2013-02-28 11:30:00,18.05,18.05,18.02,18.02,35200.0,16.3918,16.3918,16.3646,16.3646,35200.0
2013-02-28 12:00:00,18.02,18.04,18.02,18.04,36000.0,16.3646,16.3827,16.3646,16.3827,36000.0
2013-02-28 12:30:00,18.03,18.05,18.03,18.04,6000.0,16.3736,16.3918,16.3736,16.3827,6000.0
2013-02-28 13:00:00,18.05,18.08,18.05,18.08,8800.0,16.3918,16.419,16.3918,16.419,8800.0
2013-02-28 13:30:00,18.08,18.08,18.06,18.08,34400.0,16.419,16.419,16.4009,16.419,34400.0
2013-02-28 14:00:00,18.08,18.1,18.08,18.1,28000.0,16.419,16.4372,16.419,16.4372,28000.0
2013-02-28 14:30:00,18.1,18.11,18.05,18.06,17200.0,16.4372,16.4463,16.3918,16.4009,17200.0
2013-02-28 15:00:00,18.06,18.06,18.0,18.04,73200.0,16.4009,16.4009,16.3464,16.3827,73200.0
2013-02-28 15:30:00,18.03,18.04,17.97,17.97,26400.0,16.3736,16.3827,16.3192,16.3192,26400.0
2013-03-01 09:30:00,17.9,17.9,17.79,17.83,146800.0,16.2556,16.2556,16.1557,16.192,146800.0
2013-03-01 10:00:00,17.82,17.87,17.82,17.84,14400.0,16.1829,16.2283,16.1829,16.2011,14400.0
2013-03-01 10:30:00,17.87,17.97,17.87,17.96,23600.0,16.2283,16.3192,16.2283,16.3101,23600.0
2013-03-01 11:00:00,17.98,18.0,17.92,17.94,25600.0,16.3282,16.3464,16.2737,16.2919,25600.0
2013-03-01 11:30:00,17.94,17.95,17.9,17.93,33600.0,16.2919,16.301,16.2556,16.2828,33600.0
2013-03-01 12:00:00,17.96,18.02,17.96,18.0,45200.0,16.3101,16.3646,16.3101,16.3464,45200.0
2013-03-01 12:30:00,18.02,18.02,17.99,18.01,22800.0,16.3646,16.3646,16.3373,16.3555,22800.0
2013-03-01 13:00:00,18.02,18.02,17.99,18.0,46000.0,16.3646,16.3646,16.3373,16.3464,46000.0
2013-03-01 13:30:00,18.01,18.01,17.96,17.96,24800.0,16.3555,16.3555,16.3101,16.3101,24800.0
2013-03-01 14:00:00,17.99,18.01,17.97,17.98,87200.0,16.3373,16.3555,16.3192,16.3282,87200.0
2013-03-01 14:30:00,17.98,18.0,17.96,17.97,33600.0,16.3282,16.3464,16.3101,16.3192,33600.0
2013-03-01 15:00:00,17.97,17.99,17.97,17.98,50000.0,16.3192,16.3373,16.3192,16.3282,50000.0
2013-03-01 15:30:00,17.98,17.99,17.96,17.98,60000.0,16.3282,16.3373,16.3101,16.3282,60000.0
2013-03-04 09:30:00,17.91,17.97,17.91,17.93,30800.0,16.2647,16.3192,16.2647,16.2828,30800.0
2013-03-04 10:00:00,17.93,17.93,17.91,17.92,6400.0,16.2828,16.2828,16.2647,16.2737,6400.0
2013-03-04 10:30:00,17.91,17.94,17.88,17.93,89200.0,16.2647,16.2919,16.2374,16.2828,89200.0
2013-03-04 11:00:00,17.92,17.96,17.91,17.96,11600.0,16.2737,16.3101,16.2647,16.3101,11600.0
2013-03-04 11:30:00,17.98,17.98,17.95,17.96,17200.0,16.3282,16.3282,16.301,16.3101,17200.0
2013-03-04 12:00:00,17.96,17.96,17.9,17.9,28000.0,16.3101,16.3101,16.2556,16.2556,28000.0
2013-03-04 12:30:00,17.89,17.92,17.88,17.92,14400.0,16.2465,16.2737,16.2374,16.2737,14400.0
2013-03-04 13:00:00,17.92,17.97,17.9,17.97,14800.0,16.2737,16.3192,16.2556,16.3192,14800.0
2013-03-04 13:30:00,17.97,17.98,17.96,17.96,36000.0,16.3192,16.3282,16.3101,16.3101,36000.0
2013-03-04 14:00:00,17.97,17.99,17.95,17.99,34000.0,16.3192,16.3373,16.301,16.3373,34000.0
2013-03-04 14:30:00,17.98,18.01,17.98,18.0,55200.0,16.3282,16.3555,16.3282,16.3464,55200.0
2013-03-04 15:00:00,18.0,18.01,18.0,18.0,7200.0,16.3464,16.3555,16.3464,16.3464,7200.0
2013-03-04 15:30:00,17.99,18.0,17.98,18.0,10000.0,16.3373,16.3464,16.3282,16.3464,10000.0
2013-03-05 09:30:00,18.11,18.2,18.11,18.18,19600.0,16.4463,16.528,16.4463,16.5099,19600.0
2013-03-05 10:00:00,18.2,18.25,18.2,18.24,27200.0,16.528,16.5734,16.528,16.5644,27200.0
2013-03-05 10:30:00,18.25,18.29,18.25,18.27,18400.0,16.5734,16.6098,16.5734,16.5916,18400.0
2013-03-05 11:00:00,18.28,18.3,18.27,18.28,45200.0,16.6007,16.6188,16.5916,16.6007,45200.0
2013-03-05 11:30:00,18.29,18.33,18.28,18.32,29600.0,16.6098,16.6461,16.6007,16.637,29600.0
2013-03-05 12:00:00,18.32,18.32,18.29,18.3,123200.0,16.637,16.637,16.6098,16.6188,123200.0
2013-03-05 12:30:00,18.3,18.31,18.29,18.29,16400.0,16.6188,16.6279,16.6098,16.6098,16400.0
2013-03-05 13:00:00,18.29,18.31,18.28,18.3,8400.0,16.6098,16.6279,16.6007,16.6188,8400.0
2013-03-05 13:30:00,18.3,18.32,18.26,18.26,27600.0,16.6188,16.637,16.5825,16.5825,27600.0
2013-03-05 14:00:00,18.27,18.29,18.27,18.27,20800.0,16.5916,16.6098,16.5916,16.5916,20800.0
2013-03-05 14:30:00,18.26,18.26,18.23,18.24,18400.0,16.5825,16.5825,16.5553,16.5644,18400.0
2013-03-05 15:00:00,18.22,18.26,18.22,18.24,26000.0,16.5462,16.5825,16.5462,16.5644,26000.0
2013-03-05 15:30:00,18.25,18.3,18.25,18.29,24400.0,16.5734,16.6188,16.5734,16.6098,24400.0
2013-03-06 09:30:00,18.34,18.34,18.26,18.29,38000.0,16.6552,16.6552,16.5825,16.6098,38000.0
2013-03-06 10:00:00,18.27,18.3,18.27,18.29,12800.0,16.5916,16.6188,16.5916,16.6098,12800.0
2013-03-06 10:30:00,18.28,18.32,18.27,18.29,20000.0,16.6007,16.637,16.5916,16.6098,20000.0
2013-03-06 11:00:00,18.29,18.3,18.27,18.3,9200.0,16.6098,16.6188,16.5916,16.6188,9200.0
2013-03-06 11:30:00,18.29,18.31,18.29,18.3,12400.0,16.6098,16.6279,16.6098,16.6188,12400.0
2013-03-06 12:00:00,18.29,18.29,18.28,18.29,10400.0,16.6098,16.6098,16.6007,16.6098,10400.0
2013-03-06 12:30:00,18.28,18.3,18.28,18.29,9600.0,16.6007,16.6188,16.6007,16.6098,9600.0
2013-03-06 13:00:00,18.28,18.3,18.27,18.28,9600.0,16.6007,16.6188,16.5916,16.6007,9600.0
2013-03-06 13:30:00,18.28,18.31,18.28,18.29,30400.0,16.6007,16.6279,16.6007,16.6098,30400.0
2013-03-06 14:00:00,18.3,18.31,18.29,18.31,47200.0,16.6188,16.6279,16.6098,16.6279,47200.0
2013-03-06 14:30:00,18.31,18.34,18.31,18.34,28800.0,16.6279,16.6552,16.6279,16.6552,28800.0
2013-03-06 15:00:00,18.34,18.34,18.3,18.31,27200.0,16.6552,16.6552,16.6188,16.6279,27200.0
2013-03-06 15:30:00,18.29,18.3,18.28,18.3,37600.0,16.6098,16.6188,16.6007,16.6188,37600.0
2013-03-07 09:30:00,18.31,18.34,18.31,18.34,74400.0,16.6279,16.6552,16.6279,16.6552,74400.0
2013-03-07 10:00:00,18.34,18.34,18.29,18.31,70000.0,16.6552,16.6552,16.6098,16.6279,70000.0
2013-03-07 10:30:00,18.33,18.34,18.31,18.31,34400.0,16.6461,16.6552,16.6279,16.6279,34400.0
2013-03-07 11:00:00,18.34,18.37,18.34,18.37,10800.0,16.6552,16.6824,16.6552,16.6824,10800.0
2013-03-07 11:30:00,18.38,18.39,18.36,18.36,12400.0,16.6915,16.7006,16.6733,16.6733,12400.0
2013-03-07 12:00:00,18.36,18.36,18.34,18.35,10800.0,16.6733,16.6733,16.6552,16.6642,10800.0
2013-03-07 12:30:00,18.36,18.38,18.34,18.37,117600.0,16.6733,16.6915,16.6552,16.6824,117600.0
2013-03-07 13:00:00,18.37,18.38,18.35,18.35,30800.0,16.6824,16.6915,16.6642,16.6642,30800.0
2013-03-07 13:30:00,18.34,18.35,18.32,18.34,16000.0,16.6552,16.6642,16.637,16.6552,16000.0
2013-03-07 14:00:00,18.34,18.34,18.29,18.33,1349600.0,16.6552,16.6552,16.6098,16.6461,1349600.0
2013-03-07 14:30:00,18.32,18.36,18.32,18.36,127600.0,16.637,16.6733,16.637,16.6733,127600.0
2013-03-07 15:00:00,18.35,18.36,18.35,18.35,100400.0,16.6642,16.6733,16.6642,16.6642,100400.0
2013-03-07 15:30:00,18.36,18.39,18.36,18.37,32400.0,16.6733,16.7006,16.6733,16.6824,32400.0
2013-03-08 09:30:00,18.41,18.45,18.35,18.38,65200.0,16.7187,16.7551,16.6642,16.6915,65200.0
2013-03-08 10:00:00,18.33,18.38,18.31,18.38,44000.0,16.6461,16.6915,16.6279,16.6915,44000.0
2013-03-08 10:30:00,18.36,18.39,18.36,18.37,12400.0,16.6733,16.7006,16.6733,16.6824,12400.0
2013-03-08 11:00:00,18.37,18.39,18.35,18.38,17600.0,16.6824,16.7006,16.6642,16.6915,17600.0
2013-03-08 11:30:00,18.39,18.39,18.37,18.38,7200.0,16.7006,16.7006,16.6824,16.6915,7200.0
2013-03-08 12:00:00,18.38,18.39,18.36,18.36,572800.0,16.6915,16.7006,16.6733,16.6733,572800.0
2013-03-08 12:30:00,18.36,18.36,18.34,18.36,73600.0,16.6733,16.6733,16.6552,16.6733,73600.0
2013-03-08 13:00:00,18.36,18.38,18.36,18.37,174800.0,16.6733,16.6915,16.6733,16.6824,174800.0
2013-03-08 13:30:00,18.37,18.38,18.36,18.37,42400.0,16.6824,16.6915,16.6733,16.6824,42400.0
2013-03-08 14:00:00,18.37,18.38,18.36,18.37,75600.0,16.6824,16.6915,16.6733,16.6824,75600.0
2013-03-08 14:30:00,18.38,18.38,18.35,18.36,29600.0,16.6915,16.6915,16.6642,16.6733,29600.0
2013-03-08 15:00:00,18.36,18.4,18.36,18.39,17200.0,16.6733,16.7097,16.6733,16.7006,17200.0
2013-03-08 15:30:00,18.39,18.4,18.38,18.38,46800.0,16.7006,16.7097,16.6915,16.6915,46800.0
2013-03-11 09:30:00,18.36,18.36,18.3,18.34,131600.0,16.6733,16.6733,16.6188,16.6552,131600.0
2013-03-11 10:00:00,18.33,18.34,18.3,18.3,15200.0,16.6461,16.6552,16.6188,16.6188,15200.0
2013-03-11 10:30:00,18.3,18.31,18.29,18.3,18000.0,16.6188,16.6279,16.6098,16.6188,18000.0
2013-03-11 11:00:00,18.3,18.33,18.3,18.33,61600.0,16.6188,16.6461,16.6188,16.6461,61600.0
2013-03-11 11:30:00,18.32,18.34,18.32,18.34,17200.0,16.637,16.6552,16.637,16.6552,17200.0
2013-03-11 12:00:00,18.35,18.37,18.35,18.36,17200.0,16.6642,16.6824,16.6642,16.6733,17200.0
2013-03-11 12:30:00,18.35,18.36,18.35,18.35,15200.0,16.6642,16.6733,16.6642,16.6642,15200.0
2013-03-11 13:00:00,18.36,18.38,18.35,18.38,8800.0,16.6733,16.6915,16.6642,16.6915,8800.0
2013-03-11 13:30:00,18.39,18.39,18.37,18.38,14000.0,16.7006,16.7006,16.6824,16.6915,14000.0
2013-03-11 14:00:00,18.38,18.39,18.36,18.37,30000.0,16.6915,16.7006,16.6733,16.6824,30000.0
2013-03-11 14:30:00,18.36,18.45,18.36,18.43,36800.0,16.6733,16.7551,16.6733,16.7369,36800.0
2013-03-11 15:00:00,18.42,18.44,18.41,18.42,55200.0,16.7278,16.746,16.7187,16.7278,55200.0
2013-03-11 15:30:00,18.42,18.46,18.42,18.46,33200.0,16.7278,16.7641,16.7278,16.7641,33200.0
2013-03-12 09:30:00,18.39,18.42,18.36,18.41,22400.0,16.7006,16.7278,16.6733,16.7187,22400.0
2013-03-12 10:00:00,18.4,18.41,18.37,18.38,9600.0,16.7097,16.7187,16.6824,16.6915,9600.0
2013-03-12 10:30:00,18.39,18.39,18.34,18.36,14400.0,16.7006,16.7006,16.6552,16.6733,14400.0
2013-03-12 11:00:00,18.35,18.36,18.3,18.3,26400.0,16.6642,16.6733,16.6188,16.6188,26400.0
2013-03-12 11:30:00,18.29,18.34,18.29,18.33,19600.0,16.6098,16.6552,16.6098,16.6461,19600.0
2013-03-12 12:00:00,18.33,18.33,18.3,18.3,13600.0,16.6461,16.6461,16.6188,16.6188,13600.0
2013-03-12 12:30:00,18.31,18.35,18.31,18.34,6800.0,16.6279,16.6642,16.6279,16.6552,6800.0
2013-03-12 13:00:00,18.35,18.35,18.34,18.34,10000.0,16.6642,16.6642,16.6552,16.6552,10000.0
2013-03-12 13:30:00,18.34,18.34,18.3,18.3,22400.0,16.6552,16.6552,16.6188,16.6188,22400.0
2013-03-12 14:00:00,18.31,18.31,18.29,18.3,36000.0,16.6279,16.6279,16.6098,16.6188,36000.0
2013-03-12 14:30:00,18.29,18.32,18.29,18.31,14000.0,16.6098,16.637,16.6098,16.6279,14000.0
2013-03-12 15:00:00,18.32,18.36,18.32,18.36,15200.0,16.637,16.6733,16.637,16.6733,15200.0
2013-03-12 15:30:00,18.36,18.38,18.34,18.35,17200.0,16.6733,16.6915,16.6552,16.6642,17200.0
2013-03-13 09:30:00,18.36,18.37,18.29,18.32,27600.0,16.6733,16.6824,16.6098,16.637,27600.0
2013-03-13 10:00:00,18.33,18.34,18.29,18.34,23200.0,16.6461,16.6552,16.6098,16.6552,23200.0
2013-03-13 10:30:00,18.34,18.38,18.34,18.38,10800.0,16.6552,16.6915,16.6552,16.6915,10800.0
2013-03-13 11:00:00,18.39,18.39,18.38,18.38,7200.0,16.7006,16.7006,16.6915,16.6915,7200.0
2013-03-13 11:30:00,18.38,18.38,18.36,18.36,18800.0,16.6915,16.6915,16.6733,16.6733,18800.0
2013-03-13 12:00:00,18.35,18.39,18.35,18.39,6400.0,16.6642,16.7006,16.6642,16.7006,6400.0
2013-03-13 12:30:00,18.41,18.41,18.4,18.41,94800.0,16.7187,16.7187,16.7097,16.7187,94800.0
2013-03-13 13:00:00,18.41,18.41,18.4,18.4,7200.0,16.7187,16.7187,16.7097,16.7097,7200.0
2013-03-13 13:30:00,18.4,18.44,18.4,18.43,22000.0,16.7097,16.746,16.7097,16.7369,22000.0
2013-03-13 14:00:00,18.43,18.43,18.41,18.42,11200.0,16.7369,16.7369,16.7187,16.7278,11200.0
2013-03-13 14:30:00,18.42,18.42,18.38,18.38,71600.0,16.7278,16.7278,16.6915,16.6915,71600.0
2013-03-13 15:00:00,18.39,18.4,18.36,18.39,8800.0,16.7006,16.7097,16.6733,16.7006,8800.0
2013-03-13 15:30:00,18.38,18.39,18.37,18.37,14000.0,16.6915,16.7006,16.6824,16.6824,14000.0
2013-03-14 09:30:00,18.44,18.5,18.44,18.5,77200.0,16.746,16.8005,16.746,16.8005,77200.0
2013-03-14 10:00:00,18.5,18.51,18.46,18.48,21200.0,16.8005,16.8095,16.7641,16.7823,21200.0
2013-03-14 10:30:00,18.48,18.49,18.47,18.48,28400.0,16.7823,16.7914,16.7732,16.7823,28400.0
2013-03-14 11:00:00,18.48,18.49,18.47,18.47,6400.0,16.7823,16.7914,16.7732,16.7732,6400.0
2013-03-14 11:30:00,18.45,18.47,18.45,18.46,22400.0,16.7551,16.7732,16.7551,16.7641,22400.0
2013-03-14 12:00:00,18.46,18.48,18.46,18.47,24000.0,16.7641,16.7823,16.7641,16.7732,24000.0
2013-03-14 12:30:00,18.47,18.48,18.46,18.47,17200.0,16.7732,16.7823,16.7641,16.7732,17200.0
2013-03-14 13:00:00,18.47,18.48,18.47,18.47,202400.0,16.7732,16.7823,16.7732,16.7732,202400.0
2013-03-14 13:30:00,18.46,18.47,18.45,18.46,28800.0,16.7641,16.7732,16.7551,16.7641,28800.0
2013-03-14 14:00:00,18.46,18.47,18.46,18.47,14000.0,16.7641,16.7732,16.7641,16.7732,14000.0
2013-03-14 14:30:00,18.46,18.48,18.46,18.48,20400.0,16.7641,16.7823,16.7641,16.7823,20400.0
2013-03-14 15:00:00,18.48,18.49,18.47,18.47,20000.0,16.7823,16.7914,16.7732,16.7732,20000.0
2013-03-14 15:30:00,18.48,18.5,18.47,18.5,70000.0,16.7823,16.8005,16.7732,16.8005,70000.0
2013-03-15 09:30:00,18.5,18.53,18.45,18.46,55600.0,16.8005,16.8277,16.7551,16.7641,55600.0
2013-03-15 10:00:00,18.45,18.47,18.43,18.46,44400.0,16.7551,16.7732,16.7369,16.7641,44400.0
2013-03-15 10:30:00,18.46,18.46,18.45,18.45,18400.0,16.7641,16.7641,16.7551,16.7551,18400.0
2013-03-15 11:00:00,18.45,18.49,18.44,18.49,11200.0,16.7551,16.7914,16.746,16.7914,11200.0
2013-03-15 11:30:00,18.48,18.49,18.48,18.48,22400.0,16.7823,16.7914,16.7823,16.7823,22400.0
2013-03-15 12:00:00,18.48,18.5,18.48,18.5,10800.0,16.7823,16.8005,16.7823,16.8005,10800.0
2013-03-15 12:30:00,18.49,18.5,18.48,18.48,40000.0,16.7914,16.8005,16.7823,16.7823,40000.0
2013-03-15 13:00:00,18.49,18.49,18.48,18.48,17200.0,16.7914,16.7914,16.7823,16.7823,17200.0
2013-03-15 13:30:00,18.49,18.49,18.48,18.48,5200.0,16.7914,16.7914,16.7823,16.7823,5200.0
2013-03-15 14:00:00,18.48,18.48,18.43,18.43,18400.0,16.7823,16.7823,16.7369,16.7369,18400.0
2013-03-15 14:30:00,18.45,18.45,18.42,18.43,51600.0,16.7551,16.7551,16.7278,16.7369,51600.0
2013-03-15 15:00:00,18.45,18.45,18.44,18.44,15600.0,16.7551,16.7551,16.746,16.746,15600.0
2013-03-15 15:30:00,18.44,18.48,18.44,18.47,24800.0,16.746,16.7823,16.746,16.7732,24800.0
2013-03-18 09:30:00,18.32,18.39,18.29,18.38,31600.0,16.637,16.7006,16.6098,16.6915,31600.0
2013-03-18 10:00:00,18.39,18.49,18.39,18.49,36000.0,16.7006,16.7914,16.7006,16.7914,36000.0
2013-03-18 10:30:00,18.49,18.49,18.43,18.45,50000.0,16.7914,16.7914,16.7369,16.7551,50000.0
2013-03-18 11:00:00,18.45,18.48,18.44,18.46,27600.0,16.7551,16.7823,16.746,16.7641,27600.0
2013-03-18 11:30:00,18.46,18.48,18.45,18.48,8800.0,16.7641,16.7823,16.7551,16.7823,8800.0
2013-03-18 12:00:00,18.49,18.55,18.49,18.52,27200.0,16.7914,16.8459,16.7914,16.8186,27200.0
2013-03-18 12:30:00,18.51,18.52,18.49,18.49,11600.0,16.8095,16.8186,16.7914,16.7914,11600.0
2013-03-18 13:00:00,18.5,18.52,18.5,18.51,4000.0,16.8005,16.8186,16.8005,16.8095,4000.0
2013-03-18 13:30:00,18.5,18.51,18.49,18.49,39200.0,16.8005,16.8095,16.7914,16.7914,39200.0
2013-03-18 14:00:00,18.5,18.54,18.5,18.54,17600.0,16.8005,16.8368,16.8005,16.8368,17600.0
2013-03-18 14:30:00,18.54,18.54,18.5,18.5,21200.0,16.8368,16.8368,16.8005,16.8005,21200.0
2013-03-18 15:00:00,18.52,18.53,18.48,18.48,38000.0,16.8186,16.8277,16.7823,16.7823,38000.0
2013-03-18 15:30:00,18.48,18.48,18.44,18.47,31200.0,16.7823,16.7823,16.746,16.7732,31200.0
2013-03-19 09:30:00,18.53,18.55,18.5,18.55,56000.0,16.8277,16.8459,16.8005,16.8459,56000.0
2013-03-19 10:00:00,18.55,18.57,18.47,18.48,54800.0,16.8459,16.864,16.7732,16.7823,54800.0
2013-03-19 10:30:00,18.48,18.48,18.43,18.44,71200.0,16.7823,16.7823,16.7369,16.746,71200.0
2013-03-19 11:00:00,18.43,18.47,18.41,18.46,35200.0,16.7369,16.7732,16.7187,16.7641,35200.0
2013-03-19 11:30:00,18.48,18.48,18.33,18.33,154800.0,16.7823,16.7823,16.6461,16.6461,154800.0
2013-03-19 12:00:00,18.33,18.37,18.31,18.36,39600.0,16.6461,16.6824,16.6279,16.6733,39600.0
2013-03-19 12:30:00,18.36,18.38,18.35,18.35,25200.0,16.6733,16.6915,16.6642,16.6642,25200.0
2013-03-19 13:00:00,18.34,18.36,18.26,18.28,36400.0,16.6552,16.6733,16.5825,16.6007,36400.0
2013-03-19 13:30:00,18.27,18.31,18.27,18.31,92800.0,16.5916,16.6279,16.5916,16.6279,92800.0
2013-03-19 14:00:00,18.31,18.35,18.31,18.35,66000.0,16.6279,16.6642,16.6279,16.6642,66000.0
2013-03-19 14:30:00,18.36,18.38,18.33,18.34,98000.0,16.6733,16.6915,16.6461,16.6552,98000.0
2013-03-19 15:00:00,18.35,18.42,18.32,18.37,78400.0,16.6642,16.7278,16.637,16.6824,78400.0
2013-03-19 15:30:00,18.36,18.42,18.35,18.42,109600.0,16.6733,16.7278,16.6642,16.7278,109600.0
2013-03-20 09:30:00,18.52,18.55,18.5,18.53,30400.0,16.8186,16.8459,16.8005,16.8277,30400.0
2013-03-20 10:00:00,18.53,18.54,18.5,18.52,12400.0,16.8277,16.8368,16.8005,16.8186,12400.0
2013-03-20 10:30:00,18.53,18.53,18.48,18.5,16800.0,16.8277,16.8277,16.7823,16.8005,16800.0
2013-03-20 11:00:00,18.5,18.52,18.49,18.49,26000.0,16.8005,16.8186,16.7914,16.7914,26000.0
2013-03-20 11:30:00,18.49,18.49,18.46,18.46,8800.0,16.7914,16.7914,16.7641,16.7641,8800.0
2013-03-20 12:00:00,18.47,18.49,18.46,18.49,2400.0,16.7732,16.7914,16.7641,16.7914,2400.0
2013-03-20 12:30:00,18.49,18.51,18.49,18.5,21600.0,16.7914,16.8095,16.7914,16.8005,21600.0
2013-03-20 13:00:00,18.5,18.52,18.5,18.52,4000.0,16.8005,16.8186,16.8005,16.8186,4000.0
2013-03-20 13:30:00,18.51,18.51,18.49,18.5,30400.0,16.8095,16.8095,16.7914,16.8005,30400.0
2013-03-20 14:00:00,18.5,18.55,18.49,18.54,62800.0,16.8005,16.8459,16.7914,16.8368,62800.0
2013-03-20 14:30:00,18.54,18.55,18.53,18.53,57600.0,16.8368,16.8459,16.8277,16.8277,57600.0
2013-03-20 15:00:00,18.52,18.53,18.51,18.52,25600.0,16.8186,16.8277,16.8095,16.8186,25600.0
2013-03-20 15:30:00,18.52,18.54,18.5,18.52,32400.0,16.8186,16.8368,16.8005,16.8186,32400.0
2013-03-21 09:30:00,18.31,18.36,18.3,18.35,36000.0,16.6279,16.6733,16.6188,16.6642,36000.0
2013-03-21 10:00:00,18.35,18.35,18.26,18.28,35600.0,16.6642,16.6642,16.5825,16.6007,35600.0
2013-03-21 10:30:00,18.28,18.31,18.27,18.28,30000.0,16.6007,16.6279,16.5916,16.6007,30000.0
2013-03-21 11:00:00,18.28,18.31,18.27,18.31,11200.0,16.6007,16.6279,16.5916,16.6279,11200.0
2013-03-21 11:30:00,18.31,18.34,18.31,18.33,8800.0,16.6279,16.6552,16.6279,16.6461,8800.0
2013-03-21 12:00:00,18.33,18.33,18.31,18.31,19600.0,16.6461,16.6461,16.6279,16.6279,19600.0
2013-03-21 12:30:00,18.31,18.36,18.31,18.35,32000.0,16.6279,16.6733,16.6279,16.6642,32000.0
2013-03-21 13:00:00,18.34,18.36,18.3,18.3,40000.0,16.6552,16.6733,16.6188,16.6188,40000.0
2013-03-21 13:30:00,18.3,18.3,18.28,18.29,27600.0,16.6188,16.6188,16.6007,16.6098,27600.0
2013-03-21 14:00:00,18.27,18.31,18.23,18.3,55200.0,16.5916,16.6279,16.5553,16.6188,55200.0
2013-03-21 14:30:00,18.29,18.31,18.29,18.3,36400.0,16.6098,16.6279,16.6098,16.6188,36400.0
2013-03-21 15:00:00,18.31,18.32,18.29,18.32,13200.0,16.6279,16.637,16.6098,16.637,13200.0
2013-03-21 15:30:00,18.31,18.32,18.27,18.27,79600.0,16.6279,16.637,16.5916,16.5916,79600.0
2013-03-22 09:30:00,18.31,18.34,18.3,18.31,28400.0,16.6279,16.6552,16.6188,16.6279,28400.0
2013-03-22 10:00:00,18.33,18.34,18.32,18.32,16000.0,16.6461,16.6552,16.637,16.637,16000.0
2013-03-22 10:30:00,18.32,18.34,18.31,18.32,33600.0,16.637,16.6552,16.6279,16.637,33600.0
2013-03-22 11:00:00,18.32,18.33,18.3,18.33,25200.0,16.637,16.6461,16.6188,16.6461,25200.0
2013-03-22 11:30:00,18.33,18.33,18.3,18.31,66000.0,16.6461,16.6461,16.6188,16.6279,66000.0
2013-03-22 12:00:00,18.31,18.33,18.31,18.32,32400.0,16.6279,16.6461,16.6279,16.637,32400.0
2013-03-22 12:30:00,18.33,18.35,18.32,18.35,19600.0,16.6461,16.6642,16.637,16.6642,19600.0
2013-03-22 13:00:00,18.35,18.39,18.35,18.39,42000.0,16.6642,16.7006,16.6642,16.7006,42000.0
2013-03-22 13:30:00,18.39,18.4,18.36,18.37,22000.0,16.7006,16.7097,16.6733,16.6824,22000.0
2013-03-22 14:00:00,18.37,18.38,18.36,18.37,36000.0,16.6824,16.6915,16.6733,16.6824,36000.0
2013-03-22 14:30:00,18.36,18.36,18.35,18.35,26000.0,16.6733,16.6733,16.6642,16.6642,26000.0
2013-03-22 15:00:00,18.35,18.35,18.33,18.34,104000.0,16.6642,16.6642,16.6461,16.6552,104000.0
2013-03-22 15:30:00,18.34,18.37,18.34,18.37,40400.0,16.6552,16.6824,16.6552,16.6824,40400.0
2013-03-25 09:30:00,18.41,18.43,18.38,18.4,26400.0,16.7641,16.7823,16.7368,16.755,26400.0
2013-03-25 10:00:00,18.42,18.43,18.35,18.35,66000.0,16.7732,16.7823,16.7095,16.7095,66000.0
2013-03-25 10:30:00,18.36,18.37,18.29,18.3,40800.0,16.7186,16.7277,16.6548,16.6639,40800.0
2013-03-25 11:00:00,18.26,18.29,18.25,18.29,9600.0,16.6275,16.6548,16.6184,16.6548,9600.0
2013-03-25 11:30:00,18.25,18.29,18.25,18.28,13200.0,16.6184,16.6548,16.6184,16.6457,13200.0
2013-03-25 12:00:00,18.29,18.3,18.24,18.25,12800.0,16.6548,16.6639,16.6093,16.6184,12800.0
2013-03-25 12:30:00,18.24,18.27,18.23,18.24,17200.0,16.6093,16.6366,16.6002,16.6093,17200.0
2013-03-25 13:00:00,18.22,18.27,18.2,18.27,23600.0,16.5911,16.6366,16.5729,16.6366,23600.0
2013-03-25 13:30:00,18.26,18.34,18.24,18.32,58800.0,16.6275,16.7004,16.6093,16.6822,58800.0
2013-03-25 14:00:00,18.32,18.33,18.29,18.29,28400.0,16.6822,16.6913,16.6548,16.6548,28400.0
2013-03-25 14:30:00,18.28,18.29,18.26,18.28,70000.0,16.6457,16.6548,16.6275,16.6457,70000.0
2013-03-25 15:00:00,18.28,18.28,18.23,18.23,17600.0,16.6457,16.6457,16.6002,16.6002,17600.0
2013-03-25 15:30:00,18.24,18.28,18.23,18.27,17600.0,16.6093,16.6457,16.6002,16.6366,17600.0
2013-03-26 09:30:00,18.33,18.37,18.33,18.35,10800.0,16.6913,16.7277,16.6913,16.7095,10800.0
2013-03-26 10:00:00,18.34,18.37,18.33,18.34,10000.0,16.7004,16.7277,16.6913,16.7004,10000.0
2013-03-26 10:30:00,18.35,18.35,18.3,18.33,32400.0,16.7095,16.7095,16.6639,16.6913,32400.0
2013-03-26 11:00:00,18.33,18.34,18.31,18.32,32000.0,16.6913,16.7004,16.673,16.6822,32000.0
2013-03-26 11:30:00,18.32,18.34,18.32,18.32,16400.0,16.6822,16.7004,16.6822,16.6822,16400.0
2013-03-26 12:00:00,18.32,18.32,18.29,18.31,4400.0,16.6822,16.6822,16.6548,16.673,4400.0
2013-03-26 12:30:00,18.31,18.32,18.31,18.32,39200.0,16.673,16.6822,16.673,16.6822,39200.0
2013-03-26 13:00:00,18.32,18.35,18.32,18.35,40000.0,16.6822,16.7095,16.6822,16.7095,40000.0
2013-03-26 13:30:00,18.35,18.35,18.33,18.34,34000.0,16.7095,16.7095,16.6913,16.7004,34000.0
2013-03-26 14:00:00,18.35,18.36,18.34,18.35,44800.0,16.7095,16.7186,16.7004,16.7095,44800.0
2013-03-26 14:30:00,18.34,18.34,18.32,18.33,20800.0,16.7004,16.7004,16.6822,16.6913,20800.0
2013-03-26 15:00:00,18.33,18.35,18.33,18.35,13600.0,16.6913,16.7095,16.6913,16.7095,13600.0
2013-03-26 15:30:00,18.35,18.36,18.34,18.36,31200.0,16.7095,16.7186,16.7004,16.7186,31200.0
2013-03-27 09:30:00,18.23,18.26,18.2,18.25,35600.0,16.6002,16.6275,16.5729,16.6184,35600.0
2013-03-27 10:00:00,18.24,18.25,18.2,18.24,44400.0,16.6093,16.6184,16.5729,16.6093,44400.0
2013-03-27 10:30:00,18.24,18.3,18.23,18.29,16400.0,16.6093,16.6639,16.6002,16.6548,16400.0
2013-03-27 11:00:00,18.29,18.31,18.27,18.29,35600.0,16.6548,16.673,16.6366,16.6548,35600.0
2013-03-27 11:30:00,18.31,18.31,18.29,18.29,19600.0,16.673,16.673,16.6548,16.6548,19600.0
2013-03-27 12:00:00,18.29,18.3,18.29,18.29,11600.0,16.6548,16.6639,16.6548,16.6548,11600.0
2013-03-27 12:30:00,18.29,18.3,18.28,18.3,40400.0,16.6548,16.6639,16.6457,16.6639,40400.0
2013-03-27 13:00:00,18.28,18.3,18.28,18.29,42000.0,16.6457,16.6639,16.6457,16.6548,42000.0
2013-03-27 13:30:00,18.29,18.32,18.29,18.31,119200.0,16.6548,16.6822,16.6548,16.673,119200.0
2013-03-27 14:00:00,18.32,18.34,18.31,18.32,27200.0,16.6822,16.7004,16.673,16.6822,27200.0
2013-03-27 14:30:00,18.34,18.34,18.32,18.33,62400.0,16.7004,16.7004,16.6822,16.6913,62400.0
2013-03-27 15:00:00,18.32,18.33,18.31,18.33,10400.0,16.6822,16.6913,16.673,16.6913,10400.0
2013-03-27 15:30:00,18.33,18.33,18.3,18.32,44400.0,16.6913,16.6913,16.6639,16.6822,44400.0
2013-03-28 09:30:00,18.28,18.29,18.25,18.28,26800.0,16.6457,16.6548,16.6184,16.6457,26800.0
2013-03-28 10:00:00,18.28,18.3,18.27,18.29,27200.0,16.6457,16.6639,16.6366,16.6548,27200.0
2013-03-28 10:30:00,18.3,18.33,18.29,18.31,56800.0,16.6639,16.6913,16.6548,16.673,56800.0
2013-03-28 11:00:00,18.32,18.32,18.3,18.31,15600.0,16.6822,16.6822,16.6639,16.673,15600.0
2013-03-28 11:30:00,18.31,18.31,18.29,18.31,10800.0,16.673,16.673,16.6548,16.673,10800.0
2013-03-28 12:00:00,18.3,18.31,18.28,18.28,29600.0,16.6639,16.673,16.6457,16.6457,29600.0
2013-03-28 12:30:00,18.28,18.3,18.28,18.29,26400.0,16.6457,16.6639,16.6457,16.6548,26400.0
2013-03-28 13:00:00,18.29,18.3,18.28,18.3,26800.0,16.6548,16.6639,16.6457,16.6639,26800.0
2013-03-28 13:30:00,18.31,18.31,18.29,18.29,18800.0,16.673,16.673,16.6548,16.6548,18800.0
2013-03-28 14:00:00,18.31,18.31,18.29,18.3,32800.0,16.673,16.673,16.6548,16.6639,32800.0
2013-03-28 14:30:00,18.3,18.31,18.29,18.31,15200.0,16.6639,16.673,16.6548,16.673,15200.0
2013-03-28 15:00:00,18.31,18.32,18.29,18.32,38400.0,16.673,16.6822,16.6548,16.6822,38400.0
2013-03-28 15:30:00,18.31,18.34,18.3,18.33,28000.0,16.673,16.7004,16.6639,16.6913,28000.0
2013-04-01 09:30:00,18.33,18.33,18.27,18.28,89200.0,16.6913,16.6913,16.6366,16.6457,89200.0
2013-04-01 10:00:00,18.27,18.27,18.2,18.23,56000.0,16.6366,16.6366,16.5729,16.6002,56000.0
2013-04-01 10:30:00,18.21,18.22,18.17,18.17,76800.0,16.582,16.5911,16.5456,16.5456,76800.0
2013-04-01 11:00:00,18.15,18.19,18.15,18.19,18800.0,16.5274,16.5638,16.5274,16.5638,18800.0
2013-04-01 11:30:00,18.18,18.2,18.18,18.19,6000.0,16.5547,16.5729,16.5547,16.5638,6000.0
2013-04-01 12:00:00,18.18,18.18,18.15,18.17,9200.0,16.5547,16.5547,16.5274,16.5456,9200.0
2013-04-01 12:30:00,18.17,18.18,18.15,18.18,7600.0,16.5456,16.5547,16.5274,16.5547,7600.0
2013-04-01 13:00:00,18.18,18.19,18.18,18.19,5600.0,16.5547,16.5638,16.5547,16.5638,5600.0
2013-04-01 13:30:00,18.2,18.2,18.17,18.17,98400.0,16.5729,16.5729,16.5456,16.5456,98400.0
2013-04-01 14:00:00,18.17,18.19,18.16,18.16,36400.0,16.5456,16.5638,16.5365,16.5365,36400.0
2013-04-01 14:30:00,18.16,18.16,18.14,18.15,21600.0,16.5365,16.5365,16.5182,16.5274,21600.0
2013-04-01 15:00:00,18.14,18.14,18.1,18.1,16400.0,16.5182,16.5182,16.4818,16.4818,16400.0
2013-04-01 15:30:00,18.1,18.13,18.09,18.12,51600.0,16.4818,16.5091,16.4727,16.5,51600.0
2013-04-02 09:30:00,18.16,18.23,18.16,18.23,41200.0,16.5365,16.6002,16.5365,16.6002,41200.0
2013-04-02 10:00:00,18.23,18.24,18.2,18.23,40400.0,16.6002,16.6093,16.5729,16.6002,40400.0
2013-04-02 10:30:00,18.22,18.25,18.2,18.25,40000.0,16.5911,16.6184,16.5729,16.6184,40000.0
2013-04-02 11:00:00,18.25,18.27,18.24,18.24,63600.0,16.6184,16.6366,16.6093,16.6093,63600.0
2013-04-02 11:30:00,18.24,18.24,18.21,18.21,19200.0,16.6093,16.6093,16.582,16.582,19200.0
2013-04-02 12:00:00,18.22,18.25,18.22,18.24,18000.0,16.5911,16.6184,16.5911,16.6093,18000.0
2013-04-02 12:30:00,18.24,18.24,18.22,18.24,18000.0,16.6093,16.6093,16.5911,16.6093,18000.0
2013-04-02 13:00:00,18.24,18.24,18.21,18.21,45200.0,16.6093,16.6093,16.582,16.582,45200.0
2013-04-02 13:30:00,18.21,18.23,18.2,18.2,15600.0,16.582,16.6002,16.5729,16.5729,15600.0
2013-04-02 14:00:00,18.2,18.21,18.17,18.17,21200.0,16.5729,16.582,16.5456,16.5456,21200.0
2013-04-02 14:30:00,18.17,18.17,18.13,18.15,16000.0,16.5456,16.5456,16.5091,16.5274,16000.0
2013-04-02 15:00:00,18.15,18.17,18.15,18.16,44000.0,16.5274,16.5456,16.5274,16.5365,44000.0
2013-04-02 15:30:00,18.15,18.18,18.13,18.18,11200.0,16.5274,16.5547,16.5091,16.5547,11200.0
2013-04-03 09:30:00,18.21,18.23,18.2,18.21,13600.0,16.582,16.6002,16.5729,16.582,13600.0
2013-04-03 10:00:00,18.21,18.21,18.17,18.19,41600.0,16.582,16.582,16.5456,16.5638,41600.0
2013-04-03 10:30:00,18.18,18.2,18.18,18.2,14400.0,16.5547,16.5729,16.5547,16.5729,14400.0
2013-04-03 11:00:00,18.18,18.18,18.15,18.17,16800.0,16.5547,16.5547,16.5274,16.5456,16800.0
2013-04-03 11:30:00,18.17,18.18,18.16,18.17,10400.0,16.5456,16.5547,16.5365,16.5456,10400.0
2013-04-03 12:00:00,18.17,18.17,18.14,18.14,13600.0,16.5456,16.5456,16.5182,16.5182,13600.0
2013-04-03 12:30:00,18.12,18.13,18.08,18.09,14800.0,16.5,16.5091,16.4636,16.4727,14800.0
2013-04-03 13:00:00,18.09,18.1,18.07,18.09,55600.0,16.4727,16.4818,16.4545,16.4727,55600.0
2013-04-03 13:30:00,18.08,18.08,18.01,18.01,28000.0,16.4636,16.4636,16.3999,16.3999,28000.0
2013-04-03 14:00:00,18.01,18.05,18.01,18.04,32400.0,16.3999,16.4363,16.3999,16.4272,32400.0
2013-04-03 14:30:00,18.03,18.08,18.03,18.07,24000.0,16.4181,16.4636,16.4181,16.4545,24000.0
2013-04-03 15:00:00,18.07,18.07,18.04,18.04,37200.0,16.4545,16.4545,16.4272,16.4272,37200.0
2013-04-03 15:30:00,18.03,18.06,18.0,18.03,88000.0,16.4181,16.4454,16.3908,16.4181,88000.0
2013-04-04 09:30:00,18.02,18.02,17.95,17.99,38400.0,16.409,16.409,16.3452,16.3817,38400.0
2013-04-04 10:00:00,18.02,18.02,17.92,17.92,18000.0,16.409,16.409,16.3179,16.3179,18000.0
2013-04-04 10:30:00,17.94,17.98,17.93,17.95,30400.0,16.3361,16.3726,16.327,16.3452,30400.0
2013-04-04 11:00:00,17.95,17.96,17.94,17.96,40000.0,16.3452,16.3543,16.3361,16.3543,40000.0
2013-04-04 11:30:00,17.96,17.96,17.93,17.94,31600.0,16.3543,16.3543,16.327,16.3361,31600.0
2013-04-04 12:00:00,17.93,17.93,17.9,17.92,35200.0,16.327,16.327,16.2997,16.3179,35200.0
2013-04-04 12:30:00,17.92,17.96,17.92,17.94,45600.0,16.3179,16.3543,16.3179,16.3361,45600.0
2013-04-04 13:00:00,17.93,17.94,17.92,17.94,36400.0,16.327,16.3361,16.3179,16.3361,36400.0
2013-04-04 13:30:00,17.95,17.99,17.94,17.98,42400.0,16.3452,16.3817,16.3361,16.3726,42400.0
2013-04-04 14:00:00,17.98,17.99,17.97,17.99,78000.0,16.3726,16.3817,16.3634,16.3817,78000.0
2013-04-04 14:30:00,17.99,17.99,17.95,17.95,46000.0,16.3817,16.3817,16.3452,16.3452,46000.0
2013-04-04 15:00:00,17.96,17.97,17.95,17.95,26800.0,16.3543,16.3634,16.3452,16.3452,26800.0
2013-04-04 15:30:00,17.95,17.99,17.95,17.99,53200.0,16.3452,16.3817,16.3452,16.3817,53200.0
2013-04-05 09:30:00,17.7,17.71,17.64,17.67,34000.0,16.1176,16.1267,16.0629,16.0903,34000.0
2013-04-05 10:00:00,17.65,17.72,17.65,17.72,18000.0,16.0721,16.1358,16.0721,16.1358,18000.0
2013-04-05 10:30:00,17.74,17.75,17.71,17.75,18400.0,16.154,16.1631,16.1267,16.1631,18400.0
2013-04-05 11:00:00,17.76,17.78,17.76,17.78,50000.0,16.1722,16.1904,16.1722,16.1904,50000.0
2013-04-05 11:30:00,17.75,17.76,17.73,17.74,14000.0,16.1631,16.1722,16.1449,16.154,14000.0
2013-04-05 12:00:00,17.73,17.75,17.73,17.73,9600.0,16.1449,16.1631,16.1449,16.1449,9600.0
2013-04-05 12:30:00,17.73,17.75,17.72,17.72,32800.0,16.1449,16.1631,16.1358,16.1358,32800.0
2013-04-05 13:00:00,17.72,17.75,17.72,17.75,38000.0,16.1358,16.1631,16.1358,16.1631,38000.0
2013-04-05 13:30:00,17.75,17.75,17.74,17.75,11600.0,16.1631,16.1631,16.154,16.1631,11600.0
2013-04-05 14:00:00,17.74,17.75,17.72,17.75,64000.0,16.154,16.1631,16.1358,16.1631,64000.0
2013-04-05 14:30:00,17.75,17.77,17.75,17.77,28400.0,16.1631,16.1813,16.1631,16.1813,28400.0
2013-04-05 15:00:00,17.75,17.76,17.74,17.75,8400.0,16.1631,16.1722,16.154,16.1631,8400.0
2013-04-05 15:30:00,17.73,17.83,17.73,17.81,57200.0,16.1449,16.236,16.1449,16.2178,57200.0
2013-04-08 09:30:00,17.82,17.85,17.78,17.8,142800.0,16.2269,16.2542,16.1904,16.2086,142800.0
2013-04-08 10:00:00,17.79,17.79,17.74,17.75,11600.0,16.1995,16.1995,16.154,16.1631,11600.0
2013-04-08 10:30:00,17.76,17.78,17.74,17.78,18000.0,16.1722,16.1904,16.154,16.1904,18000.0
2013-04-08 11:00:00,17.77,17.79,17.76,17.77,34000.0,16.1813,16.1995,16.1722,16.1813,34000.0
2013-04-08 11:30:00,17.76,17.78,17.76,17.78,14400.0,16.1722,16.1904,16.1722,16.1904,14400.0
2013-04-08 12:00:00,17.77,17.78,17.75,17.75,11200.0,16.1813,16.1904,16.1631,16.1631,11200.0
2013-04-08 12:30:00,17.77,17.77,17.76,17.77,4800.0,16.1813,16.1813,16.1722,16.1813,4800.0
2013-04-08 13:00:00,17.77,17.78,17.77,17.77,20000.0,16.1813,16.1904,16.1813,16.1813,20000.0
2013-04-08 13:30:00,17.78,17.82,17.78,17.82,12000.0,16.1904,16.2269,16.1904,16.2269,12000.0
2013-04-08 14:00:00,17.81,17.83,17.81,17.81,34400.0,16.2178,16.236,16.2178,16.2178,34400.0
2013-04-08 14:30:00,17.82,17.82,17.81,17.81,19600.0,16.2269,16.2269,16.2178,16.2178,19600.0
2013-04-08 15:00:00,17.82,17.83,17.81,17.83,73200.0,16.2269,16.236,16.2178,16.236,73200.0
2013-04-08 15:30:00,17.83,17.88,17.83,17.88,57600.0,16.236,16.2815,16.236,16.2815,57600.0
2013-04-09 09:30:00,17.93,17.93,17.85,17.85,212400.0,16.327,16.327,16.2542,16.2542,212400.0
2013-04-09 10:00:00,17.87,17.93,17.87,17.93,12800.0,16.2724,16.327,16.2724,16.327,12800.0
2013-04-09 10:30:00,17.93,17.93,17.89,17.91,87600.0,16.327,16.327,16.2906,16.3088,87600.0
2013-04-09 11:00:00,17.91,17.91,17.86,17.89,473200.0,16.3088,16.3088,16.2633,16.2906,473200.0
2013-04-09 11:30:00,17.9,17.93,17.9,17.93,15600.0,16.2997,16.327,16.2997,16.327,15600.0
2013-04-09 12:00:00,17.93,17.93,17.91,17.93,4400.0,16.327,16.327,16.3088,16.327,4400.0
2013-04-09 12:30:00,17.94,17.96,17.94,17.96,25200.0,16.3361,16.3543,16.3361,16.3543,25200.0
2013-04-09 13:00:00,17.97,18.06,17.97,18.06,124000.0,16.3634,16.4454,16.3634,16.4454,124000.0
2013-04-09 13:30:00,18.05,18.07,18.04,18.04,53600.0,16.4363,16.4545,16.4272,16.4272,53600.0
2013-04-09 14:00:00,18.05,18.06,18.03,18.05,50000.0,16.4363,16.4454,16.4181,16.4363,50000.0
2013-04-09 14:30:00,18.06,18.09,18.05,18.07,29200.0,16.4454,16.4727,16.4363,16.4545,29200.0
2013-04-09 15:00:00,18.08,18.08,18.06,18.07,17600.0,16.4636,16.4636,16.4454,16.4545,17600.0
2013-04-09 15:30:00,18.06,18.07,18.02,18.03,270000.0,16.4454,16.4545,16.409,16.4181,270000.0
2013-04-10 09:30:00,18.1,18.18,18.08,18.18,22000.0,16.4818,16.5547,16.4636,16.5547,22000.0
2013-04-10 10:00:00,18.19,18.27,18.19,18.25,126800.0,16.5638,16.6366,16.5638,16.6184,126800.0
2013-04-10 10:30:00,18.27,18.33,18.27,18.33,114400.0,16.6366,16.6913,16.6366,16.6913,114400.0
2013-04-10 11:00:00,18.32,18.36,18.32,18.35,26000.0,16.6822,16.7186,16.6822,16.7095,26000.0
2013-04-10 11:30:00,18.35,18.38,18.35,18.37,17600.0,16.7095,16.7368,16.7095,16.7277,17600.0
2013-04-10 12:00:00,18.36,18.38,18.34,18.37,12400.0,16.7186,16.7368,16.7004,16.7277,12400.0
2013-04-10 12:30:00,18.36,18.4,18.36,18.4,36800.0,16.7186,16.755,16.7186,16.755,36800.0
2013-04-10 13:00:00,18.39,18.39,18.38,18.39,7600.0,16.7459,16.7459,16.7368,16.7459,7600.0
2013-04-10 13:30:00,18.4,18.4,18.38,18.38,32800.0,16.755,16.755,16.7368,16.7368,32800.0
2013-04-10 14:00:00,18.39,18.4,18.37,18.38,42000.0,16.7459,16.755,16.7277,16.7368,42000.0
2013-04-10 14:30:00,18.36,18.39,18.35,18.38,19600.0,16.7186,16.7459,16.7095,16.7368,19600.0
2013-04-10 15:00:00,18.38,18.38,18.35,18.37,18800.0,16.7368,16.7368,16.7095,16.7277,18800.0
2013-04-10 15:30:00,18.37,18.41,18.37,18.38,108000.0,16.7277,16.7641,16.7277,16.7368,108000.0
2013-04-11 09:30:00,18.27,18.27,18.18,18.23,51200.0,16.6366,16.6366,16.5547,16.6002,51200.0
2013-04-11 10:00:00,18.23,18.25,18.22,18.24,19200.0,16.6002,16.6184,16.5911,16.6093,19200.0
2013-04-11 10:30:00,18.24,18.25,18.23,18.25,19600.0,16.6093,16.6184,16.6002,16.6184,19600.0
2013-04-11 11:00:00,18.27,18.29,18.26,18.29,34000.0,16.6366,16.6548,16.6275,16.6548,34000.0
2013-04-11 11:30:00,18.28,18.28,18.22,18.24,182800.0,16.6457,16.6457,16.5911,16.6093,182800.0
2013-04-11 12:00:00,18.24,18.24,18.21,18.21,44400.0,16.6093,16.6093,16.582,16.582,44400.0
2013-04-11 12:30:00,18.21,18.22,18.2,18.21,29200.0,16.582,16.5911,16.5729,16.582,29200.0
2013-04-11 13:00:00,18.24,18.25,18.22,18.23,14000.0,16.6093,16.6184,16.5911,16.6002,14000.0
2013-04-11 13:30:00,18.22,18.25,18.21,18.22,35600.0,16.5911,16.6184,16.582,16.5911,35600.0
2013-04-11 14:00:00,18.21,18.22,18.2,18.22,14800.0,16.582,16.5911,16.5729,16.5911,14800.0
2013-04-11 14:30:00,18.23,18.25,18.22,18.25,32000.0,16.6002,16.6184,16.5911,16.6184,32000.0
2013-04-11 15:00:00,18.25,18.27,18.24,18.25,31200.0,16.6184,16.6366,16.6093,16.6184,31200.0
2013-04-11 15:30:00,18.25,18.25,18.22,18.25,149600.0,16.6184,16.6184,16.5911,16.6184,149600.0
2013-04-12 09:30:00,18.18,18.21,18.13,18.14,57200.0,16.5547,16.582,16.5091,16.5182,57200.0
2013-04-12 10:00:00,18.14,18.15,18.11,18.12,15600.0,16.5182,16.5274,16.4909,16.5,15600.0
2013-04-12 10:30:00,18.12,18.13,18.05,18.06,29200.0,16.5,16.5091,16.4363,16.4454,29200.0
2013-04-12 11:00:00,18.06,18.06,18.03,18.06,18800.0,16.4454,16.4454,16.4181,16.4454,18800.0
2013-04-12 11:30:00,18.07,18.09,18.05,18.09,7600.0,16.4545,16.4727,16.4363,16.4727,7600.0
2013-04-12 12:00:00,18.1,18.1,18.08,18.08,4800.0,16.4818,16.4818,16.4636,16.4636,4800.0
2013-04-12 12:30:00,18.09,18.12,18.09,18.11,24400.0,16.4727,16.5,16.4727,16.4909,24400.0
2013-04-12 13:00:00,18.12,18.15,18.12,18.13,1476400.0,16.5,16.5274,16.5,16.5091,1476400.0
2013-04-12 13:30:00,18.12,18.14,18.12,18.13,131600.0,16.5,16.5182,16.5,16.5091,131600.0
2013-04-12 14:00:00,18.15,18.15,18.13,18.13,27600.0,16.5274,16.5274,16.5091,16.5091,27600.0
2013-04-12 14:30:00,18.11,18.14,18.11,18.11,219200.0,16.4909,16.5182,16.4909,16.4909,219200.0
2013-04-12 15:00:00,18.13,18.16,18.13,18.15,21200.0,16.5091,16.5365,16.5091,16.5274,21200.0
2013-04-12 15:30:00,18.15,18.16,18.15,18.15,10800.0,16.5274,16.5365,16.5274,16.5274,10800.0
2013-04-15 09:30:00,18.07,18.11,18.06,18.07,22000.0,16.4545,16.4909,16.4454,16.4545,22000.0
2013-04-15 10:00:00,18.09,18.09,18.02,18.05,58800.0,16.4727,16.4727,16.409,16.4363,58800.0
2013-04-15 10:30:00,18.04,18.11,18.04,18.09,102400.0,16.4272,16.4909,16.4272,16.4727,102400.0
2013-04-15 11:00:00,18.09,18.09,18.05,18.06,17600.0,16.4727,16.4727,16.4363,16.4454,17600.0
2013-04-15 11:30:00,18.06,18.1,18.01,18.01,38000.0,16.4454,16.4818,16.3999,16.3999,38000.0
2013-04-15 12:00:00,18.02,18.02,17.98,17.99,12800.0,16.409,16.409,16.3726,16.3817,12800.0
2013-04-15 12:30:00,17.98,17.98,17.93,17.95,17600.0,16.3726,16.3726,16.327,16.3452,17600.0
2013-04-15 13:00:00,17.96,17.98,17.96,17.98,19600.0,16.3543,16.3726,16.3543,16.3726,19600.0
2013-04-15 13:30:00,17.98,17.99,17.96,17.97,22800.0,16.3726,16.3817,16.3543,16.3634,22800.0
2013-04-15 14:00:00,17.96,17.96,17.91,17.92,49200.0,16.3543,16.3543,16.3088,16.3179,49200.0
2013-04-15 14:30:00,17.93,17.99,17.89,17.89,47200.0,16.327,16.3817,16.2906,16.2906,47200.0
2013-04-15 15:00:00,17.9,17.92,17.85,17.89,53600.0,16.2997,16.3179,16.2542,16.2906,53600.0
2013-04-15 15:30:00,17.86,17.89,17.83,17.83,124000.0,16.2633,16.2906,16.236,16.236,124000.0
2013-04-16 09:30:00,17.96,17.96,17.91,17.91,24400.0,16.3543,16.3543,16.3088,16.3088,24400.0
2013-04-16 10:00:00,17.93,17.96,17.93,17.95,14800.0,16.327,16.3543,16.327,16.3452,14800.0
2013-04-16 10:30:00,17.97,17.97,17.92,17.93,15200.0,16.3634,16.3634,16.3179,16.327,15200.0
2013-04-16 11:00:00,17.96,18.02,17.95,18.0,26800.0,16.3543,16.409,16.3452,16.3908,26800.0
2013-04-16 11:30:00,18.01,18.06,18.0,18.05,27600.0,16.3999,16.4454,16.3908,16.4363,27600.0
2013-04-16 12:00:00,18.06,18.06,18.03,18.03,17600.0,16.4454,16.4454,16.4181,16.4181,17600.0
2013-04-16 12:30:00,18.05,18.08,18.04,18.08,12000.0,16.4363,16.4636,16.4272,16.4636,12000.0
2013-04-16 13:00:00,18.07,18.07,18.06,18.06,5200.0,16.4545,16.4545,16.4454,16.4454,5200.0
2013-04-16 13:30:00,18.07,18.08,18.06,18.06,19200.0,16.4545,16.4636,16.4454,16.4454,19200.0
2013-04-16 14:00:00,18.07,18.07,18.04,18.05,27200.0,16.4545,16.4545,16.4272,16.4363,27200.0
2013-04-16 14:30:00,18.05,18.05,18.02,18.03,49200.0,16.4363,16.4363,16.409,16.4181,49200.0
2013-04-16 15:00:00,18.03,18.06,18.03,18.06,36800.0,16.4181,16.4454,16.4181,16.4454,36800.0
2013-04-16 15:30:00,18.06,18.1,18.06,18.09,52000.0,16.4454,16.4818,16.4454,16.4727,52000.0
2013-04-17 09:30:00,17.92,17.92,17.83,17.83,40400.0,16.3179,16.3179,16.236,16.236,40400.0
2013-04-17 10:00:00,17.86,17.86,17.71,17.75,24400.0,16.2633,16.2633,16.1267,16.1631,24400.0
2013-04-17 10:30:00,17.75,17.75,17.67,17.67,18000.0,16.1631,16.1631,16.0903,16.0903,18000.0
2013-04-17 11:00:00,17.67,17.73,17.64,17.72,35200.0,16.0903,16.1449,16.0629,16.1358,35200.0
2013-04-17 11:30:00,17.7,17.72,17.66,17.66,32800.0,16.1176,16.1358,16.0812,16.0812,32800.0
2013-04-17 12:00:00,17.68,17.68,17.6,17.6,117200.0,16.0994,16.0994,16.0265,16.0265,117200.0
2013-04-17 12:30:00,17.61,17.66,17.57,17.66,52400.0,16.0356,16.0812,15.9992,16.0812,52400.0
2013-04-17 13:00:00,17.65,17.68,17.65,17.67,59600.0,16.0721,16.0994,16.0721,16.0903,59600.0
2013-04-17 13:30:00,17.66,17.72,17.66,17.68,63600.0,16.0812,16.1358,16.0812,16.0994,63600.0
2013-04-17 14:00:00,17.7,17.7,17.68,17.7,15600.0,16.1176,16.1176,16.0994,16.1176,15600.0
2013-04-17 14:30:00,17.7,17.71,17.62,17.66,110000.0,16.1176,16.1267,16.0447,16.0812,110000.0
2013-04-17 15:00:00,17.65,17.68,17.65,17.67,209600.0,16.0721,16.0994,16.0721,16.0903,209600.0
2013-04-17 15:30:00,17.65,17.68,17.63,17.65,393200.0,16.0721,16.0994,16.0538,16.0721,393200.0
2013-04-18 09:30:00,17.72,17.72,17.6,17.6,13600.0,16.1358,16.1358,16.0265,16.0265,13600.0
2013-04-18 10:00:00,17.55,17.55,17.46,17.51,42800.0,15.981,15.981,15.899,15.9446,42800.0
2013-04-18 10:30:00,17.54,17.63,17.54,17.62,30000.0,15.9719,16.0538,15.9719,16.0447,30000.0
2013-04-18 11:00:00,17.6,17.6,17.55,17.56,32000.0,16.0265,16.0265,15.981,15.9901,32000.0
2013-04-18 11:30:00,17.54,17.54,17.45,17.5,22400.0,15.9719,15.9719,15.8899,15.9355,22400.0
2013-04-18 12:00:00,17.51,17.51,17.48,17.5,60800.0,15.9446,15.9446,15.9173,15.9355,60800.0
2013-04-18 12:30:00,17.52,17.53,17.49,17.51,46800.0,15.9537,15.9628,15.9264,15.9446,46800.0
2013-04-18 13:00:00,17.51,17.53,17.5,17.51,117600.0,15.9446,15.9628,15.9355,15.9446,117600.0
2013-04-18 13:30:00,17.51,17.52,17.47,17.47,18800.0,15.9446,15.9537,15.9081,15.9081,18800.0
2013-04-18 14:00:00,17.46,17.47,17.39,17.41,93600.0,15.899,15.9081,15.8353,15.8535,93600.0
2013-04-18 14:30:00,17.43,17.43,17.35,17.37,36000.0,15.8717,15.8717,15.7989,15.8171,36000.0
2013-04-18 15:00:00,17.37,17.41,17.36,17.4,28400.0,15.8171,15.8535,15.808,15.8444,28400.0
2013-04-18 15:30:00,17.41,17.43,17.4,17.41,102000.0,15.8535,15.8717,15.8444,15.8535,102000.0
2013-04-19 09:30:00,17.36,17.36,17.24,17.3,98000.0,15.808,15.808,15.6987,15.7533,98000.0
2013-04-19 10:00:00,17.37,17.41,17.35,17.36,94800.0,15.8171,15.8535,15.7989,15.808,94800.0
2013-04-19 10:30:00,17.36,17.41,17.36,17.4,30400.0,15.808,15.8535,15.808,15.8444,30400.0
2013-04-19 11:00:00,17.41,17.46,17.41,17.43,18000.0,15.8535,15.899,15.8535,15.8717,18000.0
2013-04-19 11:30:00,17.45,17.46,17.43,17.44,8400.0,15.8899,15.899,15.8717,15.8808,8400.0
2013-04-19 12:00:00,17.43,17.43,17.4,17.41,22400.0,15.8717,15.8717,15.8444,15.8535,22400.0
2013-04-19 12:30:00,17.4,17.4,17.36,17.38,17200.0,15.8444,15.8444,15.808,15.8262,17200.0
2013-04-19 13:00:00,17.38,17.38,17.35,17.37,8800.0,15.8262,15.8262,15.7989,15.8171,8800.0
2013-04-19 13:30:00,17.37,17.39,17.37,17.37,31600.0,15.8171,15.8353,15.8171,15.8171,31600.0
2013-04-19 14:00:00,17.39,17.43,17.39,17.42,27200.0,15.8353,15.8717,15.8353,15.8626,27200.0
2013-04-19 14:30:00,17.42,17.43,17.38,17.39,19600.0,15.8626,15.8717,15.8262,15.8353,19600.0
2013-04-19 15:00:00,17.37,17.39,17.36,17.38,25200.0,15.8171,15.8353,15.808,15.8262,25200.0
2013-04-19 15:30:00,17.39,17.4,17.37,17.37,16400.0,15.8353,15.8444,15.8171,15.8171,16400.0
2013-04-22 09:30:00,17.45,17.5,17.4,17.47,49200.0,15.8899,15.9355,15.8444,15.9081,49200.0
2013-04-22 10:00:00,17.44,17.45,17.36,17.39,19600.0,15.8808,15.8899,15.808,15.8353,19600.0
2013-04-22 10:30:00,17.39,17.43,17.37,17.41,20400.0,15.8353,15.8717,15.8171,15.8535,20400.0
2013-04-22 11:00:00,17.42,17.44,17.4,17.43,13600.0,15.8626,15.8808,15.8444,15.8717,13600.0
2013-04-22 11:30:00,17.43,17.47,17.43,17.47,32400.0,15.8717,15.9081,15.8717,15.9081,32400.0
2013-04-22 12:00:00,17.47,17.51,17.46,17.5,24800.0,15.9081,15.9446,15.899,15.9355,24800.0
2013-04-22 12:30:00,17.5,17.52,17.49,17.5,14800.0,15.9355,15.9537,15.9264,15.9355,14800.0
2013-04-22 13:00:00,17.49,17.51,17.49,17.5,30800.0,15.9264,15.9446,15.9264,15.9355,30800.0
2013-04-22 13:30:00,17.51,17.53,17.5,17.52,50000.0,15.9446,15.9628,15.9355,15.9537,50000.0
2013-04-22 14:00:00,17.5,17.57,17.5,17.57,14400.0,15.9355,15.9992,15.9355,15.9992,14400.0
2013-04-22 14:30:00,17.56,17.59,17.56,17.57,32000.0,15.9901,16.0174,15.9901,15.9992,32000.0
2013-04-22 15:00:00,17.57,17.58,17.56,17.58,19200.0,15.9992,16.0083,15.9901,16.0083,19200.0
2013-04-22 15:30:00,17.58,17.61,17.55,17.55,24800.0,16.0083,16.0356,15.981,15.981,24800.0
2013-04-23 09:30:00,17.64,17.72,17.63,17.7,41600.0,16.0629,16.1358,16.0538,16.1176,41600.0
2013-04-23 10:00:00,17.71,17.74,17.69,17.73,35600.0,16.1267,16.154,16.1085,16.1449,35600.0
2013-04-23 10:30:00,17.74,17.78,17.73,17.77,40000.0,16.154,16.1904,16.1449,16.1813,40000.0
2013-04-23 11:00:00,17.77,17.82,17.76,17.81,35600.0,16.1813,16.2269,16.1722,16.2178,35600.0
2013-04-23 11:30:00,17.81,17.84,17.81,17.84,22000.0,16.2178,16.2451,16.2178,16.2451,22000.0
2013-04-23 12:00:00,17.83,17.85,17.82,17.85,16800.0,16.236,16.2542,16.2269,16.2542,16800.0
2013-04-23 12:30:00,17.85,17.85,17.81,17.81,25200.0,16.2542,16.2542,16.2178,16.2178,25200.0
2013-04-23 13:00:00,17.81,17.82,17.63,17.77,244000.0,16.2178,16.2269,16.0538,16.1813,244000.0
2013-04-23 13:30:00,17.77,17.79,17.76,17.77,73600.0,16.1813,16.1995,16.1722,16.1813,73600.0
2013-04-23 14:00:00,17.77,17.78,17.71,17.71,42000.0,16.1813,16.1904,16.1267,16.1267,42000.0
2013-04-23 14:30:00,17.7,17.75,17.68,17.75,56800.0,16.1176,16.1631,16.0994,16.1631,56800.0
2013-04-23 15:00:00,17.75,17.79,17.75,17.79,47600.0,16.1631,16.1995,16.1631,16.1995,47600.0
2013-04-23 15:30:00,17.79,17.79,17.76,17.77,80800.0,16.1995,16.1995,16.1722,16.1813,80800.0
2013-04-24 09:30:00,17.68,17.87,17.68,17.84,62000.0,16.0994,16.2724,16.0994,16.2451,62000.0
2013-04-24 10:00:00,17.87,17.87,17.73,17.77,16400.0,16.2724,16.2724,16.1449,16.1813,16400.0
2013-04-24 10:30:00,17.78,17.81,17.77,17.78,34000.0,16.1904,16.2178,16.1813,16.1904,34000.0
2013-04-24 11:00:00,17.8,17.8,17.75,17.79,38400.0,16.2086,16.2086,16.1631,16.1995,38400.0
2013-04-24 11:30:00,17.79,17.79,17.77,17.78,11600.0,16.1995,16.1995,16.1813,16.1904,11600.0
2013-04-24 12:00:00,17.8,17.8,17.78,17.79,13200.0,16.2086,16.2086,16.1904,16.1995,13200.0
2013-04-24 12:30:00,17.78,17.78,17.76,17.78,45600.0,16.1904,16.1904,16.1722,16.1904,45600.0
2013-04-24 13:00:00,17.8,17.86,17.8,17.84,24400.0,16.2086,16.2633,16.2086,16.2451,24400.0
2013-04-24 13:30:00,17.84,17.86,17.84,17.86,36400.0,16.2451,16.2633,16.2451,16.2633,36400.0
2013-04-24 14:00:00,17.86,17.9,17.86,17.9,51600.0,16.2633,16.2997,16.2633,16.2997,51600.0
2013-04-24 14:30:00,17.91,17.93,17.91,17.93,54400.0,16.3088,16.327,16.3088,16.327,54400.0
2013-04-24 15:00:00,17.92,17.93,17.89,17.89,26400.0,16.3179,16.327,16.2906,16.2906,26400.0
2013-04-24 15:30:00,17.88,17.9,17.86,17.86,62800.0,16.2815,16.2997,16.2633,16.2633,62800.0
2013-04-25 09:30:00,17.86,17.97,17.86,17.94,39600.0,16.2633,16.3634,16.2633,16.3361,39600.0
2013-04-25 10:00:00,17.97,17.99,17.95,17.97,72000.0,16.3634,16.3817,16.3452,16.3634,72000.0
2013-04-25 10:30:00,17.94,18.0,17.94,17.96,58000.0,16.3361,16.3908,16.3361,16.3543,58000.0
2013-04-25 11:00:00,17.98,17.99,17.96,17.99,10800.0,16.3726,16.3817,16.3543,16.3817,10800.0
2013-04-25 11:30:00,17.99,18.0,17.95,17.95,26800.0,16.3817,16.3908,16.3452,16.3452,26800.0
2013-04-25 12:00:00,17.95,17.97,17.95,17.96,5200.0,16.3452,16.3634,16.3452,16.3543,5200.0
2013-04-25 12:30:00,17.96,17.97,17.96,17.97,9600.0,16.3543,16.3634,16.3543,16.3634,9600.0
2013-04-25 13:00:00,17.97,17.98,17.97,17.98,17200.0,16.3634,16.3726,16.3634,16.3726,17200.0
2013-04-25 13:30:00,17.98,17.98,17.96,17.96,41200.0,16.3726,16.3726,16.3543,16.3543,41200.0
2013-04-25 14:00:00,17.96,17.97,17.94,17.94,32400.0,16.3543,16.3634,16.3361,16.3361,32400.0
2013-04-25 14:30:00,17.94,17.97,17.91,17.92,38000.0,16.3361,16.3634,16.3088,16.3179,38000.0
2013-04-25 15:00:00,17.92,17.92,17.87,17.88,19200.0,16.3179,16.3179,16.2724,16.2815,19200.0
2013-04-25 15:30:00,17.89,17.93,17.86,17.89,72800.0,16.2906,16.327,16.2633,16.2906,72800.0
2013-04-26 09:30:00,17.86,17.91,17.85,17.9,102400.0,16.2633,16.3088,16.2542,16.2997,102400.0
2013-04-26 10:00:00,17.91,17.91,17.85,17.85,7600.0,16.3088,16.3088,16.2542,16.2542,7600.0
2013-04-26 10:30:00,17.87,17.9,17.86,17.87,35200.0,16.2724,16.2997,16.2633,16.2724,35200.0
2013-04-26 11:00:00,17.88,17.9,17.88,17.88,36400.0,16.2815,16.2997,16.2815,16.2815,36400.0
2013-04-26 11:30:00,17.87,17.88,17.83,17.83,5200.0,16.2724,16.2815,16.236,16.236,5200.0
2013-04-26 12:00:00,17.83,17.84,17.83,17.84,4000.0,16.236,16.2451,16.236,16.2451,4000.0
2013-04-26 12:30:00,17.86,17.87,17.85,17.87,20800.0,16.2633,16.2724,16.2542,16.2724,20800.0
2013-04-26 13:00:00,17.87,17.91,17.87,17.91,28000.0,16.2724,16.3088,16.2724,16.3088,28000.0
2013-04-26 13:30:00,17.9,17.92,17.9,17.92,50800.0,16.2997,16.3179,16.2997,16.3179,50800.0
2013-04-26 14:00:00,17.91,17.92,17.9,17.91,11600.0,16.3088,16.3179,16.2997,16.3088,11600.0
2013-04-26 14:30:00,17.92,17.93,17.92,17.93,8400.0,16.3179,16.327,16.3179,16.327,8400.0
2013-04-26 15:00:00,17.94,17.95,17.94,17.95,5600.0,16.3361,16.3452,16.3361,16.3452,5600.0
2013-04-26 15:30:00,17.95,17.95,17.92,17.92,10000.0,16.3452,16.3452,16.3179,16.3179,10000.0
2013-04-29 09:30:00,17.95,18.07,17.95,18.07,77200.0,16.3452,16.4545,16.3452,16.4545,77200.0
2013-04-29 10:00:00,18.06,18.15,18.05,18.14,98800.0,16.4454,16.5274,16.4363,16.5182,98800.0
2013-04-29 10:30:00,18.14,18.16,18.14,18.15,45200.0,16.5182,16.5365,16.5182,16.5274,45200.0
2013-04-29 11:00:00,18.15,18.16,18.14,18.15,65200.0,16.5274,16.5365,16.5182,16.5274,65200.0
2013-04-29 11:30:00,18.15,18.17,18.15,18.17,14000.0,16.5274,16.5456,16.5274,16.5456,14000.0
2013-04-29 12:00:00,18.17,18.21,18.17,18.21,86000.0,16.5456,16.582,16.5456,16.582,86000.0
2013-04-29 12:30:00,18.22,18.23,18.21,18.22,5200.0,16.5911,16.6002,16.582,16.5911,5200.0
2013-04-29 13:00:00,18.21,18.22,18.2,18.21,24400.0,16.582,16.5911,16.5729,16.582,24400.0
2013-04-29 13:30:00,18.2,18.23,18.2,18.23,87200.0,16.5729,16.6002,16.5729,16.6002,87200.0
2013-04-29 14:00:00,18.23,18.25,18.23,18.25,18000.0,16.6002,16.6184,16.6002,16.6184,18000.0
2013-04-29 14:30:00,18.25,18.25,18.24,18.24,25200.0,16.6184,16.6184,16.6093,16.6093,25200.0
2013-04-29 15:00:00,18.25,18.25,18.19,18.21,28800.0,16.6184,16.6184,16.5638,16.582,28800.0
2013-04-29 15:30:00,18.21,18.24,18.19,18.2,51600.0,16.582,16.6093,16.5638,16.5729,51600.0
2013-04-30 09:30:00,18.23,18.23,18.18,18.19,76400.0,16.6002,16.6002,16.5547,16.5638,76400.0
2013-04-30 10:00:00,18.17,18.21,18.17,18.2,32000.0,16.5456,16.582,16.5456,16.5729,32000.0
2013-04-30 10:30:00,18.22,18.27,18.22,18.26,95200.0,16.5911,16.6366,16.5911,16.6275,95200.0
2013-04-30 11:00:00,18.27,18.31,18.27,18.3,22400.0,16.6366,16.673,16.6366,16.6639,22400.0
2013-04-30 11:30:00,18.3,18.34,18.3,18.33,97200.0,16.6639,16.7004,16.6639,16.6913,97200.0
2013-04-30 12:00:00,18.32,18.34,18.32,18.33,102800.0,16.6822,16.7004,16.6822,16.6913,102800.0
2013-04-30 12:30:00,18.33,18.39,18.33,18.39,18400.0,16.6913,16.7459,16.6913,16.7459,18400.0
2013-04-30 13:00:00,18.4,18.41,18.39,18.39,25600.0,16.755,16.7641,16.7459,16.7459,25600.0
2013-04-30 13:30:00,18.39,18.4,18.38,18.4,26000.0,16.7459,16.755,16.7368,16.755,26000.0
2013-04-30 14:00:00,18.4,18.4,18.35,18.38,22400.0,16.755,16.755,16.7095,16.7368,22400.0
2013-04-30 14:30:00,18.38,18.41,18.36,18.41,34400.0,16.7368,16.7641,16.7186,16.7641,34400.0
2013-04-30 15:00:00,18.4,18.4,18.36,18.38,40000.0,16.755,16.755,16.7186,16.7368,40000.0
2013-04-30 15:30:00,18.37,18.41,18.37,18.4,98400.0,16.7277,16.7641,16.7277,16.755,98400.0
2013-05-01 09:30:00,18.39,18.42,18.37,18.38,77600.0,16.7459,16.7732,16.7277,16.7368,77600.0
2013-05-01 10:00:00,18.37,18.39,18.3,18.31,22400.0,16.7277,16.7459,16.6639,16.673,22400.0
2013-05-01 10:30:00,18.31,18.36,18.29,18.36,21200.0,16.673,16.7186,16.6548,16.7186,21200.0
2013-05-01 11:00:00,18.35,18.35,18.32,18.34,67600.0,16.7095,16.7095,16.6822,16.7004,67600.0
2013-05-01 11:30:00,18.34,18.35,18.31,18.32,45600.0,16.7004,16.7095,16.673,16.6822,45600.0
2013-05-01 12:00:00,18.33,18.34,18.32,18.32,6000.0,16.6913,16.7004,16.6822,16.6822,6000.0
2013-05-01 12:30:00,18.32,18.32,18.29,18.29,25200.0,16.6822,16.6822,16.6548,16.6548,25200.0
2013-05-01 13:00:00,18.28,18.28,18.26,18.27,8000.0,16.6457,16.6457,16.6275,16.6366,8000.0
2013-05-01 13:30:00,18.28,18.28,18.24,18.27,23600.0,16.6457,16.6457,16.6093,16.6366,23600.0
2013-05-01 14:00:00,18.29,18.34,18.28,18.31,41600.0,16.6548,16.7004,16.6457,16.673,41600.0
2013-05-01 14:30:00,18.32,18.34,18.29,18.33,29200.0,16.6822,16.7004,16.6548,16.6913,29200.0
2013-05-01 15:00:00,18.33,18.34,18.26,18.26,27600.0,16.6913,16.7004,16.6275,16.6275,27600.0
2013-05-01 15:30:00,18.26,18.28,18.25,18.27,70400.0,16.6275,16.6457,16.6184,16.6366,70400.0
2013-05-02 09:30:00,18.3,18.39,18.3,18.36,14000.0,16.6639,16.7459,16.6639,16.7186,14000.0
2013-05-02 10:00:00,18.36,18.41,18.35,18.41,9600.0,16.7186,16.7641,16.7095,16.7641,9600.0
2013-05-02 10:30:00,18.41,18.42,18.4,18.42,102000.0,16.7641,16.7732,16.755,16.7732,102000.0
2013-05-02 11:00:00,18.42,18.45,18.42,18.45,41600.0,16.7732,16.8005,16.7732,16.8005,41600.0
2013-05-02 11:30:00,18.46,18.48,18.45,18.47,10000.0,16.8096,16.8279,16.8005,16.8187,10000.0
2013-05-02 12:00:00,18.47,18.47,18.44,18.44,4800.0,16.8187,16.8187,16.7914,16.7914,4800.0
2013-05-02 12:30:00,18.44,18.45,18.43,18.45,7200.0,16.7914,16.8005,16.7823,16.8005,7200.0
2013-05-02 13:00:00,18.48,18.52,18.47,18.52,49200.0,16.8279,16.8643,16.8187,16.8643,49200.0
2013-05-02 13:30:00,18.52,18.53,18.51,18.53,34000.0,16.8643,16.8734,16.8552,16.8734,34000.0
2013-05-02 14:00:00,18.53,18.53,18.5,18.51,22400.0,16.8734,16.8734,16.8461,16.8552,22400.0
2013-05-02 14:30:00,18.52,18.53,18.51,18.52,18800.0,16.8643,16.8734,16.8552,16.8643,18800.0
2013-05-02 15:00:00,18.53,18.53,18.51,18.52,18000.0,16.8734,16.8734,16.8552,16.8643,18000.0
2013-05-02 15:30:00,18.53,18.53,18.5,18.5,41600.0,16.8734,16.8734,16.8461,16.8461,41600.0
2013-05-03 09:30:00,18.65,18.73,18.64,18.71,91200.0,16.9827,17.0555,16.9735,17.0373,91200.0
2013-05-03 10:00:00,18.71,18.72,18.68,18.72,54400.0,17.0373,17.0464,17.01,17.0464,54400.0
2013-05-03 10:30:00,18.74,18.74,18.71,18.73,41600.0,17.0646,17.0646,17.0373,17.0555,41600.0
2013-05-03 11:00:00,18.73,18.74,18.72,18.72,48800.0,17.0555,17.0646,17.0464,17.0464,48800.0
2013-05-03 11:30:00,18.72,18.74,18.72,18.72,53600.0,17.0464,17.0646,17.0464,17.0464,53600.0
2013-05-03 12:00:00,18.73,18.73,18.72,18.72,21200.0,17.0555,17.0555,17.0464,17.0464,21200.0
2013-05-03 12:30:00,18.72,18.74,18.71,18.74,10000.0,17.0464,17.0646,17.0373,17.0646,10000.0
2013-05-03 13:00:00,18.74,18.75,18.73,18.73,51600.0,17.0646,17.0737,17.0555,17.0555,51600.0
2013-05-03 13:30:00,18.73,18.73,18.71,18.71,34800.0,17.0555,17.0555,17.0373,17.0373,34800.0
2013-05-03 14:00:00,18.71,18.73,18.71,18.72,23200.0,17.0373,17.0555,17.0373,17.0464,23200.0
2013-05-03 14:30:00,18.72,18.73,18.7,18.7,22400.0,17.0464,17.0555,17.0282,17.0282,22400.0
2013-05-03 15:00:00,18.71,18.71,18.69,18.71,19600.0,17.0373,17.0373,17.0191,17.0373,19600.0
2013-05-03 15:30:00,18.72,18.73,18.7,18.71,220400.0,17.0464,17.0555,17.0282,17.0373,220400.0
2013-05-06 09:30:00,18.75,18.8,18.74,18.79,154800.0,17.0737,17.1192,17.0646,17.1101,154800.0
2013-05-06 10:00:00,18.79,18.82,18.78,18.81,126400.0,17.1101,17.1375,17.101,17.1283,126400.0
2013-05-06 10:30:00,18.81,18.82,18.78,18.78,54400.0,17.1283,17.1375,17.101,17.101,54400.0
2013-05-06 11:00:00,18.78,18.8,18.77,18.79,48800.0,17.101,17.1192,17.0919,17.1101,48800.0
2013-05-06 11:30:00,18.8,18.81,18.78,18.81,50000.0,17.1192,17.1283,17.101,17.1283,50000.0
2013-05-06 12:00:00,18.81,18.83,18.81,18.82,30000.0,17.1283,17.1466,17.1283,17.1375,30000.0
2013-05-06 12:30:00,18.82,18.83,18.81,18.83,27200.0,17.1375,17.1466,17.1283,17.1466,27200.0
2013-05-06 13:00:00,18.82,18.83,18.82,18.83,44400.0,17.1375,17.1466,17.1375,17.1466,44400.0
2013-05-06 13:30:00,18.83,18.85,18.83,18.85,56000.0,17.1466,17.1648,17.1466,17.1648,56000.0
2013-05-06 14:00:00,18.85,18.85,18.84,18.84,93600.0,17.1648,17.1648,17.1557,17.1557,93600.0
2013-05-06 14:30:00,18.83,18.84,18.83,18.83,54400.0,17.1466,17.1557,17.1466,17.1466,54400.0
2013-05-06 15:00:00,18.83,18.84,18.83,18.83,68000.0,17.1466,17.1557,17.1466,17.1466,68000.0
2013-05-06 15:30:00,18.83,18.85,18.83,18.84,313600.0,17.1466,17.1648,17.1466,17.1557,313600.0
2013-05-07 09:30:00,18.88,18.89,18.86,18.88,44000.0,17.1921,17.2012,17.1739,17.1921,44000.0
2013-05-07 10:00:00,18.87,18.87,18.72,18.78,32800.0,17.183,17.183,17.0464,17.101,32800.0
2013-05-07 10:30:00,18.77,18.8,18.75,18.75,259600.0,17.0919,17.1192,17.0737,17.0737,259600.0
2013-05-07 11:00:00,18.76,18.8,18.76,18.77,41200.0,17.0828,17.1192,17.0828,17.0919,41200.0
2013-05-07 11:30:00,18.77,18.79,18.73,18.74,36800.0,17.0919,17.1101,17.0555,17.0646,36800.0
2013-05-07 12:00:00,18.75,18.76,18.74,18.75,48800.0,17.0737,17.0828,17.0646,17.0737,48800.0
2013-05-07 12:30:00,18.74,18.79,18.74,18.78,238800.0,17.0646,17.1101,17.0646,17.101,238800.0
2013-05-07 13:00:00,18.78,18.78,18.76,18.78,92400.0,17.101,17.101,17.0828,17.101,92400.0
2013-05-07 13:30:00,18.78,18.8,18.78,18.8,17600.0,17.101,17.1192,17.101,17.1192,17600.0
2013-05-07 14:00:00,18.79,18.8,18.79,18.8,15600.0,17.1101,17.1192,17.1101,17.1192,15600.0
2013-05-07 14:30:00,18.79,18.8,18.77,18.8,30400.0,17.1101,17.1192,17.0919,17.1192,30400.0
2013-05-07 15:00:00,18.8,18.8,18.78,18.79,28800.0,17.1192,17.1192,17.101,17.1101,28800.0
2013-05-07 15:30:00,18.79,18.79,18.77,18.78,65200.0,17.1101,17.1101,17.0919,17.101,65200.0
2013-05-08 09:30:00,18.78,18.79,18.72,18.79,32800.0,17.101,17.1101,17.0464,17.1101,32800.0
2013-05-08 10:00:00,18.81,18.84,18.81,18.84,25600.0,17.1283,17.1557,17.1283,17.1557,25600.0
2013-05-08 10:30:00,18.85,18.89,18.84,18.87,435600.0,17.1648,17.2012,17.1557,17.183,435600.0
2013-05-08 11:00:00,18.87,18.9,18.87,18.89,74800.0,17.183,17.2103,17.183,17.2012,74800.0
2013-05-08 11:30:00,18.89,18.9,18.88,18.9,14000.0,17.2012,17.2103,17.1921,17.2103,14000.0
2013-05-08 12:00:00,18.9,18.92,18.9,18.91,75600.0,17.2103,17.2285,17.2103,17.2194,75600.0
2013-05-08 12:30:00,18.91,18.91,18.89,18.9,303200.0,17.2194,17.2194,17.2012,17.2103,303200.0
2013-05-08 13:00:00,18.9,18.93,18.9,18.92,70000.0,17.2103,17.2376,17.2103,17.2285,70000.0
2013-05-08 13:30:00,18.92,18.92,18.9,18.9,76000.0,17.2285,17.2285,17.2103,17.2103,76000.0
2013-05-08 14:00:00,18.91,18.91,18.9,18.91,8400.0,17.2194,17.2194,17.2103,17.2194,8400.0
2013-05-08 14:30:00,18.91,18.91,18.86,18.89,121200.0,17.2194,17.2194,17.1739,17.2012,121200.0
2013-05-08 15:00:00,18.89,18.93,18.89,18.93,26400.0,17.2012,17.2376,17.2012,17.2376,26400.0
2013-05-08 15:30:00,18.93,18.94,18.92,18.93,96800.0,17.2376,17.2467,17.2285,17.2376,96800.0
2013-05-09 09:30:00,18.87,18.92,18.86,18.91,26800.0,17.183,17.2285,17.1739,17.2194,26800.0
2013-05-09 10:00:00,18.9,18.9,18.85,18.85,24000.0,17.2103,17.2103,17.1648,17.1648,24000.0
2013-05-09 10:30:00,18.85,18.87,18.84,18.86,44800.0,17.1648,17.183,17.1557,17.1739,44800.0
2013-05-09 11:00:00,18.85,18.88,18.85,18.88,29200.0,17.1648,17.1921,17.1648,17.1921,29200.0
2013-05-09 11:30:00,18.9,18.92,18.88,18.9,31600.0,17.2103,17.2285,17.1921,17.2103,31600.0
2013-05-09 12:00:00,18.91,18.92,18.88,18.88,27600.0,17.2194,17.2285,17.1921,17.1921,27600.0
2013-05-09 12:30:00,18.88,18.91,18.88,18.91,11600.0,17.1921,17.2194,17.1921,17.2194,11600.0
2013-05-09 13:00:00,18.93,18.95,18.93,18.94,101200.0,17.2376,17.2558,17.2376,17.2467,101200.0
2013-05-09 13:30:00,18.96,18.98,18.96,18.98,28400.0,17.2649,17.2832,17.2649,17.2832,28400.0
2013-05-09 14:00:00,18.98,18.98,18.95,18.95,12400.0,17.2832,17.2832,17.2558,17.2558,12400.0
2013-05-09 14:30:00,18.95,18.95,18.88,18.88,40400.0,17.2558,17.2558,17.1921,17.1921,40400.0
2013-05-09 15:00:00,18.86,18.89,18.85,18.89,108800.0,17.1739,17.2012,17.1648,17.2012,108800.0
2013-05-09 15:30:00,18.9,18.91,18.83,18.84,46400.0,17.2103,17.2194,17.1466,17.1557,46400.0
2013-05-10 09:30:00,18.88,18.93,18.86,18.92,137200.0,17.1921,17.2376,17.1739,17.2285,137200.0
2013-05-10 10:00:00,18.93,18.95,18.9,18.91,155200.0,17.2376,17.2558,17.2103,17.2194,155200.0
2013-05-10 10:30:00,18.9,18.9,18.85,18.88,44000.0,17.2103,17.2103,17.1648,17.1921,44000.0
2013-05-10 11:00:00,18.89,18.9,18.87,18.89,31200.0,17.2012,17.2103,17.183,17.2012,31200.0
2013-05-10 11:30:00,18.89,18.91,18.86,18.86,6400.0,17.2012,17.2194,17.1739,17.1739,6400.0
2013-05-10 12:00:00,18.86,18.87,18.84,18.87,8800.0,17.1739,17.183,17.1557,17.183,8800.0
2013-05-10 12:30:00,18.87,18.87,18.86,18.86,11200.0,17.183,17.183,17.1739,17.1739,11200.0
2013-05-10 13:00:00,18.86,18.89,18.86,18.88,12000.0,17.1739,17.2012,17.1739,17.1921,12000.0
2013-05-10 13:30:00,18.9,18.9,18.88,18.89,36400.0,17.2103,17.2103,17.1921,17.2012,36400.0
2013-05-10 14:00:00,18.89,18.91,18.89,18.91,12400.0,17.2012,17.2194,17.2012,17.2194,12400.0
2013-05-10 14:30:00,18.91,18.92,18.91,18.91,92400.0,17.2194,17.2285,17.2194,17.2194,92400.0
2013-05-10 15:00:00,18.9,18.92,18.9,18.9,33200.0,17.2103,17.2285,17.2103,17.2103,33200.0
2013-05-10 15:30:00,18.91,18.93,18.89,18.93,34800.0,17.2194,17.2376,17.2012,17.2376,34800.0
2013-05-13 09:30:00,18.91,18.95,18.88,18.89,15600.0,17.2194,17.2558,17.1921,17.2012,15600.0
2013-05-13 10:00:00,18.91,18.92,18.9,18.9,24800.0,17.2194,17.2285,17.2103,17.2103,24800.0
2013-05-13 10:30:00,18.91,18.93,18.9,18.9,32000.0,17.2194,17.2376,17.2103,17.2103,32000.0
2013-05-13 11:00:00,18.9,18.91,18.86,18.88,34400.0,17.2103,17.2194,17.1739,17.1921,34400.0
2013-05-13 11:30:00,18.88,18.92,18.88,18.92,6000.0,17.1921,17.2285,17.1921,17.2285,6000.0
2013-05-13 12:00:00,18.93,18.94,18.92,18.93,14800.0,17.2376,17.2467,17.2285,17.2376,14800.0
2013-05-13 12:30:00,18.94,18.94,18.92,18.92,3600.0,17.2467,17.2467,17.2285,17.2285,3600.0
2013-05-13 13:00:00,18.92,18.93,18.9,18.9,25600.0,17.2285,17.2376,17.2103,17.2103,25600.0
2013-05-13 13:30:00,18.89,18.9,18.87,18.88,105200.0,17.2012,17.2103,17.183,17.1921,105200.0
2013-05-13 14:00:00,18.88,18.9,18.88,18.9,39200.0,17.1921,17.2103,17.1921,17.2103,39200.0
2013-05-13 14:30:00,18.91,18.91,18.9,18.9,4400.0,17.2194,17.2194,17.2103,17.2103,4400.0
2013-05-13 15:00:00,18.91,18.91,18.87,18.88,33600.0,17.2194,17.2194,17.183,17.1921,33600.0
2013-05-13 15:30:00,18.88,18.9,18.88,18.9,41200.0,17.1921,17.2103,17.1921,17.2103,41200.0
2013-05-14 09:30:00,18.88,18.95,18.88,18.92,37200.0,17.1921,17.2558,17.1921,17.2285,37200.0
2013-05-14 10:00:00,18.93,18.96,18.93,18.96,44000.0,17.2376,17.2649,17.2376,17.2649,44000.0
2013-05-14 10:30:00,18.96,19.0,18.96,19.0,35200.0,17.2649,17.3014,17.2649,17.3014,35200.0
2013-05-14 11:00:00,19.0,19.0,18.97,18.99,36800.0,17.3014,17.3014,17.274,17.2923,36800.0
2013-05-14 11:30:00,18.99,19.0,18.98,18.98,20400.0,17.2923,17.3014,17.2832,17.2832,20400.0
2013-05-14 12:00:00,18.98,19.01,18.98,18.98,38400.0,17.2832,17.3105,17.2832,17.2832,38400.0
2013-05-14 12:30:00,18.98,19.0,18.96,18.96,51600.0,17.2832,17.3014,17.2649,17.2649,51600.0
2013-05-14 13:00:00,18.96,18.98,18.96,18.97,32400.0,17.2649,17.2832,17.2649,17.274,32400.0
2013-05-14 13:30:00,18.97,18.98,18.89,18.9,68400.0,17.274,17.2832,17.2012,17.2103,68400.0
2013-05-14 14:00:00,18.9,18.92,18.87,18.88,40000.0,17.2103,17.2285,17.183,17.1921,40000.0
2013-05-14 14:30:00,18.88,18.91,18.87,18.87,35200.0,17.1921,17.2194,17.183,17.183,35200.0
2013-05-14 15:00:00,18.87,18.9,18.87,18.88,19600.0,17.183,17.2103,17.183,17.1921,19600.0
2013-05-14 15:30:00,18.89,18.93,18.89,18.91,144400.0,17.2012,17.2376,17.2012,17.2194,144400.0
2013-05-15 09:30:00,18.88,18.93,18.88,18.9,14800.0,17.1921,17.2376,17.1921,17.2103,14800.0
2013-05-15 10:00:00,18.89,18.93,18.89,18.92,14800.0,17.2012,17.2376,17.2012,17.2285,14800.0
2013-05-15 10:30:00,18.93,18.94,18.92,18.93,20800.0,17.2376,17.2467,17.2285,17.2376,20800.0
2013-05-15 11:00:00,18.95,18.96,18.93,18.93,25200.0,17.2558,17.2649,17.2376,17.2376,25200.0
2013-05-15 11:30:00,18.93,18.94,18.92,18.93,110000.0,17.2376,17.2467,17.2285,17.2376,110000.0
2013-05-15 12:00:00,18.92,18.94,18.91,18.93,73200.0,17.2285,17.2467,17.2194,17.2376,73200.0
2013-05-15 12:30:00,18.93,18.95,18.93,18.94,43600.0,17.2376,17.2558,17.2376,17.2467,43600.0
2013-05-15 13:00:00,18.92,18.92,18.87,18.88,14800.0,17.2285,17.2285,17.183,17.1921,14800.0
2013-05-15 13:30:00,18.89,18.89,18.86,18.87,10800.0,17.2012,17.2012,17.1739,17.183,10800.0
2013-05-15 14:00:00,18.86,18.89,18.84,18.85,45600.0,17.1739,17.2012,17.1557,17.1648,45600.0
2013-05-15 14:30:00,18.85,18.87,18.83,18.85,26000.0,17.1648,17.183,17.1466,17.1648,26000.0
2013-05-15 15:00:00,18.84,18.88,18.82,18.88,86400.0,17.1557,17.1921,17.1375,17.1921,86400.0
2013-05-15 15:30:00,18.88,18.94,18.88,18.94,22000.0,17.1921,17.2467,17.1921,17.2467,22000.0
2013-05-16 09:30:00,19.0,19.16,19.0,19.16,93600.0,17.3014,17.4471,17.3014,17.4471,93600.0
2013-05-16 10:00:00,19.14,19.16,19.1,19.13,9600.0,17.4288,17.4471,17.3924,17.4197,9600.0
2013-05-16 10:30:00,19.15,19.17,19.14,19.16,9600.0,17.438,17.4562,17.4288,17.4471,9600.0
2013-05-16 11:00:00,19.16,19.21,19.16,19.18,39600.0,17.4471,17.4926,17.4471,17.4653,39600.0
2013-05-16 11:30:00,19.18,19.23,19.18,19.22,24400.0,17.4653,17.5108,17.4653,17.5017,24400.0
2013-05-16 12:00:00,19.19,19.2,19.17,19.18,23200.0,17.4744,17.4835,17.4562,17.4653,23200.0
2013-05-16 12:30:00,19.17,19.18,19.17,19.18,8800.0,17.4562,17.4653,17.4562,17.4653,8800.0
2013-05-16 13:00:00,19.18,19.2,19.18,19.18,22800.0,17.4653,17.4835,17.4653,17.4653,22800.0
2013-05-16 13:30:00,19.18,19.19,19.18,19.18,33600.0,17.4653,17.4744,17.4653,17.4653,33600.0
2013-05-16 14:00:00,19.18,19.24,19.18,19.22,82000.0,17.4653,17.5199,17.4653,17.5017,82000.0
2013-05-16 14:30:00,19.23,19.23,19.16,19.16,48800.0,17.5108,17.5108,17.4471,17.4471,48800.0
2013-05-16 15:00:00,19.15,19.17,19.12,19.14,48000.0,17.438,17.4562,17.4106,17.4288,48000.0
2013-05-16 15:30:00,19.13,19.14,19.1,19.11,36800.0,17.4197,17.4288,17.3924,17.4015,36800.0
2013-05-17 09:30:00,19.17,19.22,19.15,19.19,38400.0,17.4562,17.5017,17.438,17.4744,38400.0
2013-05-17 10:00:00,19.22,19.22,19.18,19.19,20000.0,17.5017,17.5017,17.4653,17.4744,20000.0
2013-05-17 10:30:00,19.19,19.21,19.18,19.21,14400.0,17.4744,17.4926,17.4653,17.4926,14400.0
2013-05-17 11:00:00,19.19,19.2,19.16,19.2,28400.0,17.4744,17.4835,17.4471,17.4835,28400.0
2013-05-17 11:30:00,19.18,19.2,19.18,19.2,51600.0,17.4653,17.4835,17.4653,17.4835,51600.0
2013-05-17 12:00:00,19.19,19.2,19.18,19.2,8400.0,17.4744,17.4835,17.4653,17.4835,8400.0
2013-05-17 12:30:00,19.19,19.2,19.18,19.19,26000.0,17.4744,17.4835,17.4653,17.4744,26000.0
2013-05-17 13:00:00,19.21,19.21,19.18,19.21,39600.0,17.4926,17.4926,17.4653,17.4926,39600.0
2013-05-17 13:30:00,19.21,19.21,19.18,19.18,30000.0,17.4926,17.4926,17.4653,17.4653,30000.0
2013-05-17 14:00:00,19.18,19.21,19.18,19.21,11600.0,17.4653,17.4926,17.4653,17.4926,11600.0
2013-05-17 14:30:00,19.21,19.25,19.2,19.25,793600.0,17.4926,17.529,17.4835,17.529,793600.0
2013-05-17 15:00:00,19.25,19.27,19.24,19.27,90000.0,17.529,17.5472,17.5199,17.5472,90000.0
2013-05-17 15:30:00,19.27,19.3,19.27,19.3,89600.0,17.5472,17.5745,17.5472,17.5745,89600.0
2013-05-20 09:30:00,19.24,19.31,19.22,19.31,30000.0,17.5199,17.5836,17.5017,17.5836,30000.0
2013-05-20 10:00:00,19.31,19.34,19.3,19.34,10000.0,17.5836,17.611,17.5745,17.611,10000.0
2013-05-20 10:30:00,19.34,19.34,19.32,19.33,37600.0,17.611,17.611,17.5928,17.6019,37600.0
2013-05-20 11:00:00,19.34,19.38,19.34,19.37,59600.0,17.611,17.6474,17.611,17.6383,59600.0
2013-05-20 11:30:00,19.37,19.39,19.36,19.39,54800.0,17.6383,17.6565,17.6292,17.6565,54800.0
2013-05-20 12:00:00,19.38,19.38,19.34,19.35,94400.0,17.6474,17.6474,17.611,17.6201,94400.0
2013-05-20 12:30:00,19.35,19.35,19.33,19.33,15200.0,17.6201,17.6201,17.6019,17.6019,15200.0
2013-05-20 13:00:00,19.32,19.34,19.28,19.29,50400.0,17.5928,17.611,17.5563,17.5654,50400.0
2013-05-20 13:30:00,19.29,19.31,19.27,19.29,29600.0,17.5654,17.5836,17.5472,17.5654,29600.0
2013-05-20 14:00:00,19.27,19.32,19.27,19.32,24400.0,17.5472,17.5928,17.5472,17.5928,24400.0
2013-05-20 14:30:00,19.32,19.33,19.3,19.32,17200.0,17.5928,17.6019,17.5745,17.5928,17200.0
2013-05-20 15:00:00,19.34,19.35,19.32,19.34,31600.0,17.611,17.6201,17.5928,17.611,31600.0
2013-05-20 15:30:00,19.34,19.34,19.31,19.32,57200.0,17.611,17.611,17.5836,17.5928,57200.0
2013-05-21 09:30:00,19.3,19.32,19.28,19.3,68800.0,17.5745,17.5928,17.5563,17.5745,68800.0
2013-05-21 10:00:00,19.3,19.3,19.23,19.23,27600.0,17.5745,17.5745,17.5108,17.5108,27600.0
2013-05-21 10:30:00,19.23,19.27,19.21,19.25,26800.0,17.5108,17.5472,17.4926,17.529,26800.0
2013-05-21 11:00:00,19.28,19.3,19.25,19.25,45200.0,17.5563,17.5745,17.529,17.529,45200.0
2013-05-21 11:30:00,19.29,19.31,19.29,19.3,12400.0,17.5654,17.5836,17.5654,17.5745,12400.0
2013-05-21 12:00:00,19.3,19.31,19.29,19.31,26000.0,17.5745,17.5836,17.5654,17.5836,26000.0
2013-05-21 12:30:00,19.31,19.32,19.3,19.32,14400.0,17.5836,17.5928,17.5745,17.5928,14400.0
2013-05-21 13:00:00,19.34,19.35,19.33,19.33,38800.0,17.611,17.6201,17.6019,17.6019,38800.0
2013-05-21 13:30:00,19.33,19.34,19.32,19.34,62400.0,17.6019,17.611,17.5928,17.611,62400.0
2013-05-21 14:00:00,19.33,19.35,19.32,19.34,39200.0,17.6019,17.6201,17.5928,17.611,39200.0
2013-05-21 14:30:00,19.29,19.31,19.28,19.29,20000.0,17.5654,17.5836,17.5563,17.5654,20000.0
2013-05-21 15:00:00,19.29,19.32,19.29,19.3,22800.0,17.5654,17.5928,17.5654,17.5745,22800.0
2013-05-21 15:30:00,19.3,19.32,19.28,19.3,75200.0,17.5745,17.5928,17.5563,17.5745,75200.0
2013-05-22 09:30:00,19.31,19.33,19.28,19.32,36800.0,17.5836,17.6019,17.5563,17.5928,36800.0
2013-05-22 10:00:00,19.32,19.41,19.32,19.41,32800.0,17.5928,17.6747,17.5928,17.6747,32800.0
2013-05-22 10:30:00,19.41,19.41,19.26,19.27,74800.0,17.6747,17.6747,17.5381,17.5472,74800.0
2013-05-22 11:00:00,19.27,19.34,19.27,19.33,50000.0,17.5472,17.611,17.5472,17.6019,50000.0
2013-05-22 11:30:00,19.34,19.36,19.32,19.34,25200.0,17.611,17.6292,17.5928,17.611,25200.0
2013-05-22 12:00:00,19.36,19.36,19.32,19.32,79200.0,17.6292,17.6292,17.5928,17.5928,79200.0
2013-05-22 12:30:00,19.3,19.33,19.29,19.33,11200.0,17.5745,17.6019,17.5654,17.6019,11200.0
2013-05-22 13:00:00,19.33,19.33,19.24,19.24,24400.0,17.6019,17.6019,17.5199,17.5199,24400.0
2013-05-22 13:30:00,19.25,19.25,19.17,19.2,105600.0,17.529,17.529,17.4562,17.4835,105600.0
2013-05-22 14:00:00,19.2,19.23,19.07,19.11,127600.0,17.4835,17.5108,17.3651,17.4015,127600.0
2013-05-22 14:30:00,19.11,19.13,19.08,19.1,50800.0,17.4015,17.4197,17.3742,17.3924,50800.0
2013-05-22 15:00:00,19.11,19.11,18.99,18.99,202000.0,17.4015,17.4015,17.2923,17.2923,202000.0
2013-05-22 15:30:00,19.0,19.07,19.0,19.07,22400.0,17.3014,17.3651,17.3014,17.3651,22400.0
2013-05-23 09:30:00,18.89,18.97,18.86,18.93,76800.0,17.2012,17.274,17.1739,17.2376,76800.0
2013-05-23 10:00:00,18.96,19.09,18.96,19.08,82000.0,17.2649,17.3833,17.2649,17.3742,82000.0
2013-05-23 10:30:00,19.09,19.11,19.04,19.05,32800.0,17.3833,17.4015,17.3378,17.3469,32800.0
2013-05-23 11:00:00,19.05,19.1,19.05,19.07,26800.0,17.3469,17.3924,17.3469,17.3651,26800.0
2013-05-23 11:30:00,19.08,19.11,19.08,19.1,14800.0,17.3742,17.4015,17.3742,17.3924,14800.0
2013-05-23 12:00:00,19.13,19.13,19.11,19.11,6400.0,17.4197,17.4197,17.4015,17.4015,6400.0
2013-05-23 12:30:00,19.09,19.1,19.07,19.1,34400.0,17.3833,17.3924,17.3651,17.3924,34400.0
2013-05-23 13:00:00,19.08,19.09,19.05,19.06,44800.0,17.3742,17.3833,17.3469,17.356,44800.0
2013-05-23 13:30:00,19.04,19.07,19.03,19.07,38800.0,17.3378,17.3651,17.3287,17.3651,38800.0
2013-05-23 14:00:00,19.08,19.11,19.07,19.1,19600.0,17.3742,17.4015,17.3651,17.3924,19600.0
2013-05-23 14:30:00,19.08,19.13,19.08,19.1,39600.0,17.3742,17.4197,17.3742,17.3924,39600.0
2013-05-23 15:00:00,19.12,19.12,19.07,19.08,38400.0,17.4106,17.4106,17.3651,17.3742,38400.0
2013-05-23 15:30:00,19.08,19.1,19.06,19.08,38800.0,17.3742,17.3924,17.356,17.3742,38800.0
2013-05-24 09:30:00,18.97,19.0,18.92,18.94,16800.0,17.274,17.3014,17.2285,17.2467,16800.0
2013-05-24 10:00:00,18.93,18.93,18.9,18.92,4800.0,17.2376,17.2376,17.2103,17.2285,4800.0
2013-05-24 10:30:00,18.93,18.95,18.93,18.94,10400.0,17.2376,17.2558,17.2376,17.2467,10400.0
2013-05-24 11:00:00,18.95,18.97,18.95,18.96,17200.0,17.2558,17.274,17.2558,17.2649,17200.0
2013-05-24 11:30:00,18.93,18.99,18.93,18.99,26800.0,17.2376,17.2923,17.2376,17.2923,26800.0
2013-05-24 12:00:00,19.0,19.0,18.98,18.99,49600.0,17.3014,17.3014,17.2832,17.2923,49600.0
2013-05-24 12:30:00,18.99,19.0,18.97,18.99,6400.0,17.2923,17.3014,17.274,17.2923,6400.0
2013-05-24 13:00:00,18.99,19.02,18.99,19.01,21600.0,17.2923,17.3196,17.2923,17.3105,21600.0
2013-05-24 13:30:00,19.01,19.01,18.99,19.0,22400.0,17.3105,17.3105,17.2923,17.3014,22400.0
2013-05-24 14:00:00,19.0,19.03,18.99,19.03,8800.0,17.3014,17.3287,17.2923,17.3287,8800.0
2013-05-24 14:30:00,19.02,19.02,19.0,19.0,32800.0,17.3196,17.3196,17.3014,17.3014,32800.0
2013-05-24 15:00:00,19.0,19.02,18.99,19.0,17600.0,17.3014,17.3196,17.2923,17.3014,17600.0
2013-05-24 15:30:00,18.99,19.04,18.97,19.04,22800.0,17.2923,17.3378,17.274,17.3378,22800.0
2013-05-28 09:30:00,19.22,19.29,19.21,19.25,68400.0,17.5017,17.5654,17.4926,17.529,68400.0
2013-05-28 10:00:00,19.27,19.29,19.27,19.28,73200.0,17.5472,17.5654,17.5472,17.5563,73200.0
2013-05-28 10:30:00,19.28,19.28,19.23,19.26,58000.0,17.5563,17.5563,17.5108,17.5381,58000.0
2013-05-28 11:00:00,19.26,19.28,19.23,19.27,22800.0,17.5381,17.5563,17.5108,17.5472,22800.0
2013-05-28 11:30:00,19.27,19.27,19.25,19.25,12800.0,17.5472,17.5472,17.529,17.529,12800.0
2013-05-28 12:00:00,19.21,19.23,19.21,19.22,16400.0,17.4926,17.5108,17.4926,17.5017,16400.0
2013-05-28 12:30:00,19.21,19.22,19.19,19.19,15600.0,17.4926,17.5017,17.4744,17.4744,15600.0
2013-05-28 13:00:00,19.22,19.22,19.18,19.18,42400.0,17.5017,17.5017,17.4653,17.4653,42400.0
2013-05-28 13:30:00,19.16,19.16,19.13,19.13,62400.0,17.4471,17.4471,17.4197,17.4197,62400.0
2013-05-28 14:00:00,19.11,19.15,19.11,19.15,31600.0,17.4015,17.438,17.4015,17.438,31600.0
2013-05-28 14:30:00,19.14,19.16,19.11,19.16,26000.0,17.4288,17.4471,17.4015,17.4471,26000.0
2013-05-28 15:00:00,19.15,19.17,19.14,19.15,18000.0,17.438,17.4562,17.4288,17.438,18000.0
2013-05-28 15:30:00,19.16,19.19,19.16,19.16,42000.0,17.4471,17.4744,17.4471,17.4471,42000.0
2013-05-29 09:30:00,19.04,19.11,19.04,19.09,89200.0,17.3378,17.4015,17.3378,17.3833,89200.0
2013-05-29 10:00:00,19.11,19.15,19.09,19.09,8400.0,17.4015,17.438,17.3833,17.3833,8400.0
2013-05-29 10:30:00,19.09,19.1,19.05,19.05,18000.0,17.3833,17.3924,17.3469,17.3469,18000.0
2013-05-29 11:00:00,19.04,19.07,19.02,19.07,16400.0,17.3378,17.3651,17.3196,17.3651,16400.0
2013-05-29 11:30:00,19.08,19.11,19.07,19.11,23200.0,17.3742,17.4015,17.3651,17.4015,23200.0
2013-05-29 12:00:00,19.12,19.12,19.09,19.09,8800.0,17.4106,17.4106,17.3833,17.3833,8800.0
2013-05-29 12:30:00,19.11,19.11,19.07,19.08,38000.0,17.4015,17.4015,17.3651,17.3742,38000.0
2013-05-29 13:00:00,19.09,19.1,19.08,19.1,22800.0,17.3833,17.3924,17.3742,17.3924,22800.0
2013-05-29 13:30:00,19.13,19.2,19.12,19.2,20400.0,17.4197,17.4835,17.4106,17.4835,20400.0
2013-05-29 14:00:00,19.18,19.22,19.17,19.2,62800.0,17.4653,17.5017,17.4562,17.4835,62800.0
2013-05-29 14:30:00,19.21,19.21,19.19,19.19,22400.0,17.4926,17.4926,17.4744,17.4744,22400.0
2013-05-29 15:00:00,19.17,19.21,19.17,19.2,56000.0,17.4562,17.4926,17.4562,17.4835,56000.0
2013-05-29 15:30:00,19.21,19.21,19.16,19.16,66800.0,17.4926,17.4926,17.4471,17.4471,66800.0
2013-05-30 09:30:00,19.17,19.3,19.17,19.29,54800.0,17.4562,17.5745,17.4562,17.5654,54800.0
2013-05-30 10:00:00,19.3,19.3,19.25,19.28,39600.0,17.5745,17.5745,17.529,17.5563,39600.0
2013-05-30 10:30:00,19.28,19.33,19.28,19.33,72800.0,17.5563,17.6019,17.5563,17.6019,72800.0
2013-05-30 11:00:00,19.34,19.34,19.3,19.31,42000.0,17.611,17.611,17.5745,17.5836,42000.0
2013-05-30 11:30:00,19.33,19.35,19.32,19.35,9200.0,17.6019,17.6201,17.5928,17.6201,9200.0
2013-05-30 12:00:00,19.35,19.36,19.35,19.36,110400.0,17.6201,17.6292,17.6201,17.6292,110400.0
2013-05-30 12:30:00,19.36,19.37,19.34,19.35,25200.0,17.6292,17.6383,17.611,17.6201,25200.0
2013-05-30 13:00:00,19.37,19.39,19.36,19.39,56400.0,17.6383,17.6565,17.6292,17.6565,56400.0
2013-05-30 13:30:00,19.39,19.42,19.39,19.41,23600.0,17.6565,17.6838,17.6565,17.6747,23600.0
2013-05-30 14:00:00,19.41,19.41,19.4,19.41,8000.0,17.6747,17.6747,17.6656,17.6747,8000.0
2013-05-30 14:30:00,19.41,19.42,19.39,19.41,36800.0,17.6747,17.6838,17.6565,17.6747,36800.0
2013-05-30 15:00:00,19.41,19.42,19.39,19.39,66400.0,17.6747,17.6838,17.6565,17.6565,66400.0
2013-05-30 15:30:00,19.39,19.4,19.35,19.35,112000.0,17.6565,17.6656,17.6201,17.6201,112000.0
2013-05-31 09:30:00,19.29,19.37,19.27,19.36,208400.0,17.5654,17.6383,17.5472,17.6292,208400.0
2013-05-31 10:00:00,19.36,19.39,19.34,19.35,68800.0,17.6292,17.6565,17.611,17.6201,68800.0
2013-05-31 10:30:00,19.36,19.39,19.36,19.39,336400.0,17.6292,17.6565,17.6292,17.6565,336400.0
2013-05-31 11:00:00,19.39,19.45,19.39,19.44,257200.0,17.6565,17.7111,17.6565,17.702,257200.0
2013-05-31 11:30:00,19.44,19.45,19.43,19.44,168400.0,17.702,17.7111,17.6929,17.702,168400.0
2013-05-31 12:00:00,19.44,19.45,19.38,19.41,126400.0,17.702,17.7111,17.6474,17.6747,126400.0
2013-05-31 12:30:00,19.41,19.41,19.4,19.41,338000.0,17.6747,17.6747,17.6656,17.6747,338000.0
2013-05-31 13:00:00,19.41,19.43,19.41,19.42,48000.0,17.6747,17.6929,17.6747,17.6838,48000.0
2013-05-31 13:30:00,19.42,19.42,19.39,19.39,56400.0,17.6838,17.6838,17.6565,17.6565,56400.0
2013-05-31 14:00:00,19.4,19.4,19.36,19.38,185200.0,17.6656,17.6656,17.6292,17.6474,185200.0
2013-05-31 14:30:00,19.38,19.38,19.32,19.32,193200.0,17.6474,17.6474,17.5928,17.5928,193200.0
2013-05-31 15:00:00,19.32,19.37,19.31,19.34,174400.0,17.5928,17.6383,17.5836,17.611,174400.0
2013-05-31 15:30:00,19.34,19.34,19.2,19.2,163600.0,17.611,17.611,17.4835,17.4835,163600.0
2013-06-03 09:30:00,19.21,19.28,19.21,19.24,161600.0,17.4926,17.5563,17.4926,17.5199,161600.0
2013-06-03 10:00:00,19.25,19.29,19.2,19.24,59200.0,17.529,17.5654,17.4835,17.5199,59200.0
2013-06-03 10:30:00,19.23,19.23,19.17,19.17,31600.0,17.5108,17.5108,17.4562,17.4562,31600.0
2013-06-03 11:00:00,19.17,19.17,19.1,19.11,240800.0,17.4562,17.4562,17.3924,17.4015,240800.0
2013-06-03 11:30:00,19.11,19.15,19.08,19.15,228800.0,17.4015,17.438,17.3742,17.438,228800.0
2013-06-03 12:00:00,19.14,19.15,19.09,19.1,51200.0,17.4288,17.438,17.3833,17.3924,51200.0
2013-06-03 12:30:00,19.11,19.13,19.09,19.13,9200.0,17.4015,17.4197,17.3833,17.4197,9200.0
2013-06-03 13:00:00,19.13,19.16,19.12,19.13,112000.0,17.4197,17.4471,17.4106,17.4197,112000.0
2013-06-03 13:30:00,19.13,19.15,19.11,19.14,31200.0,17.4197,17.438,17.4015,17.4288,31200.0
2013-06-03 14:00:00,19.13,19.19,19.13,19.16,30000.0,17.4197,17.4744,17.4197,17.4471,30000.0
2013-06-03 14:30:00,19.15,19.19,19.14,19.18,18800.0,17.438,17.4744,17.4288,17.4653,18800.0
2013-06-03 15:00:00,19.19,19.22,19.19,19.22,15200.0,17.4744,17.5017,17.4744,17.5017,15200.0
2013-06-03 15:30:00,19.22,19.3,19.22,19.3,49600.0,17.5017,17.5745,17.5017,17.5745,49600.0
2013-06-04 09:30:00,19.33,19.36,19.32,19.36,242800.0,17.6019,17.6292,17.5928,17.6292,242800.0
2013-06-04 10:00:00,19.36,19.38,19.33,19.38,11200.0,17.6292,17.6474,17.6019,17.6474,11200.0
2013-06-04 10:30:00,19.39,19.41,19.34,19.34,15200.0,17.6565,17.6747,17.611,17.611,15200.0
2013-06-04 11:00:00,19.33,19.36,19.33,19.36,5600.0,17.6019,17.6292,17.6019,17.6292,5600.0
2013-06-04 11:30:00,19.36,19.39,19.35,19.39,8400.0,17.6292,17.6565,17.6201,17.6565,8400.0
2013-06-04 12:00:00,19.38,19.38,19.3,19.3,18000.0,17.6474,17.6474,17.5745,17.5745,18000.0
2013-06-04 12:30:00,19.3,19.32,19.3,19.31,149200.0,17.5745,17.5928,17.5745,17.5836,149200.0
2013-06-04 13:00:00,19.31,19.32,19.25,19.25,38800.0,17.5836,17.5928,17.529,17.529,38800.0
2013-06-04 13:30:00,19.25,19.26,19.19,19.21,30400.0,17.529,17.5381,17.4744,17.4926,30400.0
2013-06-04 14:00:00,19.21,19.21,19.13,19.16,122000.0,17.4926,17.4926,17.4197,17.4471,122000.0
2013-06-04 14:30:00,19.16,19.2,19.16,19.16,60000.0,17.4471,17.4835,17.4471,17.4471,60000.0
2013-06-04 15:00:00,19.17,19.18,19.15,19.16,23200.0,17.4562,17.4653,17.438,17.4471,23200.0
2013-06-04 15:30:00,19.17,19.24,19.17,19.19,176800.0,17.4562,17.5199,17.4562,17.4744,176800.0
2013-06-05 09:30:00,19.13,19.19,19.1,19.16,26400.0,17.4197,17.4744,17.3924,17.4471,26400.0
2013-06-05 10:00:00,19.18,19.18,19.09,19.1,14800.0,17.4653,17.4653,17.3833,17.3924,14800.0
2013-06-05 10:30:00,19.13,19.13,19.06,19.07,35200.0,17.4197,17.4197,17.356,17.3651,35200.0
2013-06-05 11:00:00,19.07,19.07,19.01,19.06,18000.0,17.3651,17.3651,17.3105,17.356,18000.0
2013-06-05 11:30:00,19.05,19.09,19.04,19.06,39600.0,17.3469,17.3833,17.3378,17.356,39600.0
2013-06-05 12:00:00,19.06,19.06,19.03,19.06,23600.0,17.356,17.356,17.3287,17.356,23600.0
2013-06-05 12:30:00,19.06,19.06,19.0,19.01,22000.0,17.356,17.356,17.3014,17.3105,22000.0
2013-06-05 13:00:00,19.0,19.07,19.0,19.06,44400.0,17.3014,17.3651,17.3014,17.356,44400.0
2013-06-05 13:30:00,19.06,19.09,19.03,19.03,20000.0,17.356,17.3833,17.3287,17.3287,20000.0
2013-06-05 14:00:00,19.04,19.05,19.0,19.0,53600.0,17.3378,17.3469,17.3014,17.3014,53600.0
2013-06-05 14:30:00,18.99,19.04,18.99,19.02,35200.0,17.2923,17.3378,17.2923,17.3196,35200.0
2013-06-05 15:00:00,19.02,19.04,18.98,19.04,34000.0,17.3196,17.3378,17.2832,17.3378,34000.0
2013-06-05 15:30:00,19.03,19.05,19.0,19.01,91200.0,17.3287,17.3469,17.3014,17.3105,91200.0
2013-06-06 09:30:00,19.02,19.09,19.0,19.03,35200.0,17.3196,17.3833,17.3014,17.3287,35200.0
2013-06-06 10:00:00,19.05,19.06,18.98,18.98,15200.0,17.3469,17.356,17.2832,17.2832,15200.0
2013-06-06 10:30:00,18.98,19.0,18.95,18.96,15200.0,17.2832,17.3014,17.2558,17.2649,15200.0
2013-06-06 11:00:00,18.97,18.99,18.96,18.97,35600.0,17.274,17.2923,17.2649,17.274,35600.0
2013-06-06 11:30:00,18.96,18.98,18.9,18.9,20000.0,17.2649,17.2832,17.2103,17.2103,20000.0
2013-06-06 12:00:00,18.9,18.9,18.8,18.82,36000.0,17.2103,17.2103,17.1192,17.1375,36000.0
2013-06-06 12:30:00,18.82,18.86,18.8,18.8,51600.0,17.1375,17.1739,17.1192,17.1192,51600.0
2013-06-06 13:00:00,18.83,18.86,18.81,18.82,26400.0,17.1466,17.1739,17.1283,17.1375,26400.0
2013-06-06 13:30:00,18.83,18.88,18.82,18.86,53600.0,17.1466,17.1921,17.1375,17.1739,53600.0
2013-06-06 14:00:00,18.86,18.94,18.86,18.93,24800.0,17.1739,17.2467,17.1739,17.2376,24800.0
2013-06-06 14:30:00,18.93,18.98,18.91,18.96,40400.0,17.2376,17.2832,17.2194,17.2649,40400.0
2013-06-06 15:00:00,18.97,18.98,18.93,18.97,62800.0,17.274,17.2832,17.2376,17.274,62800.0
2013-06-06 15:30:00,18.98,19.02,18.96,19.02,214000.0,17.2832,17.3196,17.2649,17.3196,214000.0
2013-06-07 09:30:00,19.06,19.06,18.97,19.05,51200.0,17.356,17.356,17.274,17.3469,51200.0
2013-06-07 10:00:00,19.04,19.11,19.04,19.08,10400.0,17.3378,17.4015,17.3378,17.3742,10400.0
2013-06-07 10:30:00,19.08,19.14,19.07,19.11,170800.0,17.3742,17.4288,17.3651,17.4015,170800.0
2013-06-07 11:00:00,19.11,19.17,19.11,19.16,41600.0,17.4015,17.4562,17.4015,17.4471,41600.0
2013-06-07 11:30:00,19.16,19.17,19.13,19.15,39200.0,17.4471,17.4562,17.4197,17.438,39200.0
2013-06-07 12:00:00,19.15,19.17,19.13,19.15,20400.0,17.438,17.4562,17.4197,17.438,20400.0
2013-06-07 12:30:00,19.16,19.19,19.14,19.19,23200.0,17.4471,17.4744,17.4288,17.4744,23200.0
2013-06-07 13:00:00,19.18,19.2,19.17,19.17,14800.0,17.4653,17.4835,17.4562,17.4562,14800.0
2013-06-07 13:30:00,19.17,19.19,19.16,19.18,43600.0,17.4562,17.4744,17.4471,17.4653,43600.0
2013-06-07 14:00:00,19.16,19.17,19.14,19.14,37200.0,17.4471,17.4562,17.4288,17.4288,37200.0
2013-06-07 14:30:00,19.14,19.18,19.14,19.18,28000.0,17.4288,17.4653,17.4288,17.4653,28000.0
2013-06-07 15:00:00,19.18,19.2,19.17,19.18,54000.0,17.4653,17.4835,17.4562,17.4653,54000.0
2013-06-07 15:30:00,19.19,19.22,19.18,19.22,24800.0,17.4744,17.5017,17.4653,17.5017,24800.0
2013-06-10 09:30:00,19.25,19.28,19.22,19.26,83600.0,17.529,17.5563,17.5017,17.5381,83600.0
2013-06-10 10:00:00,19.26,19.27,19.22,19.23,104400.0,17.5381,17.5472,17.5017,17.5108,104400.0
2013-06-10 10:30:00,19.23,19.29,19.23,19.26,123600.0,17.5108,17.5654,17.5108,17.5381,123600.0
2013-06-10 11:00:00,19.27,19.3,19.27,19.28,59200.0,17.5472,17.5745,17.5472,17.5563,59200.0
2013-06-10 11:30:00,19.28,19.29,19.26,19.27,187200.0,17.5563,17.5654,17.5381,17.5472,187200.0
2013-06-10 12:00:00,19.27,19.3,19.27,19.27,33600.0,17.5472,17.5745,17.5472,17.5472,33600.0
2013-06-10 12:30:00,19.27,19.27,19.23,19.24,31600.0,17.5472,17.5472,17.5108,17.5199,31600.0
2013-06-10 13:00:00,19.23,19.25,19.22,19.22,29200.0,17.5108,17.529,17.5017,17.5017,29200.0
2013-06-10 13:30:00,19.21,19.25,19.2,19.24,325200.0,17.4926,17.529,17.4835,17.5199,325200.0
2013-06-10 14:00:00,19.24,19.24,19.18,19.21,12000.0,17.5199,17.5199,17.4653,17.4926,12000.0
2013-06-10 14:30:00,19.21,19.24,19.21,19.23,23200.0,17.4926,17.5199,17.4926,17.5108,23200.0
2013-06-10 15:00:00,19.21,19.23,19.19,19.19,177200.0,17.4926,17.5108,17.4744,17.4744,177200.0
2013-06-10 15:30:00,19.2,19.22,19.19,19.2,22400.0,17.4835,17.5017,17.4744,17.4835,22400.0
2013-06-11 09:30:00,19.01,19.06,18.98,19.05,36000.0,17.3105,17.356,17.2832,17.3469,36000.0
2013-06-11 10:00:00,19.06,19.09,19.01,19.09,148400.0,17.356,17.3833,17.3105,17.3833,148400.0
2013-06-11 10:30:00,19.09,19.13,19.09,19.12,59600.0,17.3833,17.4197,17.3833,17.4106,59600.0
2013-06-11 11:00:00,19.11,19.15,19.11,19.15,10000.0,17.4015,17.438,17.4015,17.438,10000.0
2013-06-11 11:30:00,19.17,19.19,19.15,19.15,128400.0,17.4562,17.4744,17.438,17.438,128400.0
2013-06-11 12:00:00,19.16,19.18,19.16,19.16,12000.0,17.4471,17.4653,17.4471,17.4471,12000.0
2013-06-11 12:30:00,19.18,19.19,19.15,19.15,27600.0,17.4653,17.4744,17.438,17.438,27600.0
2013-06-11 13:00:00,19.16,19.16,19.09,19.09,3200.0,17.4471,17.4471,17.3833,17.3833,3200.0
2013-06-11 13:30:00,19.09,19.1,19.06,19.06,241200.0,17.3833,17.3924,17.356,17.356,241200.0
2013-06-11 14:00:00,19.04,19.07,19.04,19.06,26000.0,17.3378,17.3651,17.3378,17.356,26000.0
2013-06-11 14:30:00,19.07,19.08,19.04,19.08,13600.0,17.3651,17.3742,17.3378,17.3742,13600.0
2013-06-11 15:00:00,19.09,19.1,19.08,19.08,16400.0,17.3833,17.3924,17.3742,17.3742,16400.0
2013-06-11 15:30:00,19.06,19.06,18.99,18.99,60000.0,17.356,17.356,17.2923,17.2923,60000.0
2013-06-12 09:30:00,19.1,19.14,19.06,19.07,840000.0,17.3924,17.4288,17.356,17.3651,840000.0
2013-06-12 10:00:00,19.07,19.07,18.99,19.03,26800.0,17.3651,17.3651,17.2923,17.3287,26800.0
2013-06-12 10:30:00,19.05,19.06,19.0,19.0,364400.0,17.3469,17.356,17.3014,17.3014,364400.0
2013-06-12 11:00:00,19.0,19.02,18.99,19.0,18400.0,17.3014,17.3196,17.2923,17.3014,18400.0
2013-06-12 11:30:00,19.0,19.01,18.91,18.91,30400.0,17.3014,17.3105,17.2194,17.2194,30400.0
2013-06-12 12:00:00,18.91,18.93,18.88,18.91,12800.0,17.2194,17.2376,17.1921,17.2194,12800.0
2013-06-12 12:30:00,18.89,18.93,18.88,18.92,46000.0,17.2012,17.2376,17.1921,17.2285,46000.0
2013-06-12 13:00:00,18.93,18.97,18.93,18.95,21200.0,17.2376,17.274,17.2376,17.2558,21200.0
2013-06-12 13:30:00,18.95,18.96,18.92,18.96,20400.0,17.2558,17.2649,17.2285,17.2649,20400.0
2013-06-12 14:00:00,18.94,18.94,18.88,18.88,18400.0,17.2467,17.2467,17.1921,17.1921,18400.0
2013-06-12 14:30:00,18.88,18.88,18.86,18.87,33600.0,17.1921,17.1921,17.1739,17.183,33600.0
2013-06-12 15:00:00,18.86,18.86,18.82,18.84,89200.0,17.1739,17.1739,17.1375,17.1557,89200.0
2013-06-12 15:30:00,18.84,18.86,18.82,18.85,50000.0,17.1557,17.1739,17.1375,17.1648,50000.0
2013-06-13 09:30:00,18.83,18.85,18.78,18.84,57200.0,17.1466,17.1648,17.101,17.1557,57200.0
2013-06-13 10:00:00,18.81,18.84,18.81,18.84,4800.0,17.1283,17.1557,17.1283,17.1557,4800.0
2013-06-13 10:30:00,18.84,18.88,18.84,18.85,8400.0,17.1557,17.1921,17.1557,17.1648,8400.0
2013-06-13 11:00:00,18.86,18.88,18.85,18.87,10400.0,17.1739,17.1921,17.1648,17.183,10400.0
2013-06-13 11:30:00,18.86,18.9,18.85,18.9,15600.0,17.1739,17.2103,17.1648,17.2103,15600.0
2013-06-13 12:00:00,18.9,18.9,18.88,18.89,13200.0,17.2103,17.2103,17.1921,17.2012,13200.0
2013-06-13 12:30:00,18.91,18.92,18.91,18.92,21200.0,17.2194,17.2285,17.2194,17.2285,21200.0
2013-06-13 13:00:00,18.93,18.95,18.92,18.93,24000.0,17.2376,17.2558,17.2285,17.2376,24000.0
2013-06-13 13:30:00,18.93,18.94,18.91,18.94,11600.0,17.2376,17.2467,17.2194,17.2467,11600.0
2013-06-13 14:00:00,18.94,18.99,18.94,18.99,15200.0,17.2467,17.2923,17.2467,17.2923,15200.0
2013-06-13 14:30:00,19.0,19.0,18.97,18.99,19600.0,17.3014,17.3014,17.274,17.2923,19600.0
2013-06-13 15:00:00,19.0,19.03,19.0,19.03,13200.0,17.3014,17.3287,17.3014,17.3287,13200.0
2013-06-13 15:30:00,19.02,19.07,19.02,19.05,27600.0,17.3196,17.3651,17.3196,17.3469,27600.0
2013-06-14 09:30:00,19.05,19.06,19.01,19.04,7600.0,17.3469,17.356,17.3105,17.3378,7600.0
2013-06-14 10:00:00,19.08,19.08,19.01,19.02,2400.0,17.3742,17.3742,17.3105,17.3196,2400.0
2013-06-14 10:30:00,19.03,19.04,18.96,18.96,6800.0,17.3287,17.3378,17.2649,17.2649,6800.0
2013-06-14 11:00:00,18.96,18.98,18.96,18.97,11600.0,17.2649,17.2832,17.2649,17.274,11600.0
2013-06-14 11:30:00,18.95,18.96,18.92,18.96,12400.0,17.2558,17.2649,17.2285,17.2649,12400.0
2013-06-14 12:00:00,18.95,18.99,18.94,18.99,39600.0,17.2558,17.2923,17.2467,17.2923,39600.0
2013-06-14 12:30:00,18.98,18.99,18.93,18.93,23200.0,17.2832,17.2923,17.2376,17.2376,23200.0
2013-06-14 13:00:00,18.93,18.93,18.9,18.9,20000.0,17.2376,17.2376,17.2103,17.2103,20000.0
2013-06-14 13:30:00,18.89,18.9,18.88,18.89,76000.0,17.2012,17.2103,17.1921,17.2012,76000.0
2013-06-14 14:00:00,18.9,18.94,18.89,18.94,26400.0,17.2103,17.2467,17.2012,17.2467,26400.0
2013-06-14 14:30:00,18.94,18.96,18.9,18.9,31200.0,17.2467,17.2649,17.2103,17.2103,31200.0
2013-06-14 15:00:00,18.9,18.95,18.9,18.93,65600.0,17.2103,17.2558,17.2103,17.2376,65600.0
2013-06-14 15:30:00,18.93,18.93,18.89,18.9,26000.0,17.2376,17.2376,17.2012,17.2103,26000.0
2013-06-17 09:30:00,19.02,19.11,19.02,19.09,46000.0,17.3196,17.4015,17.3196,17.3833,46000.0
2013-06-17 10:00:00,19.08,19.13,19.08,19.13,16400.0,17.3742,17.4197,17.3742,17.4197,16400.0
2013-06-17 10:30:00,19.13,19.15,19.13,19.15,6000.0,17.4197,17.438,17.4197,17.438,6000.0
2013-06-17 11:00:00,19.16,19.18,19.16,19.18,11200.0,17.4471,17.4653,17.4471,17.4653,11200.0
2013-06-17 11:30:00,19.17,19.18,19.15,19.15,20400.0,17.4562,17.4653,17.438,17.438,20400.0
2013-06-17 12:00:00,19.16,19.18,19.16,19.17,18400.0,17.4471,17.4653,17.4471,17.4562,18400.0
2013-06-17 12:30:00,19.18,19.19,19.18,19.19,3200.0,17.4653,17.4744,17.4653,17.4744,3200.0
2013-06-17 13:00:00,19.2,19.21,19.18,19.2,157200.0,17.4835,17.4926,17.4653,17.4835,157200.0
2013-06-17 13:30:00,19.21,19.22,19.2,19.2,19200.0,17.4926,17.5017,17.4835,17.4835,19200.0
2013-06-17 14:00:00,19.21,19.21,19.11,19.13,141200.0,17.4926,17.4926,17.4015,17.4197,141200.0
2013-06-17 14:30:00,19.13,19.14,19.02,19.04,26400.0,17.4197,17.4288,17.3196,17.3378,26400.0
2013-06-17 15:00:00,19.04,19.08,19.04,19.07,58000.0,17.3378,17.3742,17.3378,17.3651,58000.0
2013-06-17 15:30:00,19.07,19.13,19.07,19.1,26000.0,17.3651,17.4197,17.3651,17.3924,26000.0
2013-06-18 09:30:00,19.11,19.19,19.11,19.19,25200.0,17.4015,17.4744,17.4015,17.4744,25200.0
2013-06-18 10:00:00,19.18,19.2,19.18,19.2,5200.0,17.4653,17.4835,17.4653,17.4835,5200.0
2013-06-18 10:30:00,19.25,19.26,19.25,19.25,28800.0,17.529,17.5381,17.529,17.529,28800.0
2013-06-18 11:00:00,19.25,19.26,19.24,19.25,19200.0,17.529,17.5381,17.5199,17.529,19200.0
2013-06-18 11:30:00,19.28,19.29,19.24,19.24,14400.0,17.5563,17.5654,17.5199,17.5199,14400.0
2013-06-18 12:00:00,19.24,19.25,19.23,19.25,27200.0,17.5199,17.529,17.5108,17.529,27200.0
2013-06-18 12:30:00,19.25,19.27,19.25,19.26,24400.0,17.529,17.5472,17.529,17.5381,24400.0
2013-06-18 13:00:00,19.26,19.26,19.25,19.25,24000.0,17.5381,17.5381,17.529,17.529,24000.0
2013-06-18 13:30:00,19.25,19.25,19.23,19.25,29600.0,17.529,17.529,17.5108,17.529,29600.0
2013-06-18 14:00:00,19.25,19.27,19.24,19.25,63200.0,17.529,17.5472,17.5199,17.529,63200.0
2013-06-18 14:30:00,19.26,19.27,19.25,19.27,15200.0,17.5381,17.5472,17.529,17.5472,15200.0
2013-06-18 15:00:00,19.27,19.27,19.23,19.26,38800.0,17.5472,17.5472,17.5108,17.5381,38800.0
2013-06-18 15:30:00,19.25,19.25,19.21,19.24,56000.0,17.529,17.529,17.4926,17.5199,56000.0
2013-06-19 09:30:00,19.25,19.27,19.2,19.22,52400.0,17.529,17.5472,17.4835,17.5017,52400.0
2013-06-19 10:00:00,19.23,19.25,19.23,19.25,9200.0,17.5108,17.529,17.5108,17.529,9200.0
2013-06-19 10:30:00,19.24,19.26,19.23,19.23,22800.0,17.5199,17.5381,17.5108,17.5108,22800.0
2013-06-19 11:00:00,19.24,19.25,19.23,19.23,37200.0,17.5199,17.529,17.5108,17.5108,37200.0
2013-06-19 11:30:00,19.23,19.25,19.22,19.22,12800.0,17.5108,17.529,17.5017,17.5017,12800.0
2013-06-19 12:00:00,19.21,19.22,19.21,19.22,18400.0,17.4926,17.5017,17.4926,17.5017,18400.0
2013-06-19 12:30:00,19.22,19.22,19.21,19.21,6000.0,17.5017,17.5017,17.4926,17.4926,6000.0
2013-06-19 13:00:00,19.21,19.21,19.2,19.21,6800.0,17.4926,17.4926,17.4835,17.4926,6800.0
2013-06-19 13:30:00,19.2,19.22,19.19,19.22,141600.0,17.4835,17.5017,17.4744,17.5017,141600.0
2013-06-19 14:00:00,19.22,19.25,19.14,19.22,67200.0,17.5017,17.529,17.4288,17.5017,67200.0
2013-06-19 14:30:00,19.23,19.25,19.09,19.09,274000.0,17.5108,17.529,17.3833,17.3833,274000.0
2013-06-19 15:00:00,19.08,19.17,19.08,19.17,36800.0,17.3742,17.4562,17.3742,17.4562,36800.0
2013-06-19 15:30:00,19.17,19.17,19.04,19.07,42400.0,17.4562,17.4562,17.3378,17.3651,42400.0
2013-06-20 09:30:00,18.87,18.9,18.83,18.9,66400.0,17.183,17.2103,17.1466,17.2103,66400.0
2013-06-20 10:00:00,18.9,18.93,18.83,18.83,16000.0,17.2103,17.2376,17.1466,17.1466,16000.0
2013-06-20 10:30:00,18.82,18.88,18.82,18.85,21600.0,17.1375,17.1921,17.1375,17.1648,21600.0
2013-06-20 11:00:00,18.83,18.83,18.77,18.79,32000.0,17.1466,17.1466,17.0919,17.1101,32000.0
2013-06-20 11:30:00,18.77,18.82,18.77,18.79,15600.0,17.0919,17.1375,17.0919,17.1101,15600.0
2013-06-20 12:00:00,18.79,18.8,18.77,18.79,14800.0,17.1101,17.1192,17.0919,17.1101,14800.0
2013-06-20 12:30:00,18.82,18.82,18.74,18.74,30000.0,17.1375,17.1375,17.0646,17.0646,30000.0
2013-06-20 13:00:00,18.74,18.77,18.72,18.74,25200.0,17.0646,17.0919,17.0464,17.0646,25200.0
2013-06-20 13:30:00,18.74,18.76,18.73,18.75,49600.0,17.0646,17.0828,17.0555,17.0737,49600.0
2013-06-20 14:00:00,18.74,18.75,18.65,18.65,44800.0,17.0646,17.0737,16.9827,16.9827,44800.0
2013-06-20 14:30:00,18.66,18.68,18.6,18.61,113600.0,16.9918,17.01,16.9371,16.9462,113600.0
2013-06-20 15:00:00,18.6,18.65,18.6,18.61,73200.0,16.9371,16.9827,16.9371,16.9462,73200.0
2013-06-20 15:30:00,18.61,18.66,18.57,18.61,303600.0,16.9462,16.9918,16.9098,16.9462,303600.0
2013-06-21 09:30:00,18.63,18.63,18.47,18.47,39200.0,16.9644,16.9644,16.8187,16.8187,39200.0
2013-06-21 10:00:00,18.46,18.51,18.45,18.47,43200.0,16.8096,16.8552,16.8005,16.8187,43200.0
2013-06-21 10:30:00,18.45,18.47,18.41,18.45,28000.0,16.8005,16.8187,16.7641,16.8005,28000.0
2013-06-21 11:00:00,18.45,18.45,18.36,18.39,110000.0,16.8005,16.8005,16.7186,16.7459,110000.0
2013-06-21 11:30:00,18.36,18.37,18.33,18.34,27600.0,16.7186,16.7277,16.6913,16.7004,27600.0
2013-06-21 12:00:00,18.36,18.41,18.35,18.36,59200.0,16.7186,16.7641,16.7095,16.7186,59200.0
2013-06-21 12:30:00,18.36,18.48,18.36,18.48,22400.0,16.7186,16.8279,16.7186,16.8279,22400.0
2013-06-21 13:00:00,18.45,18.5,18.44,18.46,37200.0,16.8005,16.8461,16.7914,16.8096,37200.0
2013-06-21 13:30:00,18.46,18.48,18.38,18.38,61200.0,16.8096,16.8279,16.7368,16.7368,61200.0
2013-06-21 14:00:00,18.38,18.41,18.36,18.4,38800.0,16.7368,16.7641,16.7186,16.755,38800.0
2013-06-21 14:30:00,18.41,18.43,18.39,18.42,64800.0,16.7641,16.7823,16.7459,16.7732,64800.0
2013-06-21 15:00:00,18.44,18.49,18.43,18.47,101600.0,16.7914,16.837,16.7823,16.8187,101600.0
2013-06-21 15:30:00,18.47,18.47,18.43,18.46,29200.0,16.8187,16.8187,16.7823,16.8096,29200.0
2013-06-24 09:30:00,18.28,18.3,18.13,18.16,229600.0,16.6457,16.6639,16.5091,16.5365,229600.0
2013-06-24 10:00:00,18.15,18.18,18.1,18.15,281200.0,16.5274,16.5547,16.4818,16.5274,281200.0
2013-06-24 10:30:00,18.16,18.2,18.14,18.19,110000.0,16.5365,16.5729,16.5182,16.5638,110000.0
2013-06-24 11:00:00,18.17,18.18,18.06,18.06,64800.0,16.5456,16.5547,16.4454,16.4454,64800.0
2013-06-24 11:30:00,18.07,18.13,18.07,18.12,26400.0,16.4545,16.5091,16.4545,16.5,26400.0
2013-06-24 12:00:00,18.12,18.13,18.07,18.11,41600.0,16.5,16.5091,16.4545,16.4909,41600.0
2013-06-24 12:30:00,18.11,18.16,18.11,18.15,59200.0,16.4909,16.5365,16.4909,16.5274,59200.0
2013-06-24 13:00:00,18.14,18.17,18.13,18.16,46000.0,16.5182,16.5456,16.5091,16.5365,46000.0
2013-06-24 13:30:00,18.16,18.21,18.15,18.2,98400.0,16.5365,16.582,16.5274,16.5729,98400.0
2013-06-24 14:00:00,18.2,18.28,18.18,18.26,370000.0,16.5729,16.6457,16.5547,16.6275,370000.0
2013-06-24 14:30:00,18.28,18.31,18.26,18.28,47600.0,16.6457,16.673,16.6275,16.6457,47600.0
2013-06-24 15:00:00,18.26,18.31,18.22,18.24,47600.0,16.6275,16.673,16.5911,16.6093,47600.0
2013-06-24 15:30:00,18.24,18.29,18.19,18.19,126400.0,16.6093,16.6548,16.5638,16.5638,126400.0
2013-06-25 09:30:00,18.36,18.39,18.26,18.28,55200.0,16.7186,16.7459,16.6275,16.6457,55200.0
2013-06-25 10:00:00,18.31,18.31,18.21,18.22,22800.0,16.673,16.673,16.582,16.5911,22800.0
2013-06-25 10:30:00,18.21,18.29,18.21,18.28,53600.0,16.582,16.6548,16.582,16.6457,53600.0
2013-06-25 11:00:00,18.28,18.3,18.23,18.24,46000.0,16.6457,16.6639,16.6002,16.6093,46000.0
2013-06-25 11:30:00,18.26,18.29,18.24,18.29,34400.0,16.6275,16.6548,16.6093,16.6548,34400.0
2013-06-25 12:00:00,18.29,18.31,18.29,18.29,20000.0,16.6548,16.673,16.6548,16.6548,20000.0
2013-06-25 12:30:00,18.31,18.31,18.28,18.29,13600.0,16.673,16.673,16.6457,16.6548,13600.0
2013-06-25 13:00:00,18.29,18.3,18.25,18.26,36800.0,16.6548,16.6639,16.6184,16.6275,36800.0
2013-06-25 13:30:00,18.25,18.29,18.25,18.26,50400.0,16.6184,16.6548,16.6184,16.6275,50400.0
2013-06-25 14:00:00,18.26,18.3,18.25,18.29,56800.0,16.6275,16.6639,16.6184,16.6548,56800.0
2013-06-25 14:30:00,18.28,18.3,18.27,18.28,23600.0,16.6457,16.6639,16.6366,16.6457,23600.0
2013-06-25 15:00:00,18.29,18.32,18.28,18.32,14400.0,16.6548,16.6822,16.6457,16.6822,14400.0
2013-06-25 15:30:00,18.34,18.36,18.32,18.32,16400.0,16.7004,16.7186,16.6822,16.6822,16400.0
2013-06-26 09:30:00,18.42,18.42,18.35,18.38,23200.0,16.8248,16.8248,16.7608,16.7883,23200.0
2013-06-26 10:00:00,18.35,18.37,18.33,18.37,7600.0,16.7608,16.7791,16.7426,16.7791,7600.0
2013-06-26 10:30:00,18.36,18.39,18.35,18.36,30000.0,16.77,16.7974,16.7608,16.77,30000.0
2013-06-26 11:00:00,18.36,18.37,18.33,18.34,21200.0,16.77,16.7791,16.7426,16.7517,21200.0
2013-06-26 11:30:00,18.33,18.36,18.32,18.36,16400.0,16.7426,16.77,16.7334,16.77,16400.0
2013-06-26 12:00:00,18.32,18.36,18.32,18.35,6000.0,16.7334,16.77,16.7334,16.7608,6000.0
2013-06-26 12:30:00,18.35,18.35,18.33,18.33,36000.0,16.7608,16.7608,16.7426,16.7426,36000.0
2013-06-26 13:00:00,18.33,18.38,18.32,18.38,68000.0,16.7426,16.7883,16.7334,16.7883,68000.0
2013-06-26 13:30:00,18.38,18.38,18.35,18.35,88000.0,16.7883,16.7883,16.7608,16.7608,88000.0
2013-06-26 14:00:00,18.36,18.36,18.34,18.36,68000.0,16.77,16.77,16.7517,16.77,68000.0
2013-06-26 14:30:00,18.36,18.36,18.35,18.35,59200.0,16.77,16.77,16.7608,16.7608,59200.0
2013-06-26 15:00:00,18.35,18.38,18.34,18.37,91600.0,16.7608,16.7883,16.7517,16.7791,91600.0
2013-06-26 15:30:00,18.38,18.38,18.35,18.36,102000.0,16.7883,16.7883,16.7608,16.77,102000.0
2013-06-27 09:30:00,18.43,18.5,18.43,18.5,18800.0,16.8339,16.8979,16.8339,16.8979,18800.0
2013-06-27 10:00:00,18.5,18.51,18.47,18.51,5600.0,16.8979,16.907,16.8705,16.907,5600.0
2013-06-27 10:30:00,18.54,18.55,18.5,18.51,48400.0,16.9344,16.9435,16.8979,16.907,48400.0
2013-06-27 11:00:00,18.52,18.53,18.48,18.49,27200.0,16.9161,16.9253,16.8796,16.8887,27200.0
2013-06-27 11:30:00,18.48,18.49,18.46,18.49,62400.0,16.8796,16.8887,16.8613,16.8887,62400.0
2013-06-27 12:00:00,18.49,18.49,18.47,18.47,30000.0,16.8887,16.8887,16.8705,16.8705,30000.0
2013-06-27 12:30:00,18.48,18.5,18.48,18.49,28400.0,16.8796,16.8979,16.8796,16.8887,28400.0
2013-06-27 13:00:00,18.49,18.51,18.49,18.5,56800.0,16.8887,16.907,16.8887,16.8979,56800.0
2013-06-27 13:30:00,18.5,18.53,18.49,18.49,63200.0,16.8979,16.9253,16.8887,16.8887,63200.0
2013-06-27 14:00:00,18.49,18.49,18.46,18.47,30400.0,16.8887,16.8887,16.8613,16.8705,30400.0
2013-06-27 14:30:00,18.48,18.49,18.45,18.46,45600.0,16.8796,16.8887,16.8522,16.8613,45600.0
2013-06-27 15:00:00,18.47,18.49,18.45,18.48,20000.0,16.8705,16.8887,16.8522,16.8796,20000.0
2013-06-27 15:30:00,18.49,18.49,18.43,18.43,22400.0,16.8887,16.8887,16.8339,16.8339,22400.0
2013-06-28 09:30:00,18.35,18.35,18.29,18.33,50800.0,16.7608,16.7608,16.706,16.7426,50800.0
2013-06-28 10:00:00,18.3,18.31,18.26,18.31,24000.0,16.7152,16.7243,16.6786,16.7243,24000.0
2013-06-28 10:30:00,18.31,18.38,18.31,18.38,64400.0,16.7243,16.7883,16.7243,16.7883,64400.0
2013-06-28 11:00:00,18.39,18.45,18.39,18.39,26400.0,16.7974,16.8522,16.7974,16.7974,26400.0
2013-06-28 11:30:00,18.4,18.41,18.37,18.4,52400.0,16.8065,16.8157,16.7791,16.8065,52400.0
2013-06-28 12:00:00,18.38,18.38,18.33,18.33,287600.0,16.7883,16.7883,16.7426,16.7426,287600.0
2013-06-28 12:30:00,18.36,18.4,18.35,18.39,45600.0,16.77,16.8065,16.7608,16.7974,45600.0
2013-06-28 13:00:00,18.38,18.43,18.38,18.42,140000.0,16.7883,16.8339,16.7883,16.8248,140000.0
2013-06-28 13:30:00,18.42,18.47,18.42,18.46,70400.0,16.8248,16.8705,16.8248,16.8613,70400.0
2013-06-28 14:00:00,18.48,18.5,18.46,18.46,11200.0,16.8796,16.8979,16.8613,16.8613,11200.0
2013-06-28 14:30:00,18.46,18.47,18.45,18.45,19600.0,16.8613,16.8705,16.8522,16.8522,19600.0
2013-06-28 15:00:00,18.45,18.49,18.41,18.49,156000.0,16.8522,16.8887,16.8157,16.8887,156000.0
2013-06-28 15:30:00,18.49,18.51,18.41,18.41,25600.0,16.8887,16.907,16.8157,16.8157,25600.0
2013-07-01 09:30:00,18.56,18.65,18.53,18.63,1284000.0,16.9527,17.0349,16.9253,17.0166,1284000.0
2013-07-01 10:00:00,18.63,18.69,18.63,18.66,721200.0,17.0166,17.0714,17.0166,17.044,721200.0
2013-07-01 10:30:00,18.66,18.67,18.63,18.65,290000.0,17.044,17.0531,17.0166,17.0349,290000.0
2013-07-01 11:00:00,18.64,18.64,18.62,18.64,1396000.0,17.0257,17.0257,17.0075,17.0257,1396000.0
2013-07-01 11:30:00,18.64,18.66,18.62,18.66,943600.0,17.0257,17.044,17.0075,17.044,943600.0
2013-07-01 12:00:00,18.66,18.67,18.61,18.61,656000.0,17.044,17.0531,16.9983,16.9983,656000.0
2013-07-01 12:30:00,18.61,18.64,18.61,18.64,81200.0,16.9983,17.0257,16.9983,17.0257,81200.0
2013-07-01 13:00:00,18.63,18.64,18.61,18.64,442000.0,17.0166,17.0257,16.9983,17.0257,442000.0
2013-07-01 13:30:00,18.64,18.65,18.59,18.6,269200.0,17.0257,17.0349,16.9801,16.9892,269200.0
2013-07-01 14:00:00,18.59,18.6,18.56,18.59,149600.0,16.9801,16.9892,16.9527,16.9801,149600.0
2013-07-01 14:30:00,18.59,18.63,18.58,18.63,516800.0,16.9801,17.0166,16.9709,17.0166,516800.0
2013-07-01 15:00:00,18.62,18.63,18.58,18.58,456400.0,17.0075,17.0166,16.9709,16.9709,456400.0
2013-07-01 15:30:00,18.58,18.58,18.51,18.53,600400.0,16.9709,16.9709,16.907,16.9253,600400.0
2013-07-02 09:30:00,18.55,18.64,18.51,18.61,122000.0,16.9435,17.0257,16.907,16.9983,122000.0
2013-07-02 10:00:00,18.61,18.66,18.6,18.65,42000.0,16.9983,17.044,16.9892,17.0349,42000.0
2013-07-02 10:30:00,18.63,18.65,18.61,18.64,38000.0,17.0166,17.0349,16.9983,17.0257,38000.0
2013-07-02 11:00:00,18.65,18.66,18.61,18.62,31600.0,17.0349,17.044,16.9983,17.0075,31600.0
2013-07-02 11:30:00,18.63,18.66,18.61,18.65,59200.0,17.0166,17.044,16.9983,17.0349,59200.0
2013-07-02 12:00:00,18.65,18.65,18.58,18.58,138400.0,17.0349,17.0349,16.9709,16.9709,138400.0
2013-07-02 12:30:00,18.6,18.6,18.56,18.59,65200.0,16.9892,16.9892,16.9527,16.9801,65200.0
2013-07-02 13:00:00,18.58,18.59,18.54,18.55,17600.0,16.9709,16.9801,16.9344,16.9435,17600.0
2013-07-02 13:30:00,18.55,18.55,18.48,18.51,133600.0,16.9435,16.9435,16.8796,16.907,133600.0
2013-07-02 14:00:00,18.5,18.51,18.43,18.46,20000.0,16.8979,16.907,16.8339,16.8613,20000.0
2013-07-02 14:30:00,18.45,18.48,18.42,18.47,34400.0,16.8522,16.8796,16.8248,16.8705,34400.0
2013-07-02 15:00:00,18.47,18.5,18.46,18.48,87600.0,16.8705,16.8979,16.8613,16.8796,87600.0
2013-07-02 15:30:00,18.48,18.55,18.46,18.54,111600.0,16.8796,16.9435,16.8613,16.9344,111600.0
2013-07-03 09:30:00,18.5,18.59,18.5,18.59,17200.0,16.8979,16.9801,16.8979,16.9801,17200.0
2013-07-03 10:00:00,18.58,18.62,18.54,18.61,61600.0,16.9709,17.0075,16.9344,16.9983,61600.0
2013-07-03 10:30:00,18.62,18.62,18.58,18.6,93600.0,17.0075,17.0075,16.9709,16.9892,93600.0
2013-07-03 11:00:00,18.61,18.63,18.6,18.63,42400.0,16.9983,17.0166,16.9892,17.0166,42400.0
2013-07-03 11:30:00,18.63,18.71,18.62,18.69,1358000.0,17.0166,17.0897,17.0075,17.0714,1358000.0
2013-07-03 12:00:00,18.7,18.73,18.69,18.71,285200.0,17.0805,17.1079,17.0714,17.0897,285200.0
2013-07-03 12:30:00,18.72,18.72,18.64,18.64,290000.0,17.0988,17.0988,17.0257,17.0257,290000.0
2013-07-05 09:30:00,18.73,18.75,18.68,18.69,1275600.0,17.1079,17.1262,17.0623,17.0714,1275600.0
2013-07-05 10:00:00,18.68,18.7,18.59,18.61,218000.0,17.0623,17.0805,16.9801,16.9983,218000.0
2013-07-05 10:30:00,18.62,18.65,18.61,18.64,16800.0,17.0075,17.0349,16.9983,17.0257,16800.0
2013-07-05 11:00:00,18.66,18.68,18.65,18.66,24000.0,17.044,17.0623,17.0349,17.044,24000.0
2013-07-05 11:30:00,18.65,18.72,18.64,18.72,38000.0,17.0349,17.0988,17.0257,17.0988,38000.0
2013-07-05 12:00:00,18.72,18.74,18.72,18.72,25600.0,17.0988,17.1171,17.0988,17.0988,25600.0
2013-07-05 12:30:00,18.73,18.73,18.71,18.72,46400.0,17.1079,17.1079,17.0897,17.0988,46400.0
2013-07-05 13:00:00,18.71,18.72,18.68,18.7,68800.0,17.0897,17.0988,17.0623,17.0805,68800.0
2013-07-05 13:30:00,18.71,18.72,18.7,18.71,24000.0,17.0897,17.0988,17.0805,17.0897,24000.0
2013-07-05 14:00:00,18.72,18.76,18.72,18.75,31200.0,17.0988,17.1353,17.0988,17.1262,31200.0
2013-07-05 14:30:00,18.75,18.77,18.73,18.73,20000.0,17.1262,17.1445,17.1079,17.1079,20000.0
2013-07-05 15:00:00,18.75,18.75,18.71,18.71,31600.0,17.1262,17.1262,17.0897,17.0897,31600.0
2013-07-05 15:30:00,18.72,18.78,18.72,18.78,17600.0,17.0988,17.1536,17.0988,17.1536,17600.0
2013-07-08 09:30:00,18.86,18.86,18.76,18.78,60800.0,17.2267,17.2267,17.1353,17.1536,60800.0
2013-07-08 10:00:00,18.78,18.81,18.77,18.79,47600.0,17.1536,17.181,17.1445,17.1627,47600.0
2013-07-08 10:30:00,18.78,18.79,18.73,18.74,99600.0,17.1536,17.1627,17.1079,17.1171,99600.0
2013-07-08 11:00:00,18.76,18.77,18.72,18.72,50800.0,17.1353,17.1445,17.0988,17.0988,50800.0
2013-07-08 11:30:00,18.73,18.73,18.7,18.7,88800.0,17.1079,17.1079,17.0805,17.0805,88800.0
2013-07-08 12:00:00,18.7,18.7,18.67,18.68,50800.0,17.0805,17.0805,17.0531,17.0623,50800.0
2013-07-08 12:30:00,18.69,18.71,18.67,18.68,59200.0,17.0714,17.0897,17.0531,17.0623,59200.0
2013-07-08 13:00:00,18.68,18.7,18.67,18.68,80400.0,17.0623,17.0805,17.0531,17.0623,80400.0
2013-07-08 13:30:00,18.67,18.71,18.67,18.7,32400.0,17.0531,17.0897,17.0531,17.0805,32400.0
2013-07-08 14:00:00,18.7,18.71,18.68,18.68,160000.0,17.0805,17.0897,17.0623,17.0623,160000.0
2013-07-08 14:30:00,18.68,18.72,18.68,18.71,862800.0,17.0623,17.0988,17.0623,17.0897,862800.0
2013-07-08 15:00:00,18.71,18.71,18.68,18.68,45200.0,17.0897,17.0897,17.0623,17.0623,45200.0
2013-07-08 15:30:00,18.68,18.72,18.67,18.72,260400.0,17.0623,17.0988,17.0531,17.0988,260400.0
2013-07-09 09:30:00,18.75,18.76,18.7,18.74,163200.0,17.1262,17.1353,17.0805,17.1171,163200.0
2013-07-09 10:00:00,18.72,18.75,18.7,18.71,44400.0,17.0988,17.1262,17.0805,17.0897,44400.0
2013-07-09 10:30:00,18.71,18.76,18.71,18.76,59600.0,17.0897,17.1353,17.0897,17.1353,59600.0
2013-07-09 11:00:00,18.76,18.8,18.75,18.8,106000.0,17.1353,17.1719,17.1262,17.1719,106000.0
2013-07-09 11:30:00,18.8,18.81,18.78,18.79,93600.0,17.1719,17.181,17.1536,17.1627,93600.0
2013-07-09 12:00:00,18.78,18.8,18.77,18.79,96800.0,17.1536,17.1719,17.1445,17.1627,96800.0
2013-07-09 12:30:00,18.79,18.81,18.78,18.8,75600.0,17.1627,17.181,17.1536,17.1719,75600.0
2013-07-09 13:00:00,18.81,18.81,18.78,18.78,43200.0,17.181,17.181,17.1536,17.1536,43200.0
2013-07-09 13:30:00,18.78,18.79,18.76,18.78,175200.0,17.1536,17.1627,17.1353,17.1536,175200.0
2013-07-09 14:00:00,18.78,18.83,18.78,18.83,106400.0,17.1536,17.1993,17.1536,17.1993,106400.0
2013-07-09 14:30:00,18.83,18.84,18.81,18.82,126000.0,17.1993,17.2084,17.181,17.1901,126000.0
2013-07-09 15:00:00,18.82,18.84,18.81,18.84,103600.0,17.1901,17.2084,17.181,17.2084,103600.0
2013-07-09 15:30:00,18.83,18.85,18.79,18.81,406800.0,17.1993,17.2175,17.1627,17.181,406800.0
2013-07-10 09:30:00,18.79,18.9,18.79,18.89,99600.0,17.1627,17.2632,17.1627,17.2541,99600.0
2013-07-10 10:00:00,18.9,18.9,18.86,18.89,42000.0,17.2632,17.2632,17.2267,17.2541,42000.0
2013-07-10 10:30:00,18.88,18.88,18.85,18.88,33200.0,17.2449,17.2449,17.2175,17.2449,33200.0
2013-07-10 11:00:00,18.85,18.86,18.83,18.85,27600.0,17.2175,17.2267,17.1993,17.2175,27600.0
2013-07-10 11:30:00,18.85,18.87,18.85,18.86,36400.0,17.2175,17.2358,17.2175,17.2267,36400.0
2013-07-10 12:00:00,18.86,18.88,18.86,18.87,34400.0,17.2267,17.2449,17.2267,17.2358,34400.0
2013-07-10 12:30:00,18.86,18.9,18.86,18.88,50000.0,17.2267,17.2632,17.2267,17.2449,50000.0
2013-07-10 13:00:00,18.88,18.88,18.86,18.88,40000.0,17.2449,17.2449,17.2267,17.2449,40000.0
2013-07-10 13:30:00,18.88,18.89,18.88,18.88,79200.0,17.2449,17.2541,17.2449,17.2449,79200.0
2013-07-10 14:00:00,18.88,18.94,18.87,18.91,79200.0,17.2449,17.2998,17.2358,17.2724,79200.0
2013-07-10 14:30:00,18.9,18.92,18.85,18.88,82000.0,17.2632,17.2815,17.2175,17.2449,82000.0
2013-07-10 15:00:00,18.89,18.95,18.87,18.93,145200.0,17.2541,17.3089,17.2358,17.2906,145200.0
2013-07-10 15:30:00,18.93,18.93,18.9,18.9,108800.0,17.2906,17.2906,17.2632,17.2632,108800.0
2013-07-11 09:30:00,19.11,19.14,19.07,19.13,53200.0,17.455,17.4824,17.4185,17.4733,53200.0
2013-07-11 10:00:00,19.11,19.13,19.1,19.11,10800.0,17.455,17.4733,17.4459,17.455,10800.0
2013-07-11 10:30:00,19.11,19.15,19.11,19.14,10800.0,17.455,17.4916,17.455,17.4824,10800.0
2013-07-11 11:00:00,19.15,19.18,19.14,19.18,16400.0,17.4916,17.519,17.4824,17.519,16400.0
2013-07-11 11:30:00,19.19,19.19,19.17,19.18,9600.0,17.5281,17.5281,17.5098,17.519,9600.0
2013-07-11 12:00:00,19.18,19.18,19.17,19.18,13200.0,17.519,17.519,17.5098,17.519,13200.0
2013-07-11 12:30:00,19.18,19.2,19.17,19.2,13600.0,17.519,17.5372,17.5098,17.5372,13600.0
2013-07-11 13:00:00,19.21,19.21,19.2,19.2,12000.0,17.5464,17.5464,17.5372,17.5372,12000.0
2013-07-11 13:30:00,19.2,19.2,19.18,19.2,636800.0,17.5372,17.5372,17.519,17.5372,636800.0
2013-07-11 14:00:00,19.2,19.24,19.19,19.24,10400.0,17.5372,17.5738,17.5281,17.5738,10400.0
2013-07-11 14:30:00,19.24,19.25,19.23,19.23,190800.0,17.5738,17.5829,17.5646,17.5646,190800.0
2013-07-11 15:00:00,19.24,19.25,19.23,19.25,40400.0,17.5738,17.5829,17.5646,17.5829,40400.0
2013-07-11 15:30:00,19.25,19.27,19.23,19.25,129600.0,17.5829,17.6012,17.5646,17.5829,129600.0
2013-07-12 09:30:00,19.26,19.29,19.26,19.27,12800.0,17.592,17.6194,17.592,17.6012,12800.0
2013-07-12 10:00:00,19.27,19.28,19.25,19.28,40400.0,17.6012,17.6103,17.5829,17.6103,40400.0
2013-07-12 10:30:00,19.28,19.29,19.25,19.27,36000.0,17.6103,17.6194,17.5829,17.6012,36000.0
2013-07-12 11:00:00,19.27,19.27,19.25,19.25,29600.0,17.6012,17.6012,17.5829,17.5829,29600.0
2013-07-12 11:30:00,19.25,19.25,19.22,19.23,10800.0,17.5829,17.5829,17.5555,17.5646,10800.0
2013-07-12 12:00:00,19.23,19.23,19.23,19.23,6800.0,17.5646,17.5646,17.5646,17.5646,6800.0
2013-07-12 12:30:00,19.22,19.23,19.22,19.22,9600.0,17.5555,17.5646,17.5555,17.5555,9600.0
2013-07-12 13:00:00,19.23,19.24,19.21,19.24,18000.0,17.5646,17.5738,17.5464,17.5738,18000.0
2013-07-12 13:30:00,19.23,19.25,19.22,19.24,111600.0,17.5646,17.5829,17.5555,17.5738,111600.0
2013-07-12 14:00:00,19.24,19.25,19.2,19.22,178800.0,17.5738,17.5829,17.5372,17.5555,178800.0
2013-07-12 14:30:00,19.22,19.23,19.21,19.23,36000.0,17.5555,17.5646,17.5464,17.5646,36000.0
2013-07-12 15:00:00,19.22,19.24,19.22,19.24,73200.0,17.5555,17.5738,17.5555,17.5738,73200.0
2013-07-12 15:30:00,19.24,19.28,19.24,19.27,56400.0,17.5738,17.6103,17.5738,17.6012,56400.0
2013-07-15 09:30:00,19.26,19.28,19.24,19.27,126000.0,17.592,17.6103,17.5738,17.6012,126000.0
2013-07-15 10:00:00,19.26,19.31,19.26,19.3,252400.0,17.592,17.6377,17.592,17.6286,252400.0
2013-07-15 10:30:00,19.31,19.32,19.3,19.31,372400.0,17.6377,17.6468,17.6286,17.6377,372400.0
2013-07-15 11:00:00,19.31,19.34,19.3,19.34,928000.0,17.6377,17.6651,17.6286,17.6651,928000.0
2013-07-15 11:30:00,19.34,19.35,19.32,19.33,190400.0,17.6651,17.6742,17.6468,17.656,190400.0
2013-07-15 12:00:00,19.33,19.35,19.33,19.34,205200.0,17.656,17.6742,17.656,17.6651,205200.0
2013-07-15 12:30:00,19.35,19.35,19.34,19.35,14400.0,17.6742,17.6742,17.6651,17.6742,14400.0
2013-07-15 13:00:00,19.35,19.36,19.35,19.36,19200.0,17.6742,17.6834,17.6742,17.6834,19200.0
2013-07-15 13:30:00,19.35,19.38,19.35,19.37,143200.0,17.6742,17.7016,17.6742,17.6925,143200.0
2013-07-15 14:00:00,19.37,19.39,19.36,19.37,644800.0,17.6925,17.7108,17.6834,17.6925,644800.0
2013-07-15 14:30:00,19.37,19.38,19.36,19.38,570400.0,17.6925,17.7016,17.6834,17.7016,570400.0
2013-07-15 15:00:00,19.38,19.38,19.36,19.37,204000.0,17.7016,17.7016,17.6834,17.6925,204000.0
2013-07-15 15:30:00,19.37,19.38,19.36,19.37,364000.0,17.6925,17.7016,17.6834,17.6925,364000.0
2013-07-16 09:30:00,19.38,19.38,19.35,19.37,38400.0,17.7016,17.7016,17.6742,17.6925,38400.0
2013-07-16 10:00:00,19.38,19.4,19.37,19.38,25600.0,17.7016,17.7199,17.6925,17.7016,25600.0
2013-07-16 10:30:00,19.37,19.4,19.36,19.36,25600.0,17.6925,17.7199,17.6834,17.6834,25600.0
2013-07-16 11:00:00,19.35,19.36,19.34,19.35,652000.0,17.6742,17.6834,17.6651,17.6742,652000.0
2013-07-16 11:30:00,19.34,19.34,19.31,19.33,23600.0,17.6651,17.6651,17.6377,17.656,23600.0
2013-07-16 12:00:00,19.35,19.36,19.35,19.35,14400.0,17.6742,17.6834,17.6742,17.6742,14400.0
2013-07-16 12:30:00,19.35,19.35,19.34,19.34,6400.0,17.6742,17.6742,17.6651,17.6651,6400.0
2013-07-16 13:00:00,19.36,19.36,19.33,19.34,10000.0,17.6834,17.6834,17.656,17.6651,10000.0
2013-07-16 13:30:00,19.33,19.38,19.33,19.37,38800.0,17.656,17.7016,17.656,17.6925,38800.0
2013-07-16 14:00:00,19.39,19.4,19.36,19.36,90800.0,17.7108,17.7199,17.6834,17.6834,90800.0
2013-07-16 14:30:00,19.38,19.38,19.36,19.37,12800.0,17.7016,17.7016,17.6834,17.6925,12800.0
2013-07-16 15:00:00,19.34,19.37,19.34,19.37,26800.0,17.6651,17.6925,17.6651,17.6925,26800.0
2013-07-16 15:30:00,19.38,19.39,19.37,19.38,36800.0,17.7016,17.7108,17.6925,17.7016,36800.0
2013-07-17 09:30:00,19.42,19.44,19.39,19.39,58400.0,17.7382,17.7565,17.7108,17.7108,58400.0
2013-07-17 10:00:00,19.41,19.44,19.41,19.44,8800.0,17.7291,17.7565,17.7291,17.7565,8800.0
2013-07-17 10:30:00,19.42,19.46,19.4,19.42,18400.0,17.7382,17.7747,17.7199,17.7382,18400.0
2013-07-17 11:00:00,19.43,19.44,19.41,19.42,23200.0,17.7473,17.7565,17.7291,17.7382,23200.0
2013-07-17 11:30:00,19.4,19.41,19.38,19.41,24400.0,17.7199,17.7291,17.7016,17.7291,24400.0
2013-07-17 12:00:00,19.41,19.46,19.41,19.44,34000.0,17.7291,17.7747,17.7291,17.7565,34000.0
2013-07-17 12:30:00,19.45,19.45,19.44,19.44,51200.0,17.7656,17.7656,17.7565,17.7565,51200.0
2013-07-17 13:00:00,19.44,19.45,19.42,19.42,46400.0,17.7565,17.7656,17.7382,17.7382,46400.0
2013-07-17 13:30:00,19.42,19.43,19.41,19.41,90800.0,17.7382,17.7473,17.7291,17.7291,90800.0
2013-07-17 14:00:00,19.42,19.42,19.41,19.41,50000.0,17.7382,17.7382,17.7291,17.7291,50000.0
2013-07-17 14:30:00,19.4,19.4,19.35,19.38,16000.0,17.7199,17.7199,17.6742,17.7016,16000.0
2013-07-17 15:00:00,19.36,19.39,19.36,19.38,13200.0,17.6834,17.7108,17.6834,17.7016,13200.0
2013-07-17 15:30:00,19.37,19.4,19.36,19.4,13200.0,17.6925,17.7199,17.6834,17.7199,13200.0
2013-07-18 09:30:00,19.45,19.47,19.42,19.46,82400.0,17.7656,17.7839,17.7382,17.7747,82400.0
2013-07-18 10:00:00,19.45,19.49,19.43,19.49,58800.0,17.7656,17.8021,17.7473,17.8021,58800.0
2013-07-18 10:30:00,19.48,19.5,19.47,19.49,46000.0,17.793,17.8113,17.7839,17.8021,46000.0
2013-07-18 11:00:00,19.48,19.5,19.46,19.46,90400.0,17.793,17.8113,17.7747,17.7747,90400.0
2013-07-18 11:30:00,19.46,19.47,19.41,19.41,31600.0,17.7747,17.7839,17.7291,17.7291,31600.0
2013-07-18 12:00:00,19.43,19.43,19.4,19.4,16800.0,17.7473,17.7473,17.7199,17.7199,16800.0
2013-07-18 12:30:00,19.4,19.4,19.36,19.38,12000.0,17.7199,17.7199,17.6834,17.7016,12000.0
2013-07-18 13:00:00,19.38,19.39,19.35,19.35,30000.0,17.7016,17.7108,17.6742,17.6742,30000.0
2013-07-18 13:30:00,19.34,19.38,19.33,19.37,60400.0,17.6651,17.7016,17.656,17.6925,60400.0
2013-07-18 14:00:00,19.38,19.4,19.38,19.39,46800.0,17.7016,17.7199,17.7016,17.7108,46800.0
2013-07-18 14:30:00,19.4,19.41,19.38,19.38,24000.0,17.7199,17.7291,17.7016,17.7016,24000.0
2013-07-18 15:00:00,19.38,19.38,19.36,19.38,15200.0,17.7016,17.7016,17.6834,17.7016,15200.0
2013-07-18 15:30:00,19.38,19.39,19.37,19.37,196000.0,17.7016,17.7108,17.6925,17.6925,196000.0
2013-07-19 09:30:00,19.13,19.14,19.04,19.06,76400.0,17.4733,17.4824,17.3911,17.4094,76400.0
2013-07-19 10:00:00,19.06,19.08,19.01,19.01,15200.0,17.4094,17.4276,17.3637,17.3637,15200.0
2013-07-19 10:30:00,19.02,19.05,19.02,19.03,27600.0,17.3728,17.4002,17.3728,17.382,27600.0
2013-07-19 11:00:00,19.04,19.05,19.03,19.04,18000.0,17.3911,17.4002,17.382,17.3911,18000.0
2013-07-19 11:30:00,19.04,19.04,18.98,18.98,78800.0,17.3911,17.3911,17.3363,17.3363,78800.0
2013-07-19 12:00:00,19.0,19.01,18.98,19.0,9600.0,17.3546,17.3637,17.3363,17.3546,9600.0
2013-07-19 12:30:00,19.0,19.01,18.98,19.0,61600.0,17.3546,17.3637,17.3363,17.3546,61600.0
2013-07-19 13:00:00,19.0,19.0,18.97,18.97,15200.0,17.3546,17.3546,17.3272,17.3272,15200.0
2013-07-19 13:30:00,18.98,19.01,18.97,19.0,29600.0,17.3363,17.3637,17.3272,17.3546,29600.0
2013-07-19 14:00:00,19.0,19.03,19.0,19.02,71600.0,17.3546,17.382,17.3546,17.3728,71600.0
2013-07-19 14:30:00,19.02,19.02,18.98,18.98,43200.0,17.3728,17.3728,17.3363,17.3363,43200.0
2013-07-19 15:00:00,18.98,18.99,18.97,18.97,26800.0,17.3363,17.3454,17.3272,17.3272,26800.0
2013-07-19 15:30:00,18.97,19.01,18.97,19.0,21600.0,17.3272,17.3637,17.3272,17.3546,21600.0
2013-07-22 09:30:00,19.02,19.07,19.01,19.02,160000.0,17.3728,17.4185,17.3637,17.3728,160000.0
2013-07-22 10:00:00,19.03,19.06,19.01,19.05,280400.0,17.382,17.4094,17.3637,17.4002,280400.0
2013-07-22 10:30:00,19.06,19.08,19.04,19.06,153200.0,17.4094,17.4276,17.3911,17.4094,153200.0
2013-07-22 11:00:00,19.07,19.07,19.05,19.06,175200.0,17.4185,17.4185,17.4002,17.4094,175200.0
2013-07-22 11:30:00,19.06,19.08,19.05,19.05,116000.0,17.4094,17.4276,17.4002,17.4002,116000.0
2013-07-22 12:00:00,19.05,19.07,19.05,19.07,327600.0,17.4002,17.4185,17.4002,17.4185,327600.0
2013-07-22 12:30:00,19.07,19.07,19.05,19.06,213200.0,17.4185,17.4185,17.4002,17.4094,213200.0
2013-07-22 13:00:00,19.06,19.06,19.02,19.03,142400.0,17.4094,17.4094,17.3728,17.382,142400.0
2013-07-22 13:30:00,19.03,19.03,19.01,19.03,94000.0,17.382,17.382,17.3637,17.382,94000.0
2013-07-22 14:00:00,19.03,19.06,19.03,19.04,200000.0,17.382,17.4094,17.382,17.3911,200000.0
2013-07-22 14:30:00,19.04,19.08,19.04,19.08,258400.0,17.3911,17.4276,17.3911,17.4276,258400.0
2013-07-22 15:00:00,19.08,19.08,19.05,19.06,262800.0,17.4276,17.4276,17.4002,17.4094,262800.0
2013-07-22 15:30:00,19.06,19.07,19.04,19.07,270400.0,17.4094,17.4185,17.3911,17.4185,270400.0
2013-07-23 09:30:00,19.1,19.12,19.08,19.08,39200.0,17.4459,17.4642,17.4276,17.4276,39200.0
2013-07-23 10:00:00,19.08,19.08,19.02,19.02,32800.0,17.4276,17.4276,17.3728,17.3728,32800.0
2013-07-23 10:30:00,19.02,19.04,19.02,19.03,136000.0,17.3728,17.3911,17.3728,17.382,136000.0
2013-07-23 11:00:00,19.03,19.07,19.01,19.07,40800.0,17.382,17.4185,17.3637,17.4185,40800.0
2013-07-23 11:30:00,19.07,19.07,19.06,19.06,35600.0,17.4185,17.4185,17.4094,17.4094,35600.0
2013-07-23 12:00:00,19.05,19.05,19.04,19.05,30000.0,17.4002,17.4002,17.3911,17.4002,30000.0
2013-07-23 12:30:00,19.04,19.06,19.04,19.05,12000.0,17.3911,17.4094,17.3911,17.4002,12000.0
2013-07-23 13:00:00,19.06,19.07,19.06,19.07,20000.0,17.4094,17.4185,17.4094,17.4185,20000.0
2013-07-23 13:30:00,19.07,19.09,19.07,19.07,52800.0,17.4185,17.4368,17.4185,17.4185,52800.0
2013-07-23 14:00:00,19.07,19.08,19.04,19.05,100800.0,17.4185,17.4276,17.3911,17.4002,100800.0
2013-07-23 14:30:00,19.05,19.07,19.04,19.07,62000.0,17.4002,17.4185,17.3911,17.4185,62000.0
2013-07-23 15:00:00,19.07,19.07,19.03,19.03,39200.0,17.4185,17.4185,17.382,17.382,39200.0
2013-07-23 15:30:00,19.03,19.04,18.98,18.99,44800.0,17.382,17.3911,17.3363,17.3454,44800.0
2013-07-24 09:30:00,19.24,19.27,19.18,19.18,61600.0,17.5738,17.6012,17.519,17.519,61600.0
2013-07-24 10:00:00,19.18,19.18,19.13,19.16,51600.0,17.519,17.519,17.4733,17.5007,51600.0
2013-07-24 10:30:00,19.15,19.23,19.15,19.22,14000.0,17.4916,17.5646,17.4916,17.5555,14000.0
2013-07-24 11:00:00,19.21,19.24,19.21,19.24,15200.0,17.5464,17.5738,17.5464,17.5738,15200.0
2013-07-24 11:30:00,19.25,19.25,19.22,19.22,16800.0,17.5829,17.5829,17.5555,17.5555,16800.0
2013-07-24 12:00:00,19.22,19.23,19.17,19.17,39600.0,17.5555,17.5646,17.5098,17.5098,39600.0
2013-07-24 12:30:00,19.16,19.2,19.16,19.18,20400.0,17.5007,17.5372,17.5007,17.519,20400.0
2013-07-24 13:00:00,19.19,19.19,19.16,19.17,43600.0,17.5281,17.5281,17.5007,17.5098,43600.0
2013-07-24 13:30:00,19.16,19.16,19.14,19.16,33200.0,17.5007,17.5007,17.4824,17.5007,33200.0
2013-07-24 14:00:00,19.17,19.19,19.17,19.19,37200.0,17.5098,17.5281,17.5098,17.5281,37200.0
2013-07-24 14:30:00,19.18,19.19,19.17,19.18,72000.0,17.519,17.5281,17.5098,17.519,72000.0
2013-07-24 15:00:00,19.18,19.18,19.15,19.18,79600.0,17.519,17.519,17.4916,17.519,79600.0
2013-07-24 15:30:00,19.17,19.18,19.16,19.16,21200.0,17.5098,17.519,17.5007,17.5007,21200.0
2013-07-25 09:30:00,19.18,19.18,19.11,19.14,10400.0,17.519,17.519,17.455,17.4824,10400.0
2013-07-25 10:00:00,19.16,19.17,19.14,19.15,20800.0,17.5007,17.5098,17.4824,17.4916,20800.0
2013-07-25 10:30:00,19.15,19.16,19.12,19.12,50800.0,17.4916,17.5007,17.4642,17.4642,50800.0
2013-07-25 11:00:00,19.11,19.11,19.07,19.07,16800.0,17.455,17.455,17.4185,17.4185,16800.0
2013-07-25 11:30:00,19.06,19.09,19.06,19.09,52800.0,17.4094,17.4368,17.4094,17.4368,52800.0
2013-07-25 12:00:00,19.09,19.15,19.09,19.14,60000.0,17.4368,17.4916,17.4368,17.4824,60000.0
2013-07-25 12:30:00,19.14,19.18,19.14,19.18,34000.0,17.4824,17.519,17.4824,17.519,34000.0
2013-07-25 13:00:00,19.18,19.18,19.16,19.17,33600.0,17.519,17.519,17.5007,17.5098,33600.0
2013-07-25 13:30:00,19.17,19.17,19.16,19.16,8800.0,17.5098,17.5098,17.5007,17.5007,8800.0
2013-07-25 14:00:00,19.15,19.17,19.13,19.14,49200.0,17.4916,17.5098,17.4733,17.4824,49200.0
2013-07-25 14:30:00,19.14,19.17,19.13,19.13,26800.0,17.4824,17.5098,17.4733,17.4733,26800.0
2013-07-25 15:00:00,19.13,19.18,19.13,19.16,313200.0,17.4733,17.519,17.4733,17.5007,313200.0
2013-07-25 15:30:00,19.16,19.19,19.16,19.18,1709600.0,17.5007,17.5281,17.5007,17.519,1709600.0
2013-07-26 09:30:00,19.1,19.11,19.03,19.11,23600.0,17.4459,17.455,17.382,17.455,23600.0
2013-07-26 10:00:00,19.11,19.11,19.07,19.08,25200.0,17.455,17.455,17.4185,17.4276,25200.0
2013-07-26 10:30:00,19.08,19.1,19.02,19.04,38800.0,17.4276,17.4459,17.3728,17.3911,38800.0
2013-07-26 11:00:00,19.03,19.06,19.03,19.06,30000.0,17.382,17.4094,17.382,17.4094,30000.0
2013-07-26 11:30:00,19.06,19.09,19.06,19.08,28800.0,17.4094,17.4368,17.4094,17.4276,28800.0
2013-07-26 12:00:00,19.08,19.1,19.08,19.08,22400.0,17.4276,17.4459,17.4276,17.4276,22400.0
2013-07-26 12:30:00,19.1,19.1,19.08,19.08,8800.0,17.4459,17.4459,17.4276,17.4276,8800.0
2013-07-26 13:00:00,19.09,19.12,19.09,19.11,65600.0,17.4368,17.4642,17.4368,17.455,65600.0
2013-07-26 13:30:00,19.11,19.11,19.1,19.11,10400.0,17.455,17.455,17.4459,17.455,10400.0
2013-07-26 14:00:00,19.1,19.13,19.08,19.08,25200.0,17.4459,17.4733,17.4276,17.4276,25200.0
2013-07-26 14:30:00,19.09,19.12,19.09,19.12,22400.0,17.4368,17.4642,17.4368,17.4642,22400.0
2013-07-26 15:00:00,19.12,19.14,19.11,19.14,39600.0,17.4642,17.4824,17.455,17.4824,39600.0
2013-07-26 15:30:00,19.13,19.17,19.13,19.17,42400.0,17.4733,17.5098,17.4733,17.5098,42400.0
2013-07-29 09:30:00,19.13,19.23,19.13,19.22,223600.0,17.4733,17.5646,17.4733,17.5555,223600.0
2013-07-29 10:00:00,19.23,19.23,19.18,19.21,134400.0,17.5646,17.5646,17.519,17.5464,134400.0
2013-07-29 10:30:00,19.21,19.21,19.17,19.19,170000.0,17.5464,17.5464,17.5098,17.5281,170000.0
2013-07-29 11:00:00,19.19,19.19,19.11,19.11,154000.0,17.5281,17.5281,17.455,17.455,154000.0
2013-07-29 11:30:00,19.11,19.13,19.11,19.12,161600.0,17.455,17.4733,17.455,17.4642,161600.0
2013-07-29 12:00:00,19.12,19.14,19.12,19.14,223600.0,17.4642,17.4824,17.4642,17.4824,223600.0
2013-07-29 12:30:00,19.14,19.16,19.14,19.15,269600.0,17.4824,17.5007,17.4824,17.4916,269600.0
2013-07-29 13:00:00,19.15,19.16,19.14,19.14,192800.0,17.4916,17.5007,17.4824,17.4824,192800.0
2013-07-29 13:30:00,19.14,19.15,19.12,19.14,344800.0,17.4824,17.4916,17.4642,17.4824,344800.0
2013-07-29 14:00:00,19.15,19.18,19.15,19.18,440400.0,17.4916,17.519,17.4916,17.519,440400.0
2013-07-29 14:30:00,19.18,19.2,19.18,19.18,193200.0,17.519,17.5372,17.519,17.519,193200.0
2013-07-29 15:00:00,19.18,19.19,19.17,19.19,24800.0,17.519,17.5281,17.5098,17.5281,24800.0
2013-07-29 15:30:00,19.2,19.2,19.14,19.15,28000.0,17.5372,17.5372,17.4824,17.4916,28000.0
2013-07-30 09:30:00,19.25,19.28,19.25,19.25,18800.0,17.5829,17.6103,17.5829,17.5829,18800.0
2013-07-30 10:00:00,19.25,19.32,19.25,19.32,35200.0,17.5829,17.6468,17.5829,17.6468,35200.0
2013-07-30 10:30:00,19.32,19.34,19.3,19.31,33200.0,17.6468,17.6651,17.6286,17.6377,33200.0
2013-07-30 11:00:00,19.3,19.35,19.3,19.35,19200.0,17.6286,17.6742,17.6286,17.6742,19200.0
2013-07-30 11:30:00,19.37,19.4,19.37,19.39,12400.0,17.6925,17.7199,17.6925,17.7108,12400.0
2013-07-30 12:00:00,19.39,19.39,19.35,19.36,78000.0,17.7108,17.7108,17.6742,17.6834,78000.0
2013-07-30 12:30:00,19.37,19.39,19.36,19.37,46000.0,17.6925,17.7108,17.6834,17.6925,46000.0
2013-07-30 13:00:00,19.37,19.37,19.3,19.3,80000.0,17.6925,17.6925,17.6286,17.6286,80000.0
2013-07-30 13:30:00,19.29,19.3,19.28,19.29,36800.0,17.6194,17.6286,17.6103,17.6194,36800.0
2013-07-30 14:00:00,19.29,19.31,19.28,19.31,69600.0,17.6194,17.6377,17.6103,17.6377,69600.0
2013-07-30 14:30:00,19.31,19.33,19.3,19.32,29200.0,17.6377,17.656,17.6286,17.6468,29200.0
2013-07-30 15:00:00,19.3,19.35,19.3,19.34,780400.0,17.6286,17.6742,17.6286,17.6651,780400.0
2013-07-30 15:30:00,19.35,19.36,19.32,19.32,44000.0,17.6742,17.6834,17.6468,17.6468,44000.0
2013-07-31 09:30:00,19.33,19.43,19.33,19.38,48400.0,17.656,17.7473,17.656,17.7016,48400.0
2013-07-31 10:00:00,19.38,19.38,19.32,19.35,46000.0,17.7016,17.7016,17.6468,17.6742,46000.0
2013-07-31 10:30:00,19.34,19.35,19.33,19.35,58800.0,17.6651,17.6742,17.656,17.6742,58800.0
2013-07-31 11:00:00,19.35,19.35,19.33,19.34,95600.0,17.6742,17.6742,17.656,17.6651,95600.0
2013-07-31 11:30:00,19.34,19.36,19.34,19.35,73600.0,17.6651,17.6834,17.6651,17.6742,73600.0
2013-07-31 12:00:00,19.34,19.34,19.33,19.33,91600.0,17.6651,17.6651,17.656,17.656,91600.0
2013-07-31 12:30:00,19.33,19.33,19.31,19.31,229200.0,17.656,17.656,17.6377,17.6377,229200.0
2013-07-31 13:00:00,19.31,19.32,19.29,19.32,74400.0,17.6377,17.6468,17.6194,17.6468,74400.0
2013-07-31 13:30:00,19.32,19.34,19.32,19.33,107200.0,17.6468,17.6651,17.6468,17.656,107200.0
2013-07-31 14:00:00,19.33,19.36,19.28,19.35,190800.0,17.656,17.6834,17.6103,17.6742,190800.0
2013-07-31 14:30:00,19.36,19.42,19.36,19.41,101200.0,17.6834,17.7382,17.6834,17.7291,101200.0
2013-07-31 15:00:00,19.41,19.41,19.36,19.37,88000.0,17.7291,17.7291,17.6834,17.6925,88000.0
2013-07-31 15:30:00,19.38,19.38,19.29,19.31,106400.0,17.7016,17.7016,17.6194,17.6377,106400.0
2013-08-01 09:30:00,19.46,19.5,19.44,19.48,57600.0,17.7747,17.8113,17.7565,17.793,57600.0
2013-08-01 10:00:00,19.48,19.51,19.48,19.5,104000.0,17.793,17.8204,17.793,17.8113,104000.0
2013-08-01 10:30:00,19.49,19.5,19.49,19.49,27200.0,17.8021,17.8113,17.8021,17.8021,27200.0
2013-08-01 11:00:00,19.49,19.5,19.49,19.5,31200.0,17.8021,17.8113,17.8021,17.8113,31200.0
2013-08-01 11:30:00,19.51,19.51,19.49,19.49,49600.0,17.8204,17.8204,17.8021,17.8021,49600.0
2013-08-01 12:00:00,19.49,19.5,19.47,19.49,16000.0,17.8021,17.8113,17.7839,17.8021,16000.0
2013-08-01 12:30:00,19.49,19.49,19.47,19.48,14000.0,17.8021,17.8021,17.7839,17.793,14000.0
2013-08-01 13:00:00,19.47,19.49,19.47,19.48,44400.0,17.7839,17.8021,17.7839,17.793,44400.0
2013-08-01 13:30:00,19.48,19.49,19.47,19.49,36000.0,17.793,17.8021,17.7839,17.8021,36000.0
2013-08-01 14:00:00,19.49,19.5,19.49,19.5,32000.0,17.8021,17.8113,17.8021,17.8113,32000.0
2013-08-01 14:30:00,19.5,19.51,19.5,19.51,18000.0,17.8113,17.8204,17.8113,17.8204,18000.0
2013-08-01 15:00:00,19.51,19.51,19.48,19.5,32000.0,17.8204,17.8204,17.793,17.8113,32000.0
2013-08-01 15:30:00,19.5,19.54,19.5,19.52,71600.0,17.8113,17.8478,17.8113,17.8295,71600.0
2013-08-02 09:30:00,19.5,19.51,19.47,19.49,15200.0,17.8113,17.8204,17.7839,17.8021,15200.0
2013-08-02 10:00:00,19.5,19.53,19.49,19.52,93600.0,17.8113,17.8387,17.8021,17.8295,93600.0
2013-08-02 10:30:00,19.53,19.53,19.48,19.48,91600.0,17.8387,17.8387,17.793,17.793,91600.0
2013-08-02 11:00:00,19.48,19.5,19.47,19.5,12800.0,17.793,17.8113,17.7839,17.8113,12800.0
2013-08-02 11:30:00,19.5,19.53,19.5,19.53,9600.0,17.8113,17.8387,17.8113,17.8387,9600.0
2013-08-02 12:00:00,19.53,19.54,19.52,19.54,9600.0,17.8387,17.8478,17.8295,17.8478,9600.0
2013-08-02 12:30:00,19.55,19.55,19.54,19.54,2800.0,17.8569,17.8569,17.8478,17.8478,2800.0
2013-08-02 13:00:00,19.54,19.57,19.54,19.56,15200.0,17.8478,17.8752,17.8478,17.8661,15200.0
2013-08-02 13:30:00,19.56,19.56,19.54,19.54,47200.0,17.8661,17.8661,17.8478,17.8478,47200.0
2013-08-02 14:00:00,19.55,19.55,19.54,19.55,20400.0,17.8569,17.8569,17.8478,17.8569,20400.0
2013-08-02 14:30:00,19.55,19.56,19.54,19.55,14400.0,17.8569,17.8661,17.8478,17.8569,14400.0
2013-08-02 15:00:00,19.56,19.57,19.56,19.57,12400.0,17.8661,17.8752,17.8661,17.8752,12400.0
2013-08-02 15:30:00,19.57,19.6,19.56,19.6,20000.0,17.8752,17.9026,17.8661,17.9026,20000.0
2013-08-05 09:30:00,19.58,19.6,19.56,19.6,47200.0,17.8843,17.9026,17.8661,17.9026,47200.0
2013-08-05 10:00:00,19.61,19.65,19.61,19.62,24800.0,17.9117,17.9483,17.9117,17.9209,24800.0
2013-08-05 10:30:00,19.65,19.67,19.64,19.67,9200.0,17.9483,17.9665,17.9391,17.9665,9200.0
2013-08-05 11:00:00,19.66,19.67,19.65,19.65,6800.0,17.9574,17.9665,17.9483,17.9483,6800.0
2013-08-05 11:30:00,19.65,19.65,19.61,19.62,5600.0,17.9483,17.9483,17.9117,17.9209,5600.0
2013-08-05 12:00:00,19.62,19.64,19.62,19.63,4800.0,17.9209,17.9391,17.9209,17.93,4800.0
2013-08-05 12:30:00,19.62,19.62,19.6,19.62,63200.0,17.9209,17.9209,17.9026,17.9209,63200.0
2013-08-05 13:00:00,19.63,19.64,19.6,19.64,10800.0,17.93,17.9391,17.9026,17.9391,10800.0
2013-08-05 13:30:00,19.64,19.66,19.64,19.65,41200.0,17.9391,17.9574,17.9391,17.9483,41200.0
2013-08-05 14:00:00,19.64,19.65,19.63,19.63,52000.0,17.9391,17.9483,17.93,17.93,52000.0
2013-08-05 14:30:00,19.63,19.64,19.62,19.63,25200.0,17.93,17.9391,17.9209,17.93,25200.0
2013-08-05 15:00:00,19.63,19.65,19.62,19.65,7200.0,17.93,17.9483,17.9209,17.9483,7200.0
2013-08-05 15:30:00,19.66,19.67,19.65,19.66,24400.0,17.9574,17.9665,17.9483,17.9574,24400.0
2013-08-06 09:30:00,19.62,19.63,19.58,19.58,26400.0,17.9209,17.93,17.8843,17.8843,26400.0
2013-08-06 10:00:00,19.61,19.61,19.57,19.57,40800.0,17.9117,17.9117,17.8752,17.8752,40800.0
2013-08-06 10:30:00,19.53,19.53,19.47,19.47,34400.0,17.8387,17.8387,17.7839,17.7839,34400.0
2013-08-06 11:00:00,19.47,19.52,19.47,19.52,75200.0,17.7839,17.8295,17.7839,17.8295,75200.0
2013-08-06 11:30:00,19.52,19.52,19.51,19.52,32800.0,17.8295,17.8295,17.8204,17.8295,32800.0
2013-08-06 12:00:00,19.53,19.54,19.5,19.5,16800.0,17.8387,17.8478,17.8113,17.8113,16800.0
2013-08-06 12:30:00,19.51,19.53,19.5,19.53,50800.0,17.8204,17.8387,17.8113,17.8387,50800.0
2013-08-06 13:00:00,19.52,19.53,19.52,19.52,12400.0,17.8295,17.8387,17.8295,17.8295,12400.0
2013-08-06 13:30:00,19.52,19.52,19.5,19.5,26000.0,17.8295,17.8295,17.8113,17.8113,26000.0
2013-08-06 14:00:00,19.49,19.49,19.46,19.49,36400.0,17.8021,17.8021,17.7747,17.8021,36400.0
2013-08-06 14:30:00,19.5,19.5,19.48,19.49,38000.0,17.8113,17.8113,17.793,17.8021,38000.0
2013-08-06 15:00:00,19.49,19.52,19.49,19.52,106000.0,17.8021,17.8295,17.8021,17.8295,106000.0
2013-08-06 15:30:00,19.52,19.53,19.49,19.5,153200.0,17.8295,17.8387,17.8021,17.8113,153200.0
2013-08-07 09:30:00,19.45,19.53,19.44,19.44,20400.0,17.7656,17.8387,17.7565,17.7565,20400.0
2013-08-07 10:00:00,19.43,19.43,19.38,19.38,9200.0,17.7473,17.7473,17.7016,17.7016,9200.0
2013-08-07 10:30:00,19.38,19.42,19.38,19.42,13200.0,17.7016,17.7382,17.7016,17.7382,13200.0
2013-08-07 11:00:00,19.42,19.42,19.4,19.4,11200.0,17.7382,17.7382,17.7199,17.7199,11200.0
2013-08-07 11:30:00,19.39,19.4,19.38,19.38,37600.0,17.7108,17.7199,17.7016,17.7016,37600.0
2013-08-07 12:00:00,19.39,19.41,19.39,19.39,16800.0,17.7108,17.7291,17.7108,17.7108,16800.0
2013-08-07 12:30:00,19.39,19.42,19.39,19.42,17600.0,17.7108,17.7382,17.7108,17.7382,17600.0
2013-08-07 13:00:00,19.43,19.45,19.43,19.44,40400.0,17.7473,17.7656,17.7473,17.7565,40400.0
2013-08-07 13:30:00,19.45,19.45,19.43,19.43,9600.0,17.7656,17.7656,17.7473,17.7473,9600.0
2013-08-07 14:00:00,19.45,19.45,19.43,19.43,437200.0,17.7656,17.7656,17.7473,17.7473,437200.0
2013-08-07 14:30:00,19.44,19.46,19.43,19.45,150400.0,17.7565,17.7747,17.7473,17.7656,150400.0
2013-08-07 15:00:00,19.47,19.48,19.47,19.48,28400.0,17.7839,17.793,17.7839,17.793,28400.0
2013-08-07 15:30:00,19.48,19.49,19.47,19.47,18400.0,17.793,17.8021,17.7839,17.7839,18400.0
2013-08-08 09:30:00,19.59,19.59,19.53,19.54,34800.0,17.8935,17.8935,17.8387,17.8478,34800.0
2013-08-08 10:00:00,19.52,19.53,19.44,19.48,27200.0,17.8295,17.8387,17.7565,17.793,27200.0
2013-08-08 10:30:00,19.49,19.5,19.44,19.5,43600.0,17.8021,17.8113,17.7565,17.8113,43600.0
2013-08-08 11:00:00,19.51,19.54,19.51,19.54,16000.0,17.8204,17.8478,17.8204,17.8478,16000.0
2013-08-08 11:30:00,19.56,19.57,19.55,19.56,9600.0,17.8661,17.8752,17.8569,17.8661,9600.0
2013-08-08 12:00:00,19.59,19.6,19.58,19.6,17200.0,17.8935,17.9026,17.8843,17.9026,17200.0
2013-08-08 12:30:00,19.6,19.61,19.59,19.59,14400.0,17.9026,17.9117,17.8935,17.8935,14400.0
2013-08-08 13:00:00,19.59,19.61,19.59,19.59,76800.0,17.8935,17.9117,17.8935,17.8935,76800.0
2013-08-08 13:30:00,19.6,19.61,19.59,19.6,753200.0,17.9026,17.9117,17.8935,17.9026,753200.0
2013-08-08 14:00:00,19.61,19.61,19.59,19.6,126000.0,17.9117,17.9117,17.8935,17.9026,126000.0
2013-08-08 14:30:00,19.61,19.61,19.58,19.58,30000.0,17.9117,17.9117,17.8843,17.8843,30000.0
2013-08-08 15:00:00,19.58,19.59,19.56,19.58,112400.0,17.8843,17.8935,17.8661,17.8843,112400.0
2013-08-08 15:30:00,19.58,19.59,19.57,19.57,55200.0,17.8843,17.8935,17.8752,17.8752,55200.0
2013-08-09 09:30:00,19.56,19.58,19.55,19.56,19200.0,17.8661,17.8843,17.8569,17.8661,19200.0
2013-08-09 10:00:00,19.58,19.58,19.51,19.54,14800.0,17.8843,17.8843,17.8204,17.8478,14800.0
2013-08-09 10:30:00,19.54,19.55,19.5,19.52,32800.0,17.8478,17.8569,17.8113,17.8295,32800.0
2013-08-09 11:00:00,19.5,19.5,19.43,19.44,23600.0,17.8113,17.8113,17.7473,17.7565,23600.0
2013-08-09 11:30:00,19.45,19.48,19.45,19.48,17200.0,17.7656,17.793,17.7656,17.793,17200.0
2013-08-09 12:00:00,19.49,19.5,19.48,19.5,71200.0,17.8021,17.8113,17.793,17.8113,71200.0
2013-08-09 12:30:00,19.51,19.53,19.5,19.5,10800.0,17.8204,17.8387,17.8113,17.8113,10800.0
2013-08-09 13:00:00,19.51,19.53,19.5,19.53,5200.0,17.8204,17.8387,17.8113,17.8387,5200.0
2013-08-09 13:30:00,19.53,19.54,19.52,19.52,20800.0,17.8387,17.8478,17.8295,17.8295,20800.0
2013-08-09 14:00:00,19.53,19.53,19.5,19.52,17600.0,17.8387,17.8387,17.8113,17.8295,17600.0
2013-08-09 14:30:00,19.5,19.5,19.48,19.5,36400.0,17.8113,17.8113,17.793,17.8113,36400.0
2013-08-09 15:00:00,19.5,19.51,19.49,19.5,19200.0,17.8113,17.8204,17.8021,17.8113,19200.0
2013-08-09 15:30:00,19.5,19.5,19.49,19.5,134400.0,17.8113,17.8113,17.8021,17.8113,134400.0
2013-08-12 09:30:00,19.44,19.57,19.4,19.57,15200.0,17.7565,17.8752,17.7199,17.8752,15200.0
2013-08-12 10:00:00,19.59,19.59,19.57,19.58,28000.0,17.8935,17.8935,17.8752,17.8843,28000.0
2013-08-12 10:30:00,19.59,19.65,19.59,19.65,281600.0,17.8935,17.9483,17.8935,17.9483,281600.0
2013-08-12 11:00:00,19.66,19.66,19.64,19.66,10000.0,17.9574,17.9574,17.9391,17.9574,10000.0
2013-08-12 11:30:00,19.66,19.67,19.64,19.65,47200.0,17.9574,17.9665,17.9391,17.9483,47200.0
2013-08-12 12:00:00,19.64,19.64,19.62,19.62,6400.0,17.9391,17.9391,17.9209,17.9209,6400.0
2013-08-12 12:30:00,19.61,19.64,19.61,19.64,9200.0,17.9117,17.9391,17.9117,17.9391,9200.0
2013-08-12 13:00:00,19.64,19.66,19.64,19.65,32400.0,17.9391,17.9574,17.9391,17.9483,32400.0
2013-08-12 13:30:00,19.66,19.66,19.63,19.63,10400.0,17.9574,17.9574,17.93,17.93,10400.0
2013-08-12 14:00:00,19.63,19.65,19.63,19.64,36800.0,17.93,17.9483,17.93,17.9391,36800.0
2013-08-12 14:30:00,19.65,19.66,19.63,19.65,20400.0,17.9483,17.9574,17.93,17.9483,20400.0
2013-08-12 15:00:00,19.66,19.68,19.66,19.66,10400.0,17.9574,17.9757,17.9574,17.9574,10400.0
2013-08-12 15:30:00,19.66,19.68,19.65,19.66,40000.0,17.9574,17.9757,17.9483,17.9574,40000.0
2013-08-13 09:30:00,19.71,19.73,19.66,19.66,16400.0,18.0031,18.0213,17.9574,17.9574,16400.0
2013-08-13 10:00:00,19.66,19.66,19.6,19.64,1600.0,17.9574,17.9574,17.9026,17.9391,1600.0
2013-08-13 10:30:00,19.63,19.65,19.62,19.63,15600.0,17.93,17.9483,17.9209,17.93,15600.0
2013-08-13 11:00:00,19.63,19.67,19.63,19.67,26800.0,17.93,17.9665,17.93,17.9665,26800.0
2013-08-13 11:30:00,19.68,19.69,19.67,19.67,5600.0,17.9757,17.9848,17.9665,17.9665,5600.0
2013-08-13 12:00:00,19.66,19.71,19.66,19.71,33600.0,17.9574,18.0031,17.9574,18.0031,33600.0
2013-08-13 12:30:00,19.73,19.74,19.72,19.74,6000.0,18.0213,18.0305,18.0122,18.0305,6000.0
2013-08-13 13:00:00,19.73,19.78,19.73,19.78,37600.0,18.0213,18.067,18.0213,18.067,37600.0
2013-08-13 13:30:00,19.78,19.78,19.75,19.76,13200.0,18.067,18.067,18.0396,18.0487,13200.0
2013-08-13 14:00:00,19.76,19.81,19.75,19.79,103200.0,18.0487,18.0944,18.0396,18.0761,103200.0
2013-08-13 14:30:00,19.81,19.83,19.79,19.8,7600.0,18.0944,18.1127,18.0761,18.0853,7600.0
2013-08-13 15:00:00,19.85,19.86,19.83,19.85,23200.0,18.1309,18.1401,18.1127,18.1309,23200.0
2013-08-13 15:30:00,19.87,19.88,19.82,19.83,52000.0,18.1492,18.1583,18.1035,18.1127,52000.0
2013-08-14 09:30:00,19.85,19.88,19.8,19.8,52800.0,18.1309,18.1583,18.0853,18.0853,52800.0
2013-08-14 10:00:00,19.83,19.85,19.78,19.83,52400.0,18.1127,18.1309,18.067,18.1127,52400.0
2013-08-14 10:30:00,19.82,19.83,19.74,19.77,16800.0,18.1035,18.1127,18.0305,18.0579,16800.0
2013-08-14 11:00:00,19.77,19.8,19.77,19.79,14800.0,18.0579,18.0853,18.0579,18.0761,14800.0
2013-08-14 11:30:00,19.8,19.82,19.8,19.81,23200.0,18.0853,18.1035,18.0853,18.0944,23200.0
2013-08-14 12:00:00,19.82,19.87,19.82,19.86,16400.0,18.1035,18.1492,18.1035,18.1401,16400.0
2013-08-14 12:30:00,19.88,19.88,19.84,19.85,13200.0,18.1583,18.1583,18.1218,18.1309,13200.0
2013-08-14 13:00:00,19.84,19.85,19.83,19.83,95200.0,18.1218,18.1309,18.1127,18.1127,95200.0
2013-08-14 13:30:00,19.83,19.83,19.79,19.81,22400.0,18.1127,18.1127,18.0761,18.0944,22400.0
2013-08-14 14:00:00,19.83,19.84,19.81,19.84,151600.0,18.1127,18.1218,18.0944,18.1218,151600.0
2013-08-14 14:30:00,19.83,19.86,19.83,19.86,329200.0,18.1127,18.1401,18.1127,18.1401,329200.0
2013-08-14 15:00:00,19.86,19.87,19.84,19.85,13600.0,18.1401,18.1492,18.1218,18.1309,13600.0
2013-08-14 15:30:00,19.84,19.85,19.82,19.82,49200.0,18.1218,18.1309,18.1035,18.1035,49200.0
2013-08-15 09:30:00,19.53,19.57,19.5,19.5,38400.0,17.8387,17.8752,17.8113,17.8113,38400.0
2013-08-15 10:00:00,19.5,19.53,19.43,19.53,53600.0,17.8113,17.8387,17.7473,17.8387,53600.0
2013-08-15 10:30:00,19.5,19.51,19.47,19.48,19600.0,17.8113,17.8204,17.7839,17.793,19600.0
2013-08-15 11:00:00,19.47,19.52,19.47,19.52,10000.0,17.7839,17.8295,17.7839,17.8295,10000.0
2013-08-15 11:30:00,19.54,19.55,19.53,19.53,16800.0,17.8478,17.8569,17.8387,17.8387,16800.0
2013-08-15 12:00:00,19.53,19.56,19.53,19.56,5600.0,17.8387,17.8661,17.8387,17.8661,5600.0
2013-08-15 12:30:00,19.56,19.57,19.53,19.53,5200.0,17.8661,17.8752,17.8387,17.8387,5200.0
2013-08-15 13:00:00,19.52,19.52,19.46,19.49,84000.0,17.8295,17.8295,17.7747,17.8021,84000.0
2013-08-15 13:30:00,19.49,19.5,19.47,19.48,20000.0,17.8021,17.8113,17.7839,17.793,20000.0
2013-08-15 14:00:00,19.47,19.5,19.45,19.5,12800.0,17.7839,17.8113,17.7656,17.8113,12800.0
2013-08-15 14:30:00,19.5,19.51,19.48,19.49,37200.0,17.8113,17.8204,17.793,17.8021,37200.0
2013-08-15 15:00:00,19.48,19.48,19.42,19.45,174400.0,17.793,17.793,17.7382,17.7656,174400.0
2013-08-15 15:30:00,19.45,19.47,19.44,19.45,186800.0,17.7656,17.7839,17.7565,17.7656,186800.0
2013-08-16 09:30:00,19.46,19.51,19.46,19.51,23200.0,17.7747,17.8204,17.7747,17.8204,23200.0
2013-08-16 10:00:00,19.52,19.55,19.5,19.51,109600.0,17.8295,17.8569,17.8113,17.8204,109600.0
2013-08-16 10:30:00,19.52,19.57,19.52,19.57,16400.0,17.8295,17.8752,17.8295,17.8752,16400.0
2013-08-16 11:00:00,19.56,19.57,19.53,19.53,7600.0,17.8661,17.8752,17.8387,17.8387,7600.0
2013-08-16 11:30:00,19.53,19.56,19.53,19.54,34000.0,17.8387,17.8661,17.8387,17.8478,34000.0
2013-08-16 12:00:00,19.54,19.54,19.52,19.52,232000.0,17.8478,17.8478,17.8295,17.8295,232000.0
2013-08-16 12:30:00,19.5,19.52,19.49,19.52,10400.0,17.8113,17.8295,17.8021,17.8295,10400.0
2013-08-16 13:00:00,19.49,19.49,19.49,19.49,10800.0,17.8021,17.8021,17.8021,17.8021,10800.0
2013-08-16 13:30:00,19.49,19.49,19.46,19.48,89200.0,17.8021,17.8021,17.7747,17.793,89200.0
2013-08-16 14:00:00,19.47,19.48,19.46,19.46,43600.0,17.7839,17.793,17.7747,17.7747,43600.0
2013-08-16 14:30:00,19.46,19.48,19.45,19.48,41600.0,17.7747,17.793,17.7656,17.793,41600.0
2013-08-16 15:00:00,19.49,19.5,19.48,19.48,4800.0,17.8021,17.8113,17.793,17.793,4800.0
2013-08-16 15:30:00,19.49,19.52,19.48,19.48,19200.0,17.8021,17.8295,17.793,17.793,19200.0
2013-08-19 09:30:00,19.48,19.61,19.47,19.61,26000.0,17.793,17.9117,17.7839,17.9117,26000.0
2013-08-19 10:00:00,19.61,19.64,19.61,19.61,228800.0,17.9117,17.9391,17.9117,17.9117,228800.0
2013-08-19 10:30:00,19.61,19.63,19.61,19.63,18800.0,17.9117,17.93,17.9117,17.93,18800.0
2013-08-19 11:00:00,19.61,19.63,19.6,19.61,33600.0,17.9117,17.93,17.9026,17.9117,33600.0
2013-08-19 11:30:00,19.6,19.61,19.57,19.58,24800.0,17.9026,17.9117,17.8752,17.8843,24800.0
2013-08-19 12:00:00,19.57,19.59,19.57,19.58,5600.0,17.8752,17.8935,17.8752,17.8843,5600.0
2013-08-19 12:30:00,19.57,19.6,19.56,19.59,22800.0,17.8752,17.9026,17.8661,17.8935,22800.0
2013-08-19 13:00:00,19.59,19.59,19.57,19.58,21200.0,17.8935,17.8935,17.8752,17.8843,21200.0
2013-08-19 13:30:00,19.57,19.58,19.54,19.57,40400.0,17.8752,17.8843,17.8478,17.8752,40400.0
2013-08-19 14:00:00,19.57,19.58,19.54,19.55,32000.0,17.8752,17.8843,17.8478,17.8569,32000.0
2013-08-19 14:30:00,19.54,19.54,19.51,19.53,37600.0,17.8478,17.8478,17.8204,17.8387,37600.0
2013-08-19 15:00:00,19.51,19.51,19.49,19.5,53200.0,17.8204,17.8204,17.8021,17.8113,53200.0
2013-08-19 15:30:00,19.48,19.49,19.43,19.44,18000.0,17.793,17.8021,17.7473,17.7565,18000.0
2013-08-20 09:30:00,19.47,19.48,19.41,19.47,297200.0,17.7839,17.793,17.7291,17.7839,297200.0
2013-08-20 10:00:00,19.47,19.49,19.44,19.46,190800.0,17.7839,17.8021,17.7565,17.7747,190800.0
2013-08-20 10:30:00,19.46,19.51,19.46,19.49,46400.0,17.7747,17.8204,17.7747,17.8021,46400.0
2013-08-20 11:00:00,19.49,19.52,19.49,19.51,73200.0,17.8021,17.8295,17.8021,17.8204,73200.0
2013-08-20 11:30:00,19.51,19.55,19.51,19.54,210000.0,17.8204,17.8569,17.8204,17.8478,210000.0
2013-08-20 12:00:00,19.54,19.55,19.53,19.54,50000.0,17.8478,17.8569,17.8387,17.8478,50000.0
2013-08-20 12:30:00,19.54,19.54,19.5,19.53,38400.0,17.8478,17.8478,17.8113,17.8387,38400.0
2013-08-20 13:00:00,19.53,19.55,19.5,19.51,162800.0,17.8387,17.8569,17.8113,17.8204,162800.0
2013-08-20 13:30:00,19.51,19.52,19.5,19.5,112800.0,17.8204,17.8295,17.8113,17.8113,112800.0
2013-08-20 14:00:00,19.51,19.51,19.49,19.5,98000.0,17.8204,17.8204,17.8021,17.8113,98000.0
2013-08-20 14:30:00,19.5,19.51,19.49,19.49,96400.0,17.8113,17.8204,17.8021,17.8021,96400.0
2013-08-20 15:00:00,19.49,19.5,19.49,19.5,226000.0,17.8021,17.8113,17.8021,17.8113,226000.0
2013-08-20 15:30:00,19.5,19.52,19.47,19.47,225600.0,17.8113,17.8295,17.7839,17.7839,225600.0
2013-08-21 09:30:00,19.43,19.55,19.43,19.52,317200.0,17.7473,17.8569,17.7473,17.8295,317200.0
2013-08-21 10:00:00,19.52,19.53,19.49,19.5,167600.0,17.8295,17.8387,17.8021,17.8113,167600.0
2013-08-21 10:30:00,19.49,19.53,19.48,19.52,62800.0,17.8021,17.8387,17.793,17.8295,62800.0
2013-08-21 11:00:00,19.52,19.52,19.49,19.49,153200.0,17.8295,17.8295,17.8021,17.8021,153200.0
2013-08-21 11:30:00,19.5,19.5,19.43,19.45,66400.0,17.8113,17.8113,17.7473,17.7656,66400.0
2013-08-21 12:00:00,19.46,19.48,19.46,19.47,69600.0,17.7747,17.793,17.7747,17.7839,69600.0
2013-08-21 12:30:00,19.47,19.48,19.46,19.47,60000.0,17.7839,17.793,17.7747,17.7839,60000.0
2013-08-21 13:00:00,19.47,19.48,19.45,19.48,58000.0,17.7839,17.793,17.7656,17.793,58000.0
2013-08-21 13:30:00,19.47,19.49,19.47,19.49,262800.0,17.7839,17.8021,17.7839,17.8021,262800.0
2013-08-21 14:00:00,19.49,19.49,19.39,19.48,276800.0,17.8021,17.8021,17.7108,17.793,276800.0
2013-08-21 14:30:00,19.47,19.58,19.47,19.56,174800.0,17.7839,17.8843,17.7839,17.8661,174800.0
2013-08-21 15:00:00,19.56,19.57,19.52,19.52,128400.0,17.8661,17.8752,17.8295,17.8295,128400.0
2013-08-21 15:30:00,19.5,19.52,19.42,19.43,112000.0,17.8113,17.8295,17.7382,17.7473,112000.0
2013-08-22 09:30:00,19.47,19.54,19.47,19.49,98800.0,17.7839,17.8478,17.7839,17.8021,98800.0
2013-08-22 10:00:00,19.49,19.5,19.46,19.49,122000.0,17.8021,17.8113,17.7747,17.8021,122000.0
2013-08-22 10:30:00,19.5,19.52,19.49,19.5,204800.0,17.8113,17.8295,17.8021,17.8113,204800.0
2013-08-22 11:00:00,19.49,19.5,19.46,19.46,62000.0,17.8021,17.8113,17.7747,17.7747,62000.0
2013-08-22 11:30:00,19.46,19.48,19.45,19.45,63200.0,17.7747,17.793,17.7656,17.7656,63200.0
2013-08-22 12:00:00,19.46,19.49,19.44,19.45,109200.0,17.7747,17.8021,17.7565,17.7656,109200.0
2013-08-22 12:30:00,19.46,19.55,19.41,19.43,119600.0,17.7747,17.8569,17.7291,17.7473,119600.0
2013-08-22 13:00:00,19.43,19.55,19.43,19.45,113600.0,17.7473,17.8569,17.7473,17.7656,113600.0
2013-08-22 13:30:00,19.49,19.52,19.39,19.46,90800.0,17.8021,17.8295,17.7108,17.7747,90800.0
2013-08-22 14:00:00,19.46,19.5,19.44,19.46,49200.0,17.7747,17.8113,17.7565,17.7747,49200.0
2013-08-22 14:30:00,19.44,19.52,19.39,19.39,40000.0,17.7565,17.8295,17.7108,17.7108,40000.0
2013-08-22 15:00:00,19.43,19.51,19.4,19.5,48000.0,17.7473,17.8204,17.7199,17.8113,48000.0
2013-08-22 15:30:00,19.5,19.53,19.48,19.52,323200.0,17.8113,17.8387,17.793,17.8295,323200.0
2013-08-23 09:30:00,19.68,19.69,19.63,19.63,46400.0,17.9757,17.9848,17.93,17.93,46400.0
2013-08-23 10:00:00,19.63,19.66,19.6,19.64,38000.0,17.93,17.9574,17.9026,17.9391,38000.0
2013-08-23 10:30:00,19.63,19.66,19.63,19.65,32800.0,17.93,17.9574,17.93,17.9483,32800.0
2013-08-23 11:00:00,19.66,19.66,19.62,19.62,74000.0,17.9574,17.9574,17.9209,17.9209,74000.0
2013-08-23 11:30:00,19.62,19.62,19.6,19.61,26400.0,17.9209,17.9209,17.9026,17.9117,26400.0
2013-08-23 12:00:00,19.63,19.63,19.61,19.62,22800.0,17.93,17.93,17.9117,17.9209,22800.0
2013-08-23 12:30:00,19.63,19.65,19.63,19.64,58000.0,17.93,17.9483,17.93,17.9391,58000.0
2013-08-23 13:00:00,19.64,19.64,19.63,19.64,16400.0,17.9391,17.9391,17.93,17.9391,16400.0
2013-08-23 13:30:00,19.64,19.64,19.63,19.63,28000.0,17.9391,17.9391,17.93,17.93,28000.0
2013-08-23 14:00:00,19.63,19.64,19.62,19.64,48000.0,17.93,17.9391,17.9209,17.9391,48000.0
2013-08-23 14:30:00,19.63,19.64,19.63,19.63,16000.0,17.93,17.9391,17.93,17.93,16000.0
2013-08-23 15:00:00,19.63,19.65,19.62,19.64,19200.0,17.93,17.9483,17.9209,17.9391,19200.0
2013-08-23 15:30:00,19.64,19.66,19.63,19.63,12000.0,17.9391,17.9574,17.93,17.93,12000.0
2013-08-26 09:30:00,19.62,19.69,19.61,19.67,135200.0,17.9209,17.9848,17.9117,17.9665,135200.0
2013-08-26 10:00:00,19.67,19.71,19.67,19.69,80000.0,17.9665,18.0031,17.9665,17.9848,80000.0
2013-08-26 10:30:00,19.68,19.69,19.67,19.69,131200.0,17.9757,17.9848,17.9665,17.9848,131200.0
2013-08-26 11:00:00,19.69,19.72,19.69,19.72,189600.0,17.9848,18.0122,17.9848,18.0122,189600.0
2013-08-26 11:30:00,19.73,19.74,19.71,19.73,313600.0,18.0213,18.0305,18.0031,18.0213,313600.0
2013-08-26 12:00:00,19.72,19.75,19.71,19.74,149600.0,18.0122,18.0396,18.0031,18.0305,149600.0
2013-08-26 12:30:00,19.74,19.76,19.74,19.75,80000.0,18.0305,18.0487,18.0305,18.0396,80000.0
2013-08-26 13:00:00,19.76,19.77,19.74,19.74,43600.0,18.0487,18.0579,18.0305,18.0305,43600.0
2013-08-26 13:30:00,19.74,19.74,19.71,19.72,165600.0,18.0305,18.0305,18.0031,18.0122,165600.0
2013-08-26 14:00:00,19.72,19.74,19.72,19.73,138400.0,18.0122,18.0305,18.0122,18.0213,138400.0
2013-08-26 14:30:00,19.73,19.74,19.71,19.73,501200.0,18.0213,18.0305,18.0031,18.0213,501200.0
2013-08-26 15:00:00,19.74,19.74,19.6,19.63,246000.0,18.0305,18.0305,17.9026,17.93,246000.0
2013-08-26 15:30:00,19.63,19.65,19.6,19.6,335600.0,17.93,17.9483,17.9026,17.9026,335600.0
2013-08-27 09:30:00,19.39,19.48,19.36,19.46,29200.0,17.7108,17.793,17.6834,17.7747,29200.0
2013-08-27 10:00:00,19.44,19.45,19.36,19.36,86000.0,17.7565,17.7656,17.6834,17.6834,86000.0
2013-08-27 10:30:00,19.36,19.4,19.35,19.4,83600.0,17.6834,17.7199,17.6742,17.7199,83600.0
2013-08-27 11:00:00,19.4,19.42,19.38,19.42,85200.0,17.7199,17.7382,17.7016,17.7382,85200.0
2013-08-27 11:30:00,19.42,19.42,19.36,19.39,26800.0,17.7382,17.7382,17.6834,17.7108,26800.0
2013-08-27 12:00:00,19.36,19.36,19.32,19.32,17200.0,17.6834,17.6834,17.6468,17.6468,17200.0
2013-08-27 12:30:00,19.31,19.33,19.28,19.3,48000.0,17.6377,17.656,17.6103,17.6286,48000.0
2013-08-27 13:00:00,19.26,19.27,19.21,19.22,59200.0,17.592,17.6012,17.5464,17.5555,59200.0
2013-08-27 13:30:00,19.22,19.28,19.22,19.24,130000.0,17.5555,17.6103,17.5555,17.5738,130000.0
2013-08-27 14:00:00,19.23,19.24,19.18,19.18,75600.0,17.5646,17.5738,17.519,17.519,75600.0
2013-08-27 14:30:00,19.2,19.22,19.17,19.2,20800.0,17.5372,17.5555,17.5098,17.5372,20800.0
2013-08-27 15:00:00,19.24,19.25,19.17,19.19,83600.0,17.5738,17.5829,17.5098,17.5281,83600.0
2013-08-27 15:30:00,19.18,19.21,19.14,19.18,38400.0,17.519,17.5464,17.4824,17.519,38400.0
2013-08-28 09:30:00,19.16,19.3,19.16,19.27,18000.0,17.5007,17.6286,17.5007,17.6012,18000.0
2013-08-28 10:00:00,19.29,19.29,19.23,19.27,18000.0,17.6194,17.6194,17.5646,17.6012,18000.0
2013-08-28 10:30:00,19.28,19.29,19.26,19.29,5200.0,17.6103,17.6194,17.592,17.6194,5200.0
2013-08-28 11:00:00,19.28,19.28,19.27,19.27,12400.0,17.6103,17.6103,17.6012,17.6012,12400.0
2013-08-28 11:30:00,19.25,19.27,19.24,19.26,18400.0,17.5829,17.6012,17.5738,17.592,18400.0
2013-08-28 12:00:00,19.27,19.28,19.26,19.28,7200.0,17.6012,17.6103,17.592,17.6103,7200.0
2013-08-28 12:30:00,19.29,19.31,19.29,19.31,56000.0,17.6194,17.6377,17.6194,17.6377,56000.0
2013-08-28 13:00:00,19.32,19.33,19.31,19.32,120000.0,17.6468,17.656,17.6377,17.6468,120000.0
2013-08-28 13:30:00,19.32,19.32,19.3,19.32,140000.0,17.6468,17.6468,17.6286,17.6468,140000.0
2013-08-28 14:00:00,19.32,19.33,19.27,19.28,100000.0,17.6468,17.656,17.6012,17.6103,100000.0
2013-08-28 14:30:00,19.27,19.28,19.25,19.26,130400.0,17.6012,17.6103,17.5829,17.592,130400.0
2013-08-28 15:00:00,19.26,19.3,19.26,19.28,64800.0,17.592,17.6286,17.592,17.6103,64800.0
2013-08-28 15:30:00,19.3,19.3,19.24,19.24,26800.0,17.6286,17.6286,17.5738,17.5738,26800.0
2013-08-29 09:30:00,19.22,19.35,19.22,19.34,116800.0,17.5555,17.6742,17.5555,17.6651,116800.0
2013-08-29 10:00:00,19.33,19.36,19.33,19.34,21600.0,17.656,17.6834,17.656,17.6651,21600.0
2013-08-29 10:30:00,19.35,19.39,19.34,19.38,14400.0,17.6742,17.7108,17.6651,17.7016,14400.0
2013-08-29 11:00:00,19.38,19.41,19.38,19.4,16400.0,17.7016,17.7291,17.7016,17.7199,16400.0
2013-08-29 11:30:00,19.4,19.41,19.39,19.4,17600.0,17.7199,17.7291,17.7108,17.7199,17600.0
2013-08-29 12:00:00,19.41,19.41,19.37,19.38,24800.0,17.7291,17.7291,17.6925,17.7016,24800.0
2013-08-29 12:30:00,19.38,19.38,19.37,19.38,27600.0,17.7016,17.7016,17.6925,17.7016,27600.0
2013-08-29 13:00:00,19.37,19.4,19.36,19.36,7600.0,17.6925,17.7199,17.6834,17.6834,7600.0
2013-08-29 13:30:00,19.35,19.36,19.34,19.35,38800.0,17.6742,17.6834,17.6651,17.6742,38800.0
2013-08-29 14:00:00,19.35,19.38,19.35,19.37,20000.0,17.6742,17.7016,17.6742,17.6925,20000.0
2013-08-29 14:30:00,19.37,19.38,19.37,19.38,25600.0,17.6925,17.7016,17.6925,17.7016,25600.0
2013-08-29 15:00:00,19.38,19.38,19.35,19.36,61200.0,17.7016,17.7016,17.6742,17.6834,61200.0
2013-08-29 15:30:00,19.33,19.35,19.31,19.33,28800.0,17.656,17.6742,17.6377,17.656,28800.0
2013-08-30 09:30:00,19.35,19.36,19.3,19.32,48800.0,17.6742,17.6834,17.6286,17.6468,48800.0
2013-08-30 10:00:00,19.3,19.3,19.26,19.26,17600.0,17.6286,17.6286,17.592,17.592,17600.0
2013-08-30 10:30:00,19.26,19.28,19.22,19.24,57600.0,17.592,17.6103,17.5555,17.5738,57600.0
2013-08-30 11:00:00,19.24,19.26,19.23,19.25,13600.0,17.5738,17.592,17.5646,17.5829,13600.0
2013-08-30 11:30:00,19.23,19.25,19.22,19.23,23600.0,17.5646,17.5829,17.5555,17.5646,23600.0
2013-08-30 12:00:00,19.22,19.26,19.22,19.25,18400.0,17.5555,17.592,17.5555,17.5829,18400.0
2013-08-30 12:30:00,19.25,19.25,19.22,19.25,44000.0,17.5829,17.5829,17.5555,17.5829,44000.0
2013-08-30 13:00:00,19.24,19.26,19.18,19.25,76800.0,17.5738,17.592,17.519,17.5829,76800.0
2013-08-30 13:30:00,19.27,19.28,19.23,19.23,60800.0,17.6012,17.6103,17.5646,17.5646,60800.0
2013-08-30 14:00:00,19.22,19.24,19.22,19.24,7600.0,17.5555,17.5738,17.5555,17.5738,7600.0
2013-08-30 14:30:00,19.25,19.26,19.24,19.26,9600.0,17.5829,17.592,17.5738,17.592,9600.0
2013-08-30 15:00:00,19.24,19.26,19.24,19.25,8400.0,17.5738,17.592,17.5738,17.5829,8400.0
2013-08-30 15:30:00,19.24,19.24,19.18,19.19,7200.0,17.5738,17.5738,17.519,17.5281,7200.0
2013-09-03 09:30:00,19.35,19.43,19.33,19.41,276800.0,17.6742,17.7473,17.656,17.7291,276800.0
2013-09-03 10:00:00,19.41,19.43,19.34,19.36,369600.0,17.7291,17.7473,17.6651,17.6834,369600.0
2013-09-03 10:30:00,19.36,19.41,19.36,19.38,252800.0,17.6834,17.7291,17.6834,17.7016,252800.0
2013-09-03 11:00:00,19.38,19.4,19.29,19.31,577200.0,17.7016,17.7199,17.6194,17.6377,577200.0
2013-09-03 11:30:00,19.3,19.31,19.28,19.29,81200.0,17.6286,17.6377,17.6103,17.6194,81200.0
2013-09-03 12:00:00,19.29,19.33,19.28,19.3,200400.0,17.6194,17.656,17.6103,17.6286,200400.0
2013-09-03 12:30:00,19.31,19.31,19.25,19.25,252800.0,17.6377,17.6377,17.5829,17.5829,252800.0
2013-09-03 13:00:00,19.24,19.26,19.23,19.25,62400.0,17.5738,17.592,17.5646,17.5829,62400.0
2013-09-03 13:30:00,19.25,19.25,19.19,19.21,66400.0,17.5829,17.5829,17.5281,17.5464,66400.0
2013-09-03 14:00:00,19.2,19.24,19.19,19.22,252000.0,17.5372,17.5738,17.5281,17.5555,252000.0
2013-09-03 14:30:00,19.22,19.25,19.2,19.25,332000.0,17.5555,17.5829,17.5372,17.5829,332000.0
2013-09-03 15:00:00,19.25,19.3,19.25,19.28,157200.0,17.5829,17.6286,17.5829,17.6103,157200.0
2013-09-03 15:30:00,19.28,19.29,19.24,19.27,144400.0,17.6103,17.6194,17.5738,17.6012,144400.0
2013-09-04 09:30:00,19.36,19.38,19.31,19.36,33600.0,17.6834,17.7016,17.6377,17.6834,33600.0
2013-09-04 10:00:00,19.39,19.42,19.39,19.42,34000.0,17.7108,17.7382,17.7108,17.7382,34000.0
2013-09-04 10:30:00,19.42,19.44,19.41,19.44,12000.0,17.7382,17.7565,17.7291,17.7565,12000.0
2013-09-04 11:00:00,19.46,19.47,19.44,19.45,22000.0,17.7747,17.7839,17.7565,17.7656,22000.0
2013-09-04 11:30:00,19.46,19.49,19.45,19.49,17200.0,17.7747,17.8021,17.7656,17.8021,17200.0
2013-09-04 12:00:00,19.49,19.49,19.44,19.46,28400.0,17.8021,17.8021,17.7565,17.7747,28400.0
2013-09-04 12:30:00,19.46,19.47,19.46,19.47,89200.0,17.7747,17.7839,17.7747,17.7839,89200.0
2013-09-04 13:00:00,19.47,19.49,19.46,19.49,26800.0,17.7839,17.8021,17.7747,17.8021,26800.0
2013-09-04 13:30:00,19.48,19.48,19.45,19.46,114800.0,17.793,17.793,17.7656,17.7747,114800.0
2013-09-04 14:00:00,19.46,19.47,19.46,19.47,30400.0,17.7747,17.7839,17.7747,17.7839,30400.0
2013-09-04 14:30:00,19.47,19.48,19.46,19.48,53200.0,17.7839,17.793,17.7747,17.793,53200.0
2013-09-04 15:00:00,19.48,19.48,19.44,19.45,21200.0,17.793,17.793,17.7565,17.7656,21200.0
2013-09-04 15:30:00,19.45,19.48,19.43,19.47,108400.0,17.7656,17.793,17.7473,17.7839,108400.0
2013-09-05 09:30:00,19.47,19.53,19.47,19.49,41600.0,17.7839,17.8387,17.7839,17.8021,41600.0
2013-09-05 10:00:00,19.49,19.53,19.48,19.51,47200.0,17.8021,17.8387,17.793,17.8204,47200.0
2013-09-05 10:30:00,19.52,19.52,19.46,19.47,43600.0,17.8295,17.8295,17.7747,17.7839,43600.0
2013-09-05 11:00:00,19.47,19.49,19.47,19.49,16400.0,17.7839,17.8021,17.7839,17.8021,16400.0
2013-09-05 11:30:00,19.51,19.51,19.49,19.5,94800.0,17.8204,17.8204,17.8021,17.8113,94800.0
2013-09-05 12:00:00,19.51,19.51,19.47,19.48,28400.0,17.8204,17.8204,17.7839,17.793,28400.0
2013-09-05 12:30:00,19.48,19.49,19.48,19.49,32000.0,17.793,17.8021,17.793,17.8021,32000.0
2013-09-05 13:00:00,19.49,19.5,19.48,19.49,49200.0,17.8021,17.8113,17.793,17.8021,49200.0
2013-09-05 13:30:00,19.5,19.51,19.49,19.49,14400.0,17.8113,17.8204,17.8021,17.8021,14400.0
2013-09-05 14:00:00,19.49,19.5,19.48,19.5,31600.0,17.8021,17.8113,17.793,17.8113,31600.0
2013-09-05 14:30:00,19.5,19.51,19.5,19.51,34000.0,17.8113,17.8204,17.8113,17.8204,34000.0
2013-09-05 15:00:00,19.52,19.52,19.5,19.5,26800.0,17.8295,17.8295,17.8113,17.8113,26800.0
2013-09-05 15:30:00,19.5,19.5,19.48,19.48,63200.0,17.8113,17.8113,17.793,17.793,63200.0
2013-09-06 09:30:00,19.55,19.56,19.38,19.4,23600.0,17.8569,17.8661,17.7016,17.7199,23600.0
2013-09-06 10:00:00,19.39,19.45,19.36,19.45,5600.0,17.7108,17.7656,17.6834,17.7656,5600.0
2013-09-06 10:30:00,19.45,19.54,19.45,19.54,17200.0,17.7656,17.8478,17.7656,17.8478,17200.0
2013-09-06 11:00:00,19.55,19.55,19.52,19.52,14400.0,17.8569,17.8569,17.8295,17.8295,14400.0
2013-09-06 11:30:00,19.52,19.54,19.51,19.51,26400.0,17.8295,17.8478,17.8204,17.8204,26400.0
2013-09-06 12:00:00,19.51,19.52,19.51,19.51,170800.0,17.8204,17.8295,17.8204,17.8204,170800.0
2013-09-06 12:30:00,19.53,19.53,19.49,19.5,11600.0,17.8387,17.8387,17.8021,17.8113,11600.0
2013-09-06 13:00:00,19.52,19.54,19.52,19.53,20400.0,17.8295,17.8478,17.8295,17.8387,20400.0
2013-09-06 13:30:00,19.53,19.57,19.53,19.57,198000.0,17.8387,17.8752,17.8387,17.8752,198000.0
2013-09-06 14:00:00,19.56,19.57,19.55,19.55,6400.0,17.8661,17.8752,17.8569,17.8569,6400.0
2013-09-06 14:30:00,19.57,19.57,19.55,19.55,10800.0,17.8752,17.8752,17.8569,17.8569,10800.0
2013-09-06 15:00:00,19.55,19.55,19.5,19.53,74800.0,17.8569,17.8569,17.8113,17.8387,74800.0
2013-09-06 15:30:00,19.51,19.53,19.49,19.5,42400.0,17.8204,17.8387,17.8021,17.8113,42400.0
2013-09-09 09:30:00,19.6,19.66,19.6,19.66,22000.0,17.9026,17.9574,17.9026,17.9574,22000.0
2013-09-09 10:00:00,19.66,19.67,19.62,19.65,16400.0,17.9574,17.9665,17.9209,17.9483,16400.0
2013-09-09 10:30:00,19.65,19.67,19.65,19.66,36800.0,17.9483,17.9665,17.9483,17.9574,36800.0
2013-09-09 11:00:00,19.66,19.68,19.66,19.68,16800.0,17.9574,17.9757,17.9574,17.9757,16800.0
2013-09-09 11:30:00,19.68,19.7,19.68,19.7,11200.0,17.9757,17.9939,17.9757,17.9939,11200.0
2013-09-09 12:00:00,19.7,19.74,19.7,19.74,10000.0,17.9939,18.0305,17.9939,18.0305,10000.0
2013-09-09 12:30:00,19.74,19.74,19.71,19.72,48000.0,18.0305,18.0305,18.0031,18.0122,48000.0
2013-09-09 13:00:00,19.72,19.74,19.72,19.73,35200.0,18.0122,18.0305,18.0122,18.0213,35200.0
2013-09-09 13:30:00,19.73,19.76,19.73,19.76,45600.0,18.0213,18.0487,18.0213,18.0487,45600.0
2013-09-09 14:00:00,19.76,19.81,19.76,19.79,58000.0,18.0487,18.0944,18.0487,18.0761,58000.0
2013-09-09 14:30:00,19.79,19.79,19.76,19.76,60400.0,18.0761,18.0761,18.0487,18.0487,60400.0
2013-09-09 15:00:00,19.76,19.78,19.75,19.76,138000.0,18.0487,18.067,18.0396,18.0487,138000.0
2013-09-09 15:30:00,19.76,19.77,19.75,19.76,41600.0,18.0487,18.0579,18.0396,18.0487,41600.0
2013-09-10 09:30:00,19.85,19.86,19.81,19.85,84000.0,18.1309,18.1401,18.0944,18.1309,84000.0
2013-09-10 10:00:00,19.85,19.89,19.84,19.87,18800.0,18.1309,18.1675,18.1218,18.1492,18800.0
2013-09-10 10:30:00,19.87,19.89,19.87,19.89,12000.0,18.1492,18.1675,18.1492,18.1675,12000.0
2013-09-10 11:00:00,19.87,19.89,19.87,19.89,44400.0,18.1492,18.1675,18.1492,18.1675,44400.0
2013-09-10 11:30:00,19.9,19.9,19.87,19.88,14800.0,18.1766,18.1766,18.1492,18.1583,14800.0
2013-09-10 12:00:00,19.88,19.88,19.85,19.85,28400.0,18.1583,18.1583,18.1309,18.1309,28400.0
2013-09-10 12:30:00,19.86,19.86,19.84,19.85,70800.0,18.1401,18.1401,18.1218,18.1309,70800.0
2013-09-10 13:00:00,19.87,19.9,19.85,19.89,35200.0,18.1492,18.1766,18.1309,18.1675,35200.0
2013-09-10 13:30:00,19.9,19.9,19.87,19.89,61600.0,18.1766,18.1766,18.1492,18.1675,61600.0
2013-09-10 14:00:00,19.89,19.9,19.83,19.83,135600.0,18.1675,18.1766,18.1127,18.1127,135600.0
2013-09-10 14:30:00,19.8,19.83,19.75,19.82,72000.0,18.0853,18.1127,18.0396,18.1035,72000.0
2013-09-10 15:00:00,19.83,19.86,19.83,19.86,40400.0,18.1127,18.1401,18.1127,18.1401,40400.0
2013-09-10 15:30:00,19.85,19.85,19.81,19.84,126000.0,18.1309,18.1309,18.0944,18.1218,126000.0
2013-09-11 09:30:00,19.64,19.7,19.64,19.64,58000.0,17.9391,17.9939,17.9391,17.9391,58000.0
2013-09-11 10:00:00,19.67,19.68,19.63,19.63,4000.0,17.9665,17.9757,17.93,17.93,4000.0
2013-09-11 10:30:00,19.64,19.65,19.62,19.65,58400.0,17.9391,17.9483,17.9209,17.9483,58400.0
2013-09-11 11:00:00,19.66,19.69,19.66,19.68,12800.0,17.9574,17.9848,17.9574,17.9757,12800.0
2013-09-11 11:30:00,19.69,19.7,19.68,19.68,16800.0,17.9848,17.9939,17.9757,17.9757,16800.0
2013-09-11 12:00:00,19.68,19.71,19.68,19.68,20400.0,17.9757,18.0031,17.9757,17.9757,20400.0
2013-09-11 12:30:00,19.69,19.72,19.68,19.72,24800.0,17.9848,18.0122,17.9757,18.0122,24800.0
2013-09-11 13:00:00,19.72,19.72,19.7,19.72,20800.0,18.0122,18.0122,17.9939,18.0122,20800.0
2013-09-11 13:30:00,19.74,19.74,19.72,19.72,27200.0,18.0305,18.0305,18.0122,18.0122,27200.0
2013-09-11 14:00:00,19.73,19.74,19.71,19.73,58000.0,18.0213,18.0305,18.0031,18.0213,58000.0
2013-09-11 14:30:00,19.73,19.74,19.71,19.72,117200.0,18.0213,18.0305,18.0031,18.0122,117200.0
2013-09-11 15:00:00,19.72,19.73,19.68,19.68,335200.0,18.0122,18.0213,17.9757,17.9757,335200.0
2013-09-11 15:30:00,19.68,19.71,19.68,19.7,23600.0,17.9757,18.0031,17.9757,17.9939,23600.0
2013-09-12 09:30:00,19.73,19.74,19.66,19.73,38800.0,18.0213,18.0305,17.9574,18.0213,38800.0
2013-09-12 10:00:00,19.74,19.74,19.71,19.73,16800.0,18.0305,18.0305,18.0031,18.0213,16800.0
2013-09-12 10:30:00,19.74,19.74,19.72,19.73,37200.0,18.0305,18.0305,18.0122,18.0213,37200.0
2013-09-12 11:00:00,19.72,19.75,19.71,19.73,134000.0,18.0122,18.0396,18.0031,18.0213,134000.0
2013-09-12 11:30:00,19.74,19.74,19.69,19.73,30000.0,18.0305,18.0305,17.9848,18.0213,30000.0
2013-09-12 12:00:00,19.73,19.73,19.71,19.71,21600.0,18.0213,18.0213,18.0031,18.0031,21600.0
2013-09-12 12:30:00,19.73,19.74,19.72,19.72,12000.0,18.0213,18.0305,18.0122,18.0122,12000.0
2013-09-12 13:00:00,19.72,19.76,19.72,19.76,69600.0,18.0122,18.0487,18.0122,18.0487,69600.0
2013-09-12 13:30:00,19.76,19.76,19.73,19.74,17200.0,18.0487,18.0487,18.0213,18.0305,17200.0
2013-09-12 14:00:00,19.73,19.74,19.72,19.73,34800.0,18.0213,18.0305,18.0122,18.0213,34800.0
2013-09-12 14:30:00,19.73,19.74,19.71,19.73,22000.0,18.0213,18.0305,18.0031,18.0213,22000.0
2013-09-12 15:00:00,19.73,19.73,19.69,19.7,34000.0,18.0213,18.0213,17.9848,17.9939,34000.0
2013-09-12 15:30:00,19.69,19.71,19.68,19.69,28800.0,17.9848,18.0031,17.9757,17.9848,28800.0
2013-09-13 09:30:00,19.73,19.73,19.68,19.69,20800.0,18.0213,18.0213,17.9757,17.9848,20800.0
2013-09-13 10:00:00,19.68,19.69,19.62,19.62,36800.0,17.9757,17.9848,17.9209,17.9209,36800.0
2013-09-13 10:30:00,19.63,19.67,19.63,19.66,173200.0,17.93,17.9665,17.93,17.9574,173200.0
2013-09-13 11:00:00,19.65,19.69,19.65,19.68,93200.0,17.9483,17.9848,17.9483,17.9757,93200.0
2013-09-13 11:30:00,19.68,19.68,19.68,19.68,18400.0,17.9757,17.9757,17.9757,17.9757,18400.0
2013-09-13 12:00:00,19.68,19.7,19.68,19.7,10800.0,17.9757,17.9939,17.9757,17.9939,10800.0
2013-09-13 12:30:00,19.69,19.69,19.67,19.68,14800.0,17.9848,17.9848,17.9665,17.9757,14800.0
2013-09-13 13:00:00,19.68,19.69,19.68,19.68,12400.0,17.9757,17.9848,17.9757,17.9757,12400.0
2013-09-13 13:30:00,19.68,19.7,19.67,19.7,54400.0,17.9757,17.9939,17.9665,17.9939,54400.0
2013-09-13 14:00:00,19.7,19.7,19.68,19.69,22800.0,17.9939,17.9939,17.9757,17.9848,22800.0
2013-09-13 14:30:00,19.68,19.7,19.68,19.68,90800.0,17.9757,17.9939,17.9757,17.9757,90800.0
2013-09-13 15:00:00,19.68,19.68,19.68,19.68,16400.0,17.9757,17.9757,17.9757,17.9757,16400.0
2013-09-13 15:30:00,19.68,19.69,19.66,19.69,32800.0,17.9757,17.9848,17.9574,17.9848,32800.0
2013-09-16 09:30:00,19.84,19.84,19.72,19.73,456400.0,18.1218,18.1218,18.0122,18.0213,456400.0
2013-09-16 10:00:00,19.73,19.75,19.7,19.74,1114400.0,18.0213,18.0396,17.9939,18.0305,1114400.0
2013-09-16 10:30:00,19.72,19.75,19.69,19.69,196400.0,18.0122,18.0396,17.9848,17.9848,196400.0
2013-09-16 11:00:00,19.7,19.72,19.68,19.72,247600.0,17.9939,18.0122,17.9757,18.0122,247600.0
2013-09-16 11:30:00,19.72,19.74,19.71,19.72,191200.0,18.0122,18.0305,18.0031,18.0122,191200.0
2013-09-16 12:00:00,19.72,19.73,19.71,19.72,354400.0,18.0122,18.0213,18.0031,18.0122,354400.0
2013-09-16 12:30:00,19.71,19.72,19.68,19.68,189600.0,18.0031,18.0122,17.9757,17.9757,189600.0
2013-09-16 13:00:00,19.67,19.7,19.67,19.69,286400.0,17.9665,17.9939,17.9665,17.9848,286400.0
2013-09-16 13:30:00,19.69,19.69,19.61,19.65,587200.0,17.9848,17.9848,17.9117,17.9483,587200.0
2013-09-16 14:00:00,19.66,19.66,19.64,19.65,194000.0,17.9574,17.9574,17.9391,17.9483,194000.0
2013-09-16 14:30:00,19.65,19.65,19.6,19.6,361200.0,17.9483,17.9483,17.9026,17.9026,361200.0
2013-09-16 15:00:00,19.6,19.63,19.59,19.6,134000.0,17.9026,17.93,17.8935,17.9026,134000.0
2013-09-16 15:30:00,19.6,19.61,19.57,19.61,394000.0,17.9026,17.9117,17.8752,17.9117,394000.0
2013-09-17 09:30:00,19.63,19.71,19.63,19.68,212800.0,17.93,18.0031,17.93,17.9757,212800.0
2013-09-17 10:00:00,19.68,19.71,19.67,19.7,50000.0,17.9757,18.0031,17.9665,17.9939,50000.0
2013-09-17 10:30:00,19.7,19.73,19.7,19.73,118400.0,17.9939,18.0213,17.9939,18.0213,118400.0
2013-09-17 11:00:00,19.73,19.74,19.72,19.74,50400.0,18.0213,18.0305,18.0122,18.0305,50400.0
2013-09-17 11:30:00,19.73,19.73,19.7,19.71,76800.0,18.0213,18.0213,17.9939,18.0031,76800.0
2013-09-17 12:00:00,19.72,19.74,19.72,19.74,82800.0,18.0122,18.0305,18.0122,18.0305,82800.0
2013-09-17 12:30:00,19.73,19.75,19.72,19.75,44400.0,18.0213,18.0396,18.0122,18.0396,44400.0
2013-09-17 13:00:00,19.75,19.75,19.72,19.74,74000.0,18.0396,18.0396,18.0122,18.0305,74000.0
2013-09-17 13:30:00,19.74,19.75,19.73,19.75,41200.0,18.0305,18.0396,18.0213,18.0396,41200.0
2013-09-17 14:00:00,19.74,19.76,19.74,19.75,49200.0,18.0305,18.0487,18.0305,18.0396,49200.0
2013-09-17 14:30:00,19.75,19.75,19.72,19.72,99600.0,18.0396,18.0396,18.0122,18.0122,99600.0
2013-09-17 15:00:00,19.73,19.74,19.72,19.73,103200.0,18.0213,18.0305,18.0122,18.0213,103200.0
2013-09-17 15:30:00,19.73,19.73,19.71,19.72,99600.0,18.0213,18.0213,18.0031,18.0122,99600.0
2013-09-18 09:30:00,19.77,19.85,19.77,19.84,150000.0,18.0579,18.1309,18.0579,18.1218,150000.0
2013-09-18 10:00:00,19.84,19.84,19.81,19.81,44400.0,18.1218,18.1218,18.0944,18.0944,44400.0
2013-09-18 10:30:00,19.81,19.83,19.79,19.82,48000.0,18.0944,18.1127,18.0761,18.1035,48000.0
2013-09-18 11:00:00,19.82,19.83,19.79,19.8,50400.0,18.1035,18.1127,18.0761,18.0853,50400.0
2013-09-18 11:30:00,19.8,19.82,19.78,19.78,39600.0,18.0853,18.1035,18.067,18.067,39600.0
2013-09-18 12:00:00,19.78,19.79,19.77,19.78,41600.0,18.067,18.0761,18.0579,18.067,41600.0
2013-09-18 12:30:00,19.77,19.79,19.77,19.78,28800.0,18.0579,18.0761,18.0579,18.067,28800.0
2013-09-18 13:00:00,19.78,19.81,19.78,19.81,25200.0,18.067,18.0944,18.067,18.0944,25200.0
2013-09-18 13:30:00,19.8,19.8,19.77,19.79,55200.0,18.0853,18.0853,18.0579,18.0761,55200.0
2013-09-18 14:00:00,19.79,19.93,19.79,19.9,107600.0,18.0761,18.204,18.0761,18.1766,107600.0
2013-09-18 14:30:00,19.89,19.99,19.89,19.99,83200.0,18.1675,18.2588,18.1675,18.2588,83200.0
2013-09-18 15:00:00,20.0,20.01,19.97,19.99,119200.0,18.268,18.2771,18.2406,18.2588,119200.0
2013-09-18 15:30:00,19.97,20.0,19.96,20.0,132400.0,18.2406,18.268,18.2314,18.268,132400.0
2013-09-19 09:30:00,20.06,20.08,20.01,20.06,204800.0,18.3228,18.341,18.2771,18.3228,204800.0
2013-09-19 10:00:00,20.06,20.08,20.02,20.07,111600.0,18.3228,18.341,18.2862,18.3319,111600.0
2013-09-19 10:30:00,20.06,20.07,20.04,20.07,80800.0,18.3228,18.3319,18.3045,18.3319,80800.0
2013-09-19 11:00:00,20.07,20.08,20.05,20.06,41600.0,18.3319,18.341,18.3136,18.3228,41600.0
2013-09-19 11:30:00,20.06,20.06,20.04,20.04,56000.0,18.3228,18.3228,18.3045,18.3045,56000.0
2013-09-19 12:00:00,20.04,20.06,20.04,20.06,61200.0,18.3045,18.3228,18.3045,18.3228,61200.0
2013-09-19 12:30:00,20.05,20.06,20.04,20.04,35600.0,18.3136,18.3228,18.3045,18.3045,35600.0
2013-09-19 13:00:00,20.04,20.05,20.03,20.05,39200.0,18.3045,18.3136,18.2954,18.3136,39200.0
2013-09-19 13:30:00,20.05,20.05,20.0,20.01,140000.0,18.3136,18.3136,18.268,18.2771,140000.0
2013-09-19 14:00:00,20.01,20.04,20.01,20.03,51600.0,18.2771,18.3045,18.2771,18.2954,51600.0
2013-09-19 14:30:00,20.03,20.05,20.02,20.05,50400.0,18.2954,18.3136,18.2862,18.3136,50400.0
2013-09-19 15:00:00,20.05,20.07,20.05,20.06,73600.0,18.3136,18.3319,18.3136,18.3228,73600.0
2013-09-19 15:30:00,20.06,20.06,20.03,20.05,683200.0,18.3228,18.3228,18.2954,18.3136,683200.0
2013-09-20 09:30:00,20.09,20.09,20.03,20.03,157600.0,18.3502,18.3502,18.2954,18.2954,157600.0
2013-09-20 10:00:00,20.03,20.05,20.03,20.04,32000.0,18.2954,18.3136,18.2954,18.3045,32000.0
2013-09-20 10:30:00,20.04,20.07,20.03,20.05,50800.0,18.3045,18.3319,18.2954,18.3136,50800.0
2013-09-20 11:00:00,20.05,20.05,20.0,20.01,35600.0,18.3136,18.3136,18.268,18.2771,35600.0
2013-09-20 11:30:00,20.01,20.02,19.96,19.96,35600.0,18.2771,18.2862,18.2314,18.2314,35600.0
2013-09-20 12:00:00,19.96,19.99,19.94,19.96,56800.0,18.2314,18.2588,18.2132,18.2314,56800.0
2013-09-20 12:30:00,19.95,19.99,19.95,19.98,37600.0,18.2223,18.2588,18.2223,18.2497,37600.0
2013-09-20 13:00:00,19.98,19.98,19.93,19.94,56000.0,18.2497,18.2497,18.204,18.2132,56000.0
2013-09-20 13:30:00,19.95,19.96,19.92,19.93,48800.0,18.2223,18.2314,18.1949,18.204,48800.0
2013-09-20 14:00:00,19.93,19.95,19.92,19.95,66000.0,18.204,18.2223,18.1949,18.2223,66000.0
2013-09-20 14:30:00,19.95,19.95,19.92,19.95,71600.0,18.2223,18.2223,18.1949,18.2223,71600.0
2013-09-20 15:00:00,19.94,19.95,19.91,19.91,126800.0,18.2132,18.2223,18.1857,18.1857,126800.0
2013-09-20 15:30:00,19.9,19.93,19.89,19.89,96800.0,18.1766,18.204,18.1675,18.1675,96800.0
2013-09-23 09:30:00,20.03,20.09,19.99,20.0,119600.0,18.2954,18.3502,18.2588,18.268,119600.0
2013-09-23 10:00:00,20.0,20.0,19.92,19.97,260000.0,18.268,18.268,18.1949,18.2406,260000.0
2013-09-23 10:30:00,19.96,19.98,19.89,19.9,307200.0,18.2314,18.2497,18.1675,18.1766,307200.0
2013-09-23 11:00:00,19.9,19.9,19.85,19.88,651600.0,18.1766,18.1766,18.1309,18.1583,651600.0
2013-09-23 11:30:00,19.88,19.92,19.88,19.9,1135600.0,18.1583,18.1949,18.1583,18.1766,1135600.0
2013-09-23 12:00:00,19.88,19.92,19.88,19.9,72000.0,18.1583,18.1949,18.1583,18.1766,72000.0
2013-09-23 12:30:00,19.9,19.94,19.89,19.93,86000.0,18.1766,18.2132,18.1675,18.204,86000.0
2013-09-23 13:00:00,19.93,19.94,19.91,19.92,63600.0,18.204,18.2132,18.1857,18.1949,63600.0
2013-09-23 13:30:00,19.93,19.99,19.92,19.99,161200.0,18.204,18.2588,18.1949,18.2588,161200.0
2013-09-23 14:00:00,19.99,19.99,19.93,19.93,223600.0,18.2588,18.2588,18.204,18.204,223600.0
2013-09-23 14:30:00,19.93,19.98,19.93,19.98,766000.0,18.204,18.2497,18.204,18.2497,766000.0
2013-09-23 15:00:00,19.98,19.98,19.92,19.92,390800.0,18.2497,18.2497,18.1949,18.1949,390800.0
2013-09-23 15:30:00,19.93,19.98,19.93,19.94,246400.0,18.204,18.2497,18.204,18.2132,246400.0
2013-09-24 09:30:00,19.92,19.92,19.86,19.86,59200.0,18.2512,18.2512,18.1962,18.1962,59200.0
2013-09-24 10:00:00,19.83,19.84,19.77,19.84,63200.0,18.1687,18.1779,18.1137,18.1779,63200.0
2013-09-24 10:30:00,19.85,19.9,19.84,19.89,132800.0,18.187,18.2328,18.1779,18.2237,132800.0
2013-09-24 11:00:00,19.89,19.9,19.89,19.89,18000.0,18.2237,18.2328,18.2237,18.2237,18000.0
2013-09-24 11:30:00,19.89,19.9,19.88,19.88,8000.0,18.2237,18.2328,18.2145,18.2145,8000.0
2013-09-24 12:00:00,19.9,19.9,19.88,19.88,17600.0,18.2328,18.2328,18.2145,18.2145,17600.0
2013-09-24 12:30:00,19.91,19.92,19.9,19.91,8000.0,18.242,18.2512,18.2328,18.242,8000.0
2013-09-24 13:00:00,19.91,19.94,19.9,19.94,10400.0,18.242,18.2695,18.2328,18.2695,10400.0
2013-09-24 13:30:00,19.95,19.95,19.93,19.93,29600.0,18.2786,18.2786,18.2603,18.2603,29600.0
2013-09-24 14:00:00,19.93,19.93,19.89,19.89,118000.0,18.2603,18.2603,18.2237,18.2237,118000.0
2013-09-24 14:30:00,19.9,19.91,19.89,19.91,28800.0,18.2328,18.242,18.2237,18.242,28800.0
2013-09-24 15:00:00,19.9,19.92,19.88,19.88,39600.0,18.2328,18.2512,18.2145,18.2145,39600.0
2013-09-24 15:30:00,19.88,19.88,19.83,19.85,33600.0,18.2145,18.2145,18.1687,18.187,33600.0
2013-09-25 09:30:00,19.87,19.88,19.8,19.81,26800.0,18.2053,18.2145,18.1412,18.1504,26800.0
2013-09-25 10:00:00,19.81,19.83,19.76,19.83,21200.0,18.1504,18.1687,18.1046,18.1687,21200.0
2013-09-25 10:30:00,19.83,19.86,19.83,19.83,13600.0,18.1687,18.1962,18.1687,18.1687,13600.0
2013-09-25 11:00:00,19.83,19.84,19.8,19.84,21200.0,18.1687,18.1779,18.1412,18.1779,21200.0
2013-09-25 11:30:00,19.88,19.89,19.88,19.89,8800.0,18.2145,18.2237,18.2145,18.2237,8800.0
2013-09-25 12:00:00,19.89,19.91,19.85,19.86,35600.0,18.2237,18.242,18.187,18.1962,35600.0
2013-09-25 12:30:00,19.87,19.9,19.87,19.89,11600.0,18.2053,18.2328,18.2053,18.2237,11600.0
2013-09-25 13:00:00,19.9,19.9,19.86,19.87,14800.0,18.2328,18.2328,18.1962,18.2053,14800.0
2013-09-25 13:30:00,19.84,19.86,19.82,19.86,47600.0,18.1779,18.1962,18.1595,18.1962,47600.0
2013-09-25 14:00:00,19.86,19.87,19.84,19.85,27600.0,18.1962,18.2053,18.1779,18.187,27600.0
2013-09-25 14:30:00,19.84,19.88,19.84,19.86,32000.0,18.1779,18.2145,18.1779,18.1962,32000.0
2013-09-25 15:00:00,19.85,19.88,19.84,19.84,112800.0,18.187,18.2145,18.1779,18.1779,112800.0
2013-09-25 15:30:00,19.85,19.87,19.83,19.84,35200.0,18.187,18.2053,18.1687,18.1779,35200.0
2013-09-26 09:30:00,19.92,19.97,19.92,19.95,23600.0,18.2512,18.297,18.2512,18.2786,23600.0
2013-09-26 10:00:00,19.97,20.01,19.96,19.98,42800.0,18.297,18.3336,18.2878,18.3061,42800.0
2013-09-26 10:30:00,19.99,19.99,19.9,19.91,50400.0,18.3153,18.3153,18.2328,18.242,50400.0
2013-09-26 11:00:00,19.89,19.9,19.87,19.9,37600.0,18.2237,18.2328,18.2053,18.2328,37600.0
2013-09-26 11:30:00,19.9,19.91,19.89,19.9,35200.0,18.2328,18.242,18.2237,18.2328,35200.0
2013-09-26 12:00:00,19.91,19.92,19.89,19.92,23200.0,18.242,18.2512,18.2237,18.2512,23200.0
2013-09-26 12:30:00,19.93,19.93,19.92,19.92,9200.0,18.2603,18.2603,18.2512,18.2512,9200.0
2013-09-26 13:00:00,19.92,19.94,19.92,19.93,64800.0,18.2512,18.2695,18.2512,18.2603,64800.0
2013-09-26 13:30:00,19.93,19.93,19.89,19.9,40800.0,18.2603,18.2603,18.2237,18.2328,40800.0
2013-09-26 14:00:00,19.9,19.9,19.86,19.88,52000.0,18.2328,18.2328,18.1962,18.2145,52000.0
2013-09-26 14:30:00,19.87,19.88,19.84,19.85,38800.0,18.2053,18.2145,18.1779,18.187,38800.0
2013-09-26 15:00:00,19.85,19.86,19.84,19.85,44000.0,18.187,18.1962,18.1779,18.187,44000.0
2013-09-26 15:30:00,19.84,19.9,19.84,19.89,184400.0,18.1779,18.2328,18.1779,18.2237,184400.0
2013-09-27 09:30:00,19.77,19.8,19.74,19.76,37600.0,18.1137,18.1412,18.0862,18.1046,37600.0
2013-09-27 10:00:00,19.75,19.8,19.74,19.78,73600.0,18.0954,18.1412,18.0862,18.1229,73600.0
2013-09-27 10:30:00,19.78,19.83,19.78,19.81,10400.0,18.1229,18.1687,18.1229,18.1504,10400.0
2013-09-27 11:00:00,19.83,19.83,19.8,19.82,33600.0,18.1687,18.1687,18.1412,18.1595,33600.0
2013-09-27 11:30:00,19.83,19.84,19.83,19.84,41600.0,18.1687,18.1779,18.1687,18.1779,41600.0
2013-09-27 12:00:00,19.84,19.86,19.83,19.84,8000.0,18.1779,18.1962,18.1687,18.1779,8000.0
2013-09-27 12:30:00,19.84,19.85,19.83,19.83,10000.0,18.1779,18.187,18.1687,18.1687,10000.0
2013-09-27 13:00:00,19.84,19.85,19.82,19.82,6400.0,18.1779,18.187,18.1595,18.1595,6400.0
2013-09-27 13:30:00,19.82,19.83,19.82,19.82,26000.0,18.1595,18.1687,18.1595,18.1595,26000.0
2013-09-27 14:00:00,19.81,19.81,19.76,19.78,27600.0,18.1504,18.1504,18.1046,18.1229,27600.0
2013-09-27 14:30:00,19.78,19.79,19.77,19.79,8800.0,18.1229,18.1321,18.1137,18.1321,8800.0
2013-09-27 15:00:00,19.77,19.78,19.75,19.76,34800.0,18.1137,18.1229,18.0954,18.1046,34800.0
2013-09-27 15:30:00,19.78,19.81,19.78,19.8,11600.0,18.1229,18.1504,18.1229,18.1412,11600.0
2013-09-30 09:30:00,19.59,19.61,19.52,19.61,149200.0,17.9488,17.9671,17.8847,17.9671,149200.0
2013-09-30 10:00:00,19.61,19.67,19.61,19.67,20000.0,17.9671,18.0221,17.9671,18.0221,20000.0
2013-09-30 10:30:00,19.68,19.72,19.67,19.71,23200.0,18.0313,18.0679,18.0221,18.0588,23200.0
2013-09-30 11:00:00,19.7,19.71,19.68,19.68,11200.0,18.0496,18.0588,18.0313,18.0313,11200.0
2013-09-30 11:30:00,19.72,19.76,19.71,19.76,12000.0,18.0679,18.1046,18.0588,18.1046,12000.0
2013-09-30 12:00:00,19.75,19.75,19.69,19.7,21600.0,18.0954,18.0954,18.0404,18.0496,21600.0
2013-09-30 12:30:00,19.72,19.75,19.72,19.72,6000.0,18.0679,18.0954,18.0679,18.0679,6000.0
2013-09-30 13:00:00,19.73,19.76,19.72,19.73,40000.0,18.0771,18.1046,18.0679,18.0771,40000.0
2013-09-30 13:30:00,19.74,19.76,19.7,19.71,26000.0,18.0862,18.1046,18.0496,18.0588,26000.0
2013-09-30 14:00:00,19.71,19.73,19.71,19.72,29600.0,18.0588,18.0771,18.0588,18.0679,29600.0
2013-09-30 14:30:00,19.71,19.75,19.71,19.72,14800.0,18.0588,18.0954,18.0588,18.0679,14800.0
2013-09-30 15:00:00,19.71,19.71,19.66,19.68,53600.0,18.0588,18.0588,18.0129,18.0313,53600.0
2013-09-30 15:30:00,19.68,19.7,19.65,19.7,194800.0,18.0313,18.0496,18.0038,18.0496,194800.0
2013-10-01 09:30:00,19.72,19.8,19.71,19.76,63600.0,18.0679,18.1412,18.0588,18.1046,63600.0
2013-10-01 10:00:00,19.75,19.83,19.74,19.82,82000.0,18.0954,18.1687,18.0862,18.1595,82000.0
2013-10-01 10:30:00,19.83,19.89,19.83,19.87,126000.0,18.1687,18.2237,18.1687,18.2053,126000.0
2013-10-01 11:00:00,19.89,19.89,19.86,19.87,32400.0,18.2237,18.2237,18.1962,18.2053,32400.0
2013-10-01 11:30:00,19.88,19.9,19.87,19.89,54400.0,18.2145,18.2328,18.2053,18.2237,54400.0
2013-10-01 12:00:00,19.89,19.93,19.88,19.93,66400.0,18.2237,18.2603,18.2145,18.2603,66400.0
2013-10-01 12:30:00,19.93,19.93,19.89,19.89,18000.0,18.2603,18.2603,18.2237,18.2237,18000.0
2013-10-01 13:00:00,19.9,19.9,19.88,19.89,5200.0,18.2328,18.2328,18.2145,18.2237,5200.0
2013-10-01 13:30:00,19.89,19.89,19.85,19.86,51200.0,18.2237,18.2237,18.187,18.1962,51200.0
2013-10-01 14:00:00,19.86,19.88,19.83,19.83,88400.0,18.1962,18.2145,18.1687,18.1687,88400.0
2013-10-01 14:30:00,19.83,19.86,19.83,19.86,18000.0,18.1687,18.1962,18.1687,18.1962,18000.0
2013-10-01 15:00:00,19.85,19.85,19.83,19.85,37600.0,18.187,18.187,18.1687,18.187,37600.0
2013-10-01 15:30:00,19.86,19.91,19.85,19.91,458800.0,18.1962,18.242,18.187,18.242,458800.0
2013-10-02 09:30:00,19.79,19.87,19.79,19.86,120000.0,18.1321,18.2053,18.1321,18.1962,120000.0
2013-10-02 10:00:00,19.86,19.86,19.78,19.84,98000.0,18.1962,18.1962,18.1229,18.1779,98000.0
2013-10-02 10:30:00,19.82,19.91,19.82,19.88,62000.0,18.1595,18.242,18.1595,18.2145,62000.0
2013-10-02 11:00:00,19.89,19.91,19.87,19.88,49600.0,18.2237,18.242,18.2053,18.2145,49600.0
2013-10-02 11:30:00,19.88,19.91,19.88,19.9,66400.0,18.2145,18.242,18.2145,18.2328,66400.0
2013-10-02 12:00:00,19.9,19.93,19.9,19.91,33600.0,18.2328,18.2603,18.2328,18.242,33600.0
2013-10-02 12:30:00,19.91,19.93,19.91,19.91,66800.0,18.242,18.2603,18.242,18.242,66800.0
2013-10-02 13:00:00,19.91,19.93,19.89,19.93,361600.0,18.242,18.2603,18.2237,18.2603,361600.0
2013-10-02 13:30:00,19.93,19.95,19.92,19.94,152400.0,18.2603,18.2786,18.2512,18.2695,152400.0
2013-10-02 14:00:00,19.94,19.94,19.92,19.93,69600.0,18.2695,18.2695,18.2512,18.2603,69600.0
2013-10-02 14:30:00,19.93,19.95,19.89,19.91,1164400.0,18.2603,18.2786,18.2237,18.242,1164400.0
2013-10-02 15:00:00,19.91,19.93,19.9,19.92,355200.0,18.242,18.2603,18.2328,18.2512,355200.0
2013-10-02 15:30:00,19.91,19.94,19.9,19.94,380000.0,18.242,18.2695,18.2328,18.2695,380000.0
2013-10-03 09:30:00,19.91,19.95,19.86,19.87,24000.0,18.242,18.2786,18.1962,18.2053,24000.0
2013-10-03 10:00:00,19.86,19.86,19.74,19.75,16800.0,18.1962,18.1962,18.0862,18.0954,16800.0
2013-10-03 10:30:00,19.76,19.76,19.75,19.75,5200.0,18.1046,18.1046,18.0954,18.0954,5200.0
2013-10-03 11:00:00,19.76,19.79,19.75,19.76,14000.0,18.1046,18.1321,18.0954,18.1046,14000.0
2013-10-03 11:30:00,19.75,19.76,19.61,19.62,14400.0,18.0954,18.1046,17.9671,17.9763,14400.0
2013-10-03 12:00:00,19.62,19.66,19.61,19.63,36000.0,17.9763,18.0129,17.9671,17.9855,36000.0
2013-10-03 12:30:00,19.68,19.71,19.63,19.71,22400.0,18.0313,18.0588,17.9855,18.0588,22400.0
2013-10-03 13:00:00,19.7,19.77,19.7,19.77,20400.0,18.0496,18.1137,18.0496,18.1137,20400.0
2013-10-03 13:30:00,19.77,19.78,19.73,19.77,26000.0,18.1137,18.1229,18.0771,18.1137,26000.0
2013-10-03 14:00:00,19.76,19.77,19.66,19.72,97600.0,18.1046,18.1137,18.0129,18.0679,97600.0
2013-10-03 14:30:00,19.74,19.75,19.71,19.72,55600.0,18.0862,18.0954,18.0588,18.0679,55600.0
2013-10-03 15:00:00,19.72,19.74,19.72,19.72,49600.0,18.0679,18.0862,18.0679,18.0679,49600.0
2013-10-03 15:30:00,19.74,19.75,19.71,19.73,35200.0,18.0862,18.0954,18.0588,18.0771,35200.0
2013-10-04 09:30:00,19.73,19.77,19.72,19.77,9600.0,18.0771,18.1137,18.0679,18.1137,9600.0
2013-10-04 10:00:00,19.77,19.79,19.75,19.78,17600.0,18.1137,18.1321,18.0954,18.1229,17600.0
2013-10-04 10:30:00,19.8,19.82,19.79,19.79,8800.0,18.1412,18.1595,18.1321,18.1321,8800.0
2013-10-04 11:00:00,19.77,19.79,19.76,19.79,17600.0,18.1137,18.1321,18.1046,18.1321,17600.0
2013-10-04 11:30:00,19.79,19.81,19.78,19.81,7200.0,18.1321,18.1504,18.1229,18.1504,7200.0
2013-10-04 12:00:00,19.81,19.85,19.81,19.85,57600.0,18.1504,18.187,18.1504,18.187,57600.0
2013-10-04 12:30:00,19.85,19.86,19.84,19.85,20800.0,18.187,18.1962,18.1779,18.187,20800.0
2013-10-04 13:00:00,19.85,19.85,19.84,19.85,21200.0,18.187,18.187,18.1779,18.187,21200.0
2013-10-04 13:30:00,19.85,19.86,19.83,19.84,10800.0,18.187,18.1962,18.1687,18.1779,10800.0
2013-10-04 14:00:00,19.85,19.86,19.84,19.84,20000.0,18.187,18.1962,18.1779,18.1779,20000.0
2013-10-04 14:30:00,19.85,19.88,19.85,19.88,32000.0,18.187,18.2145,18.187,18.2145,32000.0
2013-10-04 15:00:00,19.88,19.89,19.85,19.86,20400.0,18.2145,18.2237,18.187,18.1962,20400.0
2013-10-04 15:30:00,19.86,19.87,19.85,19.86,32800.0,18.1962,18.2053,18.187,18.1962,32800.0
2013-10-07 09:30:00,19.72,19.82,19.7,19.81,62400.0,18.0679,18.1595,18.0496,18.1504,62400.0
2013-10-07 10:00:00,19.8,19.86,19.79,19.85,23200.0,18.1412,18.1962,18.1321,18.187,23200.0
2013-10-07 10:30:00,19.86,19.86,19.84,19.84,8800.0,18.1962,18.1962,18.1779,18.1779,8800.0
2013-10-07 11:00:00,19.84,19.84,19.79,19.79,12800.0,18.1779,18.1779,18.1321,18.1321,12800.0
2013-10-07 11:30:00,19.8,19.85,19.8,19.83,62800.0,18.1412,18.187,18.1412,18.1687,62800.0
2013-10-07 12:00:00,19.81,19.83,19.79,19.79,18000.0,18.1504,18.1687,18.1321,18.1321,18000.0
2013-10-07 12:30:00,19.77,19.81,19.77,19.77,10400.0,18.1137,18.1504,18.1137,18.1137,10400.0
2013-10-07 13:00:00,19.78,19.82,19.78,19.81,12400.0,18.1229,18.1595,18.1229,18.1504,12400.0
2013-10-07 13:30:00,19.81,19.83,19.8,19.83,41600.0,18.1504,18.1687,18.1412,18.1687,41600.0
2013-10-07 14:00:00,19.84,19.85,19.81,19.81,17600.0,18.1779,18.187,18.1504,18.1504,17600.0
2013-10-07 14:30:00,19.82,19.82,19.8,19.82,15200.0,18.1595,18.1595,18.1412,18.1595,15200.0
2013-10-07 15:00:00,19.82,19.82,19.77,19.77,29200.0,18.1595,18.1595,18.1137,18.1137,29200.0
2013-10-07 15:30:00,19.77,19.77,19.72,19.73,39200.0,18.1137,18.1137,18.0679,18.0771,39200.0
2013-10-08 09:30:00,19.72,19.74,19.65,19.69,32800.0,18.0679,18.0862,18.0038,18.0404,32800.0
2013-10-08 10:00:00,19.68,19.69,19.64,19.64,15600.0,18.0313,18.0404,17.9946,17.9946,15600.0
2013-10-08 10:30:00,19.64,19.64,19.5,19.5,48000.0,17.9946,17.9946,17.8663,17.8663,48000.0
2013-10-08 11:00:00,19.49,19.52,19.47,19.49,20800.0,17.8572,17.8847,17.8389,17.8572,20800.0
2013-10-08 11:30:00,19.45,19.45,19.4,19.43,56800.0,17.8205,17.8205,17.7747,17.8022,56800.0
2013-10-08 12:00:00,19.44,19.44,19.37,19.38,22000.0,17.8114,17.8114,17.7472,17.7564,22000.0
2013-10-08 12:30:00,19.39,19.43,19.37,19.43,12800.0,17.7656,17.8022,17.7472,17.8022,12800.0
2013-10-08 13:00:00,19.44,19.44,19.39,19.42,77600.0,17.8114,17.8114,17.7656,17.793,77600.0
2013-10-08 13:30:00,19.44,19.44,19.4,19.4,45200.0,17.8114,17.8114,17.7747,17.7747,45200.0
2013-10-08 14:00:00,19.4,19.41,19.36,19.4,318400.0,17.7747,17.7839,17.7381,17.7747,318400.0
2013-10-08 14:30:00,19.43,19.43,19.38,19.41,87600.0,17.8022,17.8022,17.7564,17.7839,87600.0
2013-10-08 15:00:00,19.42,19.45,19.38,19.45,28000.0,17.793,17.8205,17.7564,17.8205,28000.0
2013-10-08 15:30:00,19.47,19.47,19.38,19.38,46000.0,17.8389,17.8389,17.7564,17.7564,46000.0
2013-10-09 09:30:00,19.42,19.42,19.32,19.36,309200.0,17.793,17.793,17.7014,17.7381,309200.0
2013-10-09 10:00:00,19.38,19.4,19.31,19.4,25200.0,17.7564,17.7747,17.6923,17.7747,25200.0
2013-10-09 10:30:00,19.39,19.4,19.29,19.29,45200.0,17.7656,17.7747,17.6739,17.6739,45200.0
2013-10-09 11:00:00,19.29,19.31,19.22,19.25,29200.0,17.6739,17.6923,17.6098,17.6373,29200.0
2013-10-09 11:30:00,19.26,19.32,19.24,19.29,25600.0,17.6465,17.7014,17.6281,17.6739,25600.0
2013-10-09 12:00:00,19.29,19.31,19.29,19.3,19600.0,17.6739,17.6923,17.6739,17.6831,19600.0
2013-10-09 12:30:00,19.31,19.33,19.28,19.28,17600.0,17.6923,17.7106,17.6648,17.6648,17600.0
2013-10-09 13:00:00,19.29,19.42,19.29,19.42,114800.0,17.6739,17.793,17.6739,17.793,114800.0
2013-10-09 13:30:00,19.42,19.43,19.4,19.42,51200.0,17.793,17.8022,17.7747,17.793,51200.0
2013-10-09 14:00:00,19.42,19.45,19.4,19.41,43600.0,17.793,17.8205,17.7747,17.7839,43600.0
2013-10-09 14:30:00,19.44,19.49,19.44,19.48,43600.0,17.8114,17.8572,17.8114,17.848,43600.0
2013-10-09 15:00:00,19.48,19.48,19.45,19.46,18800.0,17.848,17.848,17.8205,17.8297,18800.0
2013-10-09 15:30:00,19.46,19.5,19.4,19.42,116800.0,17.8297,17.8663,17.7747,17.793,116800.0
2013-10-10 09:30:00,19.56,19.68,19.56,19.65,26400.0,17.9213,18.0313,17.9213,18.0038,26400.0
2013-10-10 10:00:00,19.66,19.67,19.61,19.67,13200.0,18.0129,18.0221,17.9671,18.0221,13200.0
2013-10-10 10:30:00,19.67,19.71,19.66,19.68,27200.0,18.0221,18.0588,18.0129,18.0313,27200.0
2013-10-10 11:00:00,19.68,19.68,19.64,19.68,33600.0,18.0313,18.0313,17.9946,18.0313,33600.0
2013-10-10 11:30:00,19.67,19.73,19.66,19.73,25200.0,18.0221,18.0771,18.0129,18.0771,25200.0
2013-10-10 12:00:00,19.72,19.73,19.71,19.73,23200.0,18.0679,18.0771,18.0588,18.0771,23200.0
2013-10-10 12:30:00,19.74,19.75,19.71,19.72,85200.0,18.0862,18.0954,18.0588,18.0679,85200.0
2013-10-10 13:00:00,19.72,19.72,19.7,19.7,22000.0,18.0679,18.0679,18.0496,18.0496,22000.0
2013-10-10 13:30:00,19.7,19.72,19.7,19.71,26000.0,18.0496,18.0679,18.0496,18.0588,26000.0
2013-10-10 14:00:00,19.71,19.71,19.67,19.68,102000.0,18.0588,18.0588,18.0221,18.0313,102000.0
2013-10-10 14:30:00,19.69,19.72,19.68,19.72,97600.0,18.0404,18.0679,18.0313,18.0679,97600.0
2013-10-10 15:00:00,19.72,19.8,19.72,19.79,69200.0,18.0679,18.1412,18.0679,18.1321,69200.0
2013-10-10 15:30:00,19.79,19.8,19.75,19.77,201200.0,18.1321,18.1412,18.0954,18.1137,201200.0
2013-10-11 09:30:00,19.74,19.83,19.72,19.83,46800.0,18.0862,18.1687,18.0679,18.1687,46800.0
2013-10-11 10:00:00,19.83,19.84,19.79,19.82,33600.0,18.1687,18.1779,18.1321,18.1595,33600.0
2013-10-11 10:30:00,19.82,19.82,19.77,19.8,25600.0,18.1595,18.1595,18.1137,18.1412,25600.0
2013-10-11 11:00:00,19.79,19.83,19.79,19.81,28400.0,18.1321,18.1687,18.1321,18.1504,28400.0
2013-10-11 11:30:00,19.8,19.9,19.8,19.9,27600.0,18.1412,18.2328,18.1412,18.2328,27600.0
2013-10-11 12:00:00,19.91,19.92,19.9,19.9,22000.0,18.242,18.2512,18.2328,18.2328,22000.0
2013-10-11 12:30:00,19.9,19.91,19.89,19.91,74800.0,18.2328,18.242,18.2237,18.242,74800.0
2013-10-11 13:00:00,19.9,19.93,19.89,19.9,53200.0,18.2328,18.2603,18.2237,18.2328,53200.0
2013-10-11 13:30:00,19.9,19.92,19.9,19.91,23200.0,18.2328,18.2512,18.2328,18.242,23200.0
2013-10-11 14:00:00,19.91,19.93,19.91,19.92,22400.0,18.242,18.2603,18.242,18.2512,22400.0
2013-10-11 14:30:00,19.92,19.92,19.9,19.9,26000.0,18.2512,18.2512,18.2328,18.2328,26000.0
2013-10-11 15:00:00,19.9,19.9,19.88,19.9,33200.0,18.2328,18.2328,18.2145,18.2328,33200.0
2013-10-11 15:30:00,19.9,19.92,19.88,19.92,89600.0,18.2328,18.2512,18.2145,18.2512,89600.0
2013-10-14 09:30:00,19.77,19.9,19.77,19.9,338400.0,18.1137,18.2328,18.1137,18.2328,338400.0
2013-10-14 10:00:00,19.9,19.9,19.85,19.89,467200.0,18.2328,18.2328,18.187,18.2237,467200.0
2013-10-14 10:30:00,19.89,19.91,19.86,19.86,445200.0,18.2237,18.242,18.1962,18.1962,445200.0
2013-10-14 11:00:00,19.86,19.89,19.85,19.88,862000.0,18.1962,18.2237,18.187,18.2145,862000.0
2013-10-14 11:30:00,19.89,19.96,19.89,19.96,149200.0,18.2237,18.2878,18.2237,18.2878,149200.0
2013-10-14 12:00:00,19.96,19.96,19.94,19.95,209600.0,18.2878,18.2878,18.2695,18.2786,209600.0
2013-10-14 12:30:00,19.95,19.99,19.95,19.99,179200.0,18.2786,18.3153,18.2786,18.3153,179200.0
2013-10-14 13:00:00,19.99,20.01,19.98,19.99,137200.0,18.3153,18.3336,18.3061,18.3153,137200.0
2013-10-14 13:30:00,19.99,20.01,19.99,20.01,200800.0,18.3153,18.3336,18.3153,18.3336,200800.0
2013-10-14 14:00:00,20.0,20.04,20.0,20.04,165600.0,18.3245,18.3611,18.3245,18.3611,165600.0
2013-10-14 14:30:00,20.03,20.05,20.0,20.01,695200.0,18.3519,18.3703,18.3245,18.3336,695200.0
2013-10-14 15:00:00,20.0,20.05,20.0,20.03,38400.0,18.3245,18.3703,18.3245,18.3519,38400.0
2013-10-14 15:30:00,20.04,20.04,20.0,20.04,231600.0,18.3611,18.3611,18.3245,18.3611,231600.0
2013-10-15 09:30:00,20.03,20.04,19.99,20.03,15200.0,18.3519,18.3611,18.3153,18.3519,15200.0
2013-10-15 10:00:00,20.03,20.06,20.02,20.05,20000.0,18.3519,18.3794,18.3428,18.3703,20000.0
2013-10-15 10:30:00,20.06,20.06,20.0,20.0,20800.0,18.3794,18.3794,18.3245,18.3245,20800.0
2013-10-15 11:00:00,20.0,20.08,20.0,20.07,35600.0,18.3245,18.3978,18.3245,18.3886,35600.0
2013-10-15 11:30:00,20.07,20.08,20.02,20.03,39600.0,18.3886,18.3978,18.3428,18.3519,39600.0
2013-10-15 12:00:00,20.03,20.03,19.99,20.02,39200.0,18.3519,18.3519,18.3153,18.3428,39200.0
2013-10-15 12:30:00,20.01,20.03,20.0,20.0,32800.0,18.3336,18.3519,18.3245,18.3245,32800.0
2013-10-15 13:00:00,20.01,20.02,19.99,19.99,73200.0,18.3336,18.3428,18.3153,18.3153,73200.0
2013-10-15 13:30:00,19.97,20.02,19.97,20.01,92800.0,18.297,18.3428,18.297,18.3336,92800.0
2013-10-15 14:00:00,20.01,20.02,19.94,19.95,170400.0,18.3336,18.3428,18.2695,18.2786,170400.0
2013-10-15 14:30:00,19.95,19.95,19.9,19.94,145600.0,18.2786,18.2786,18.2328,18.2695,145600.0
2013-10-15 15:00:00,19.96,19.99,19.93,19.97,123600.0,18.2878,18.3153,18.2603,18.297,123600.0
2013-10-15 15:30:00,19.97,19.97,19.91,19.92,54800.0,18.297,18.297,18.242,18.2512,54800.0
2013-10-16 09:30:00,20.02,20.09,20.0,20.07,38400.0,18.3428,18.4069,18.3245,18.3886,38400.0
2013-10-16 10:00:00,20.09,20.09,20.05,20.08,46400.0,18.4069,18.4069,18.3703,18.3978,46400.0
2013-10-16 10:30:00,20.08,20.1,20.06,20.09,37200.0,18.3978,18.4161,18.3794,18.4069,37200.0
2013-10-16 11:00:00,20.09,20.11,20.07,20.08,64000.0,18.4069,18.4252,18.3886,18.3978,64000.0
2013-10-16 11:30:00,20.08,20.1,20.07,20.09,49600.0,18.3978,18.4161,18.3886,18.4069,49600.0
2013-10-16 12:00:00,20.09,20.11,20.09,20.1,30000.0,18.4069,18.4252,18.4069,18.4161,30000.0
2013-10-16 12:30:00,20.1,20.11,20.09,20.1,67200.0,18.4161,18.4252,18.4069,18.4161,67200.0
2013-10-16 13:00:00,20.1,20.11,20.08,20.09,22800.0,18.4161,18.4252,18.3978,18.4069,22800.0
2013-10-16 13:30:00,20.09,20.1,20.08,20.08,70000.0,18.4069,18.4161,18.3978,18.3978,70000.0
2013-10-16 14:00:00,20.08,20.09,20.07,20.07,28400.0,18.3978,18.4069,18.3886,18.3886,28400.0
2013-10-16 14:30:00,20.07,20.08,20.05,20.07,52800.0,18.3886,18.3978,18.3703,18.3886,52800.0
2013-10-16 15:00:00,20.07,20.08,20.06,20.07,55600.0,18.3886,18.3978,18.3794,18.3886,55600.0
2013-10-16 15:30:00,20.07,20.1,20.06,20.1,96800.0,18.3886,18.4161,18.3794,18.4161,96800.0
2013-10-17 09:30:00,19.93,19.98,19.89,19.96,75600.0,18.2603,18.3061,18.2237,18.2878,75600.0
2013-10-17 10:00:00,19.96,20.0,19.94,20.0,50400.0,18.2878,18.3245,18.2695,18.3245,50400.0
2013-10-17 10:30:00,20.01,20.01,19.98,19.99,15200.0,18.3336,18.3336,18.3061,18.3153,15200.0
2013-10-17 11:00:00,20.0,20.03,20.0,20.03,36400.0,18.3245,18.3519,18.3245,18.3519,36400.0
2013-10-17 11:30:00,20.03,20.06,20.03,20.05,27200.0,18.3519,18.3794,18.3519,18.3703,27200.0
2013-10-17 12:00:00,20.05,20.07,20.05,20.06,15200.0,18.3703,18.3886,18.3703,18.3794,15200.0
2013-10-17 12:30:00,20.06,20.07,20.05,20.07,46000.0,18.3794,18.3886,18.3703,18.3886,46000.0
2013-10-17 13:00:00,20.07,20.07,20.03,20.03,16800.0,18.3886,18.3886,18.3519,18.3519,16800.0
2013-10-17 13:30:00,20.03,20.03,20.01,20.01,63600.0,18.3519,18.3519,18.3336,18.3336,63600.0
2013-10-17 14:00:00,20.0,20.03,20.0,20.01,63600.0,18.3245,18.3519,18.3245,18.3336,63600.0
2013-10-17 14:30:00,20.01,20.03,20.01,20.02,39600.0,18.3336,18.3519,18.3336,18.3428,39600.0
2013-10-17 15:00:00,20.02,20.05,20.01,20.04,75600.0,18.3428,18.3703,18.3336,18.3611,75600.0
2013-10-17 15:30:00,20.04,20.07,20.04,20.06,86000.0,18.3611,18.3886,18.3611,18.3794,86000.0
2013-10-18 09:30:00,20.3,20.36,20.25,20.35,100800.0,18.5993,18.6543,18.5535,18.6451,100800.0
2013-10-18 10:00:00,20.36,20.4,20.36,20.36,23600.0,18.6543,18.6909,18.6543,18.6543,23600.0
2013-10-18 10:30:00,20.36,20.39,20.34,20.39,24400.0,18.6543,18.6818,18.636,18.6818,24400.0
2013-10-18 11:00:00,20.37,20.39,20.36,20.36,73200.0,18.6635,18.6818,18.6543,18.6543,73200.0
2013-10-18 11:30:00,20.37,20.38,20.35,20.36,397200.0,18.6635,18.6726,18.6451,18.6543,397200.0
2013-10-18 12:00:00,20.36,20.39,20.36,20.38,15600.0,18.6543,18.6818,18.6543,18.6726,15600.0
2013-10-18 12:30:00,20.4,20.41,20.4,20.41,218000.0,18.6909,18.7001,18.6909,18.7001,218000.0
2013-10-18 13:00:00,20.41,20.43,20.41,20.42,231600.0,18.7001,18.7184,18.7001,18.7093,231600.0
2013-10-18 13:30:00,20.42,20.45,20.41,20.45,54400.0,18.7093,18.7368,18.7001,18.7368,54400.0
2013-10-18 14:00:00,20.45,20.46,20.43,20.43,50400.0,18.7368,18.7459,18.7184,18.7184,50400.0
2013-10-18 14:30:00,20.45,20.46,20.44,20.45,20800.0,18.7368,18.7459,18.7276,18.7368,20800.0
2013-10-18 15:00:00,20.45,20.45,20.42,20.43,42400.0,18.7368,18.7368,18.7093,18.7184,42400.0
2013-10-18 15:30:00,20.43,20.46,20.41,20.45,369200.0,18.7184,18.7459,18.7001,18.7368,369200.0
2013-10-21 09:30:00,20.53,20.62,20.51,20.62,40800.0,18.8101,18.8925,18.7917,18.8925,40800.0
2013-10-21 10:00:00,20.62,20.63,20.58,20.6,94400.0,18.8925,18.9017,18.8559,18.8742,94400.0
2013-10-21 10:30:00,20.59,20.59,20.57,20.59,60800.0,18.865,18.865,18.8467,18.865,60800.0
2013-10-21 11:00:00,20.57,20.6,20.57,20.59,32400.0,18.8467,18.8742,18.8467,18.865,32400.0
2013-10-21 11:30:00,20.59,20.59,20.57,20.59,21600.0,18.865,18.865,18.8467,18.865,21600.0
2013-10-21 12:00:00,20.59,20.6,20.59,20.59,8800.0,18.865,18.8742,18.865,18.865,8800.0
2013-10-21 12:30:00,20.59,20.61,20.59,20.61,7600.0,18.865,18.8834,18.865,18.8834,7600.0
2013-10-21 13:00:00,20.61,20.61,20.6,20.6,198400.0,18.8834,18.8834,18.8742,18.8742,198400.0
2013-10-21 13:30:00,20.6,20.61,20.59,20.59,42400.0,18.8742,18.8834,18.865,18.865,42400.0
2013-10-21 14:00:00,20.59,20.59,20.52,20.54,102800.0,18.865,18.865,18.8009,18.8192,102800.0
2013-10-21 14:30:00,20.54,20.56,20.53,20.53,56000.0,18.8192,18.8375,18.8101,18.8101,56000.0
2013-10-21 15:00:00,20.53,20.56,20.53,20.53,30400.0,18.8101,18.8375,18.8101,18.8101,30400.0
2013-10-21 15:30:00,20.53,20.56,20.53,20.56,71600.0,18.8101,18.8375,18.8101,18.8375,71600.0
2013-10-22 09:30:00,20.64,20.64,20.58,20.6,404800.0,18.9108,18.9108,18.8559,18.8742,404800.0
2013-10-22 10:00:00,20.6,20.64,20.59,20.6,2047600.0,18.8742,18.9108,18.865,18.8742,2047600.0
2013-10-22 10:30:00,20.6,20.62,20.38,20.48,895600.0,18.8742,18.8925,18.6726,18.7642,895600.0
2013-10-22 11:00:00,20.49,20.52,20.43,20.43,81200.0,18.7734,18.8009,18.7184,18.7184,81200.0
2013-10-22 11:30:00,20.46,20.53,20.43,20.53,114000.0,18.7459,18.8101,18.7184,18.8101,114000.0
2013-10-22 12:00:00,20.52,20.53,20.49,20.5,22400.0,18.8009,18.8101,18.7734,18.7826,22400.0
2013-10-22 12:30:00,20.5,20.5,20.45,20.47,12800.0,18.7826,18.7826,18.7368,18.7551,12800.0
2013-10-22 13:00:00,20.47,20.5,20.47,20.49,44400.0,18.7551,18.7826,18.7551,18.7734,44400.0
2013-10-22 13:30:00,20.47,20.53,20.47,20.51,82000.0,18.7551,18.8101,18.7551,18.7917,82000.0
2013-10-22 14:00:00,20.52,20.55,20.43,20.46,40000.0,18.8009,18.8284,18.7184,18.7459,40000.0
2013-10-22 14:30:00,20.48,20.52,20.47,20.5,38400.0,18.7642,18.8009,18.7551,18.7826,38400.0
2013-10-22 15:00:00,20.5,20.55,20.5,20.54,63600.0,18.7826,18.8284,18.7826,18.8192,63600.0
2013-10-22 15:30:00,20.53,20.54,20.49,20.5,44800.0,18.8101,18.8192,18.7734,18.7826,44800.0
2013-10-23 09:30:00,20.44,20.44,20.29,20.29,32400.0,18.7276,18.7276,18.5902,18.5902,32400.0
2013-10-23 10:00:00,20.29,20.36,20.28,20.31,24000.0,18.5902,18.6543,18.581,18.6085,24000.0
2013-10-23 10:30:00,20.31,20.33,20.27,20.28,28000.0,18.6085,18.6268,18.5718,18.581,28000.0
2013-10-23 11:00:00,20.29,20.31,20.26,20.29,108400.0,18.5902,18.6085,18.5627,18.5902,108400.0
2013-10-23 11:30:00,20.29,20.33,20.29,20.33,20400.0,18.5902,18.6268,18.5902,18.6268,20400.0
2013-10-23 12:00:00,20.32,20.33,20.3,20.3,15200.0,18.6176,18.6268,18.5993,18.5993,15200.0
2013-10-23 12:30:00,20.3,20.35,20.3,20.35,56000.0,18.5993,18.6451,18.5993,18.6451,56000.0
2013-10-23 13:00:00,20.35,20.37,20.33,20.37,112800.0,18.6451,18.6635,18.6268,18.6635,112800.0
2013-10-23 13:30:00,20.36,20.37,20.34,20.35,24000.0,18.6543,18.6635,18.636,18.6451,24000.0
2013-10-23 14:00:00,20.36,20.36,20.33,20.33,55200.0,18.6543,18.6543,18.6268,18.6268,55200.0
2013-10-23 14:30:00,20.34,20.38,20.34,20.38,27200.0,18.636,18.6726,18.636,18.6726,27200.0
2013-10-23 15:00:00,20.37,20.38,20.35,20.36,34800.0,18.6635,18.6726,18.6451,18.6543,34800.0
2013-10-23 15:30:00,20.36,20.38,20.35,20.36,59200.0,18.6543,18.6726,18.6451,18.6543,59200.0
2013-10-24 09:30:00,20.4,20.43,20.35,20.42,33600.0,18.6909,18.7184,18.6451,18.7093,33600.0
2013-10-24 10:00:00,20.42,20.42,20.39,20.39,13600.0,18.7093,18.7093,18.6818,18.6818,13600.0
2013-10-24 10:30:00,20.37,20.41,20.37,20.39,16400.0,18.6635,18.7001,18.6635,18.6818,16400.0
2013-10-24 11:00:00,20.41,20.46,20.41,20.46,21200.0,18.7001,18.7459,18.7001,18.7459,21200.0
2013-10-24 11:30:00,20.46,20.47,20.45,20.45,5200.0,18.7459,18.7551,18.7368,18.7368,5200.0
2013-10-24 12:00:00,20.45,20.48,20.45,20.48,6400.0,18.7368,18.7642,18.7368,18.7642,6400.0
2013-10-24 12:30:00,20.46,20.47,20.44,20.47,16400.0,18.7459,18.7551,18.7276,18.7551,16400.0
2013-10-24 13:00:00,20.48,20.48,20.46,20.47,11600.0,18.7642,18.7642,18.7459,18.7551,11600.0
2013-10-24 13:30:00,20.47,20.47,20.45,20.46,32800.0,18.7551,18.7551,18.7368,18.7459,32800.0
2013-10-24 14:00:00,20.45,20.46,20.45,20.46,126000.0,18.7368,18.7459,18.7368,18.7459,126000.0
2013-10-24 14:30:00,20.46,20.47,20.46,20.47,249600.0,18.7459,18.7551,18.7459,18.7551,249600.0
2013-10-24 15:00:00,20.47,20.47,20.46,20.46,218400.0,18.7551,18.7551,18.7459,18.7459,218400.0
2013-10-24 15:30:00,20.46,20.46,20.43,20.44,310400.0,18.7459,18.7459,18.7184,18.7276,310400.0
2013-10-25 09:30:00,20.61,20.65,20.57,20.65,50000.0,18.8834,18.92,18.8467,18.92,50000.0
2013-10-25 10:00:00,20.65,20.66,20.57,20.58,116800.0,18.92,18.9292,18.8467,18.8559,116800.0
2013-10-25 10:30:00,20.57,20.59,20.56,20.56,22800.0,18.8467,18.865,18.8375,18.8375,22800.0
2013-10-25 11:00:00,20.56,20.57,20.54,20.54,213200.0,18.8375,18.8467,18.8192,18.8192,213200.0
2013-10-25 11:30:00,20.54,20.56,20.48,20.48,350000.0,18.8192,18.8375,18.7642,18.7642,350000.0
2013-10-25 12:00:00,20.49,20.49,20.46,20.49,50400.0,18.7734,18.7734,18.7459,18.7734,50400.0
2013-10-25 12:30:00,20.49,20.51,20.48,20.51,30000.0,18.7734,18.7917,18.7642,18.7917,30000.0
2013-10-25 13:00:00,20.5,20.54,20.5,20.53,56800.0,18.7826,18.8192,18.7826,18.8101,56800.0
2013-10-25 13:30:00,20.51,20.53,20.5,20.53,61600.0,18.7917,18.8101,18.7826,18.8101,61600.0
2013-10-25 14:00:00,20.53,20.55,20.52,20.53,22400.0,18.8101,18.8284,18.8009,18.8101,22400.0
2013-10-25 14:30:00,20.54,20.54,20.53,20.53,30400.0,18.8192,18.8192,18.8101,18.8101,30400.0
2013-10-25 15:00:00,20.52,20.52,20.49,20.49,48400.0,18.8009,18.8009,18.7734,18.7734,48400.0
2013-10-25 15:30:00,20.49,20.51,20.48,20.51,35600.0,18.7734,18.7917,18.7642,18.7917,35600.0
2013-10-28 09:30:00,20.52,20.54,20.45,20.47,467200.0,18.8009,18.8192,18.7368,18.7551,467200.0
2013-10-28 10:00:00,20.46,20.52,20.46,20.48,500000.0,18.7459,18.8009,18.7459,18.7642,500000.0
2013-10-28 10:30:00,20.48,20.48,20.43,20.44,154800.0,18.7642,18.7642,18.7184,18.7276,154800.0
2013-10-28 11:00:00,20.43,20.48,20.43,20.48,1118000.0,18.7184,18.7642,18.7184,18.7642,1118000.0
2013-10-28 11:30:00,20.48,20.49,20.46,20.48,135600.0,18.7642,18.7734,18.7459,18.7642,135600.0
2013-10-28 12:00:00,20.5,20.51,20.5,20.51,9200.0,18.7826,18.7917,18.7826,18.7917,9200.0
2013-10-28 12:30:00,20.52,20.54,20.5,20.53,124000.0,18.8009,18.8192,18.7826,18.8101,124000.0
2013-10-28 13:00:00,20.54,20.54,20.51,20.53,107200.0,18.8192,18.8192,18.7917,18.8101,107200.0
2013-10-28 13:30:00,20.52,20.54,20.52,20.54,428000.0,18.8009,18.8192,18.8009,18.8192,428000.0
2013-10-28 14:00:00,20.54,20.55,20.53,20.54,217200.0,18.8192,18.8284,18.8101,18.8192,217200.0
2013-10-28 14:30:00,20.55,20.55,20.53,20.54,348000.0,18.8284,18.8284,18.8101,18.8192,348000.0
2013-10-28 15:00:00,20.54,20.54,20.5,20.5,48400.0,18.8192,18.8192,18.7826,18.7826,48400.0
2013-10-28 15:30:00,20.5,20.53,20.49,20.53,182400.0,18.7826,18.8101,18.7734,18.8101,182400.0
2013-10-29 09:30:00,20.64,20.68,20.58,20.59,168400.0,18.9108,18.9475,18.8559,18.865,168400.0
2013-10-29 10:00:00,20.58,20.6,20.53,20.58,24800.0,18.8559,18.8742,18.8101,18.8559,24800.0
2013-10-29 10:30:00,20.59,20.6,20.55,20.55,27600.0,18.865,18.8742,18.8284,18.8284,27600.0
2013-10-29 11:00:00,20.55,20.59,20.55,20.58,38000.0,18.8284,18.865,18.8284,18.8559,38000.0
2013-10-29 11:30:00,20.57,20.57,20.53,20.56,56000.0,18.8467,18.8467,18.8101,18.8375,56000.0
2013-10-29 12:00:00,20.56,20.63,20.56,20.63,82000.0,18.8375,18.9017,18.8375,18.9017,82000.0
2013-10-29 12:30:00,20.64,20.66,20.61,20.65,73600.0,18.9108,18.9292,18.8834,18.92,73600.0
2013-10-29 13:00:00,20.65,20.66,20.62,20.63,46000.0,18.92,18.9292,18.8925,18.9017,46000.0
2013-10-29 13:30:00,20.63,20.65,20.63,20.65,27600.0,18.9017,18.92,18.9017,18.92,27600.0
2013-10-29 14:00:00,20.64,20.65,20.61,20.63,72400.0,18.9108,18.92,18.8834,18.9017,72400.0
2013-10-29 14:30:00,20.64,20.65,20.62,20.65,130800.0,18.9108,18.92,18.8925,18.92,130800.0
2013-10-29 15:00:00,20.63,20.63,20.57,20.6,21200.0,18.9017,18.9017,18.8467,18.8742,21200.0
2013-10-29 15:30:00,20.6,20.61,20.56,20.61,203600.0,18.8742,18.8834,18.8375,18.8834,203600.0
2013-10-30 09:30:00,20.66,20.68,20.65,20.68,75200.0,18.9292,18.9475,18.92,18.9475,75200.0
2013-10-30 10:00:00,20.68,20.68,20.63,20.66,10400.0,18.9475,18.9475,18.9017,18.9292,10400.0
2013-10-30 10:30:00,20.66,20.71,20.66,20.67,22000.0,18.9292,18.975,18.9292,18.9383,22000.0
2013-10-30 11:00:00,20.71,20.71,20.66,20.67,30800.0,18.975,18.975,18.9292,18.9383,30800.0
2013-10-30 11:30:00,20.65,20.65,20.61,20.62,46400.0,18.92,18.92,18.8834,18.8925,46400.0
2013-10-30 12:00:00,20.62,20.64,20.61,20.61,12000.0,18.8925,18.9108,18.8834,18.8834,12000.0
2013-10-30 12:30:00,20.61,20.64,20.6,20.64,9200.0,18.8834,18.9108,18.8742,18.9108,9200.0
2013-10-30 13:00:00,20.64,20.64,20.61,20.61,19200.0,18.9108,18.9108,18.8834,18.8834,19200.0
2013-10-30 13:30:00,20.6,20.62,20.6,20.6,449600.0,18.8742,18.8925,18.8742,18.8742,449600.0
2013-10-30 14:00:00,20.62,20.68,20.52,20.55,62800.0,18.8925,18.9475,18.8009,18.8284,62800.0
2013-10-30 14:30:00,20.58,20.58,20.54,20.56,15600.0,18.8559,18.8559,18.8192,18.8375,15600.0
2013-10-30 15:00:00,20.57,20.61,20.56,20.59,63200.0,18.8467,18.8834,18.8375,18.865,63200.0
2013-10-30 15:30:00,20.6,20.62,20.58,20.58,25200.0,18.8742,18.8925,18.8559,18.8559,25200.0
2013-10-31 09:30:00,20.52,20.61,20.52,20.53,15200.0,18.8009,18.8834,18.8009,18.8101,15200.0
2013-10-31 10:00:00,20.53,20.59,20.53,20.57,97600.0,18.8101,18.865,18.8101,18.8467,97600.0
2013-10-31 10:30:00,20.57,20.63,20.56,20.62,105600.0,18.8467,18.9017,18.8375,18.8925,105600.0
2013-10-31 11:00:00,20.63,20.68,20.62,20.68,93600.0,18.9017,18.9475,18.8925,18.9475,93600.0
2013-10-31 11:30:00,20.67,20.7,20.67,20.67,72000.0,18.9383,18.9658,18.9383,18.9383,72000.0
2013-10-31 12:00:00,20.67,20.69,20.66,20.68,109200.0,18.9383,18.9567,18.9292,18.9475,109200.0
2013-10-31 12:30:00,20.68,20.71,20.66,20.67,219200.0,18.9475,18.975,18.9292,18.9383,219200.0
2013-10-31 13:00:00,20.67,20.68,20.65,20.68,198400.0,18.9383,18.9475,18.92,18.9475,198400.0
2013-10-31 13:30:00,20.68,20.68,20.66,20.67,272400.0,18.9475,18.9475,18.9292,18.9383,272400.0
2013-10-31 14:00:00,20.67,20.71,20.66,20.7,221200.0,18.9383,18.975,18.9292,18.9658,221200.0
2013-10-31 14:30:00,20.7,20.71,20.66,20.66,283600.0,18.9658,18.975,18.9292,18.9292,283600.0
2013-10-31 15:00:00,20.66,20.66,20.61,20.61,98800.0,18.9292,18.9292,18.8834,18.8834,98800.0
2013-10-31 15:30:00,20.61,20.64,20.58,20.58,79600.0,18.8834,18.9108,18.8559,18.8559,79600.0
2013-11-01 09:30:00,20.62,20.69,20.62,20.66,183200.0,18.8925,18.9567,18.8925,18.9292,183200.0
2013-11-01 10:00:00,20.67,20.68,20.59,20.61,298800.0,18.9383,18.9475,18.865,18.8834,298800.0
2013-11-01 10:30:00,20.61,20.64,20.61,20.61,35200.0,18.8834,18.9108,18.8834,18.8834,35200.0
2013-11-01 11:00:00,20.61,20.61,20.51,20.54,108000.0,18.8834,18.8834,18.7917,18.8192,108000.0
2013-11-01 11:30:00,20.54,20.54,20.5,20.5,76000.0,18.8192,18.8192,18.7826,18.7826,76000.0
2013-11-01 12:00:00,20.5,20.56,20.5,20.56,33200.0,18.7826,18.8375,18.7826,18.8375,33200.0
2013-11-01 12:30:00,20.55,20.57,20.55,20.55,47200.0,18.8284,18.8467,18.8284,18.8284,47200.0
2013-11-01 13:00:00,20.54,20.55,20.5,20.5,41600.0,18.8192,18.8284,18.7826,18.7826,41600.0
2013-11-01 13:30:00,20.49,20.52,20.48,20.51,75200.0,18.7734,18.8009,18.7642,18.7917,75200.0
2013-11-01 14:00:00,20.52,20.52,20.5,20.51,172800.0,18.8009,18.8009,18.7826,18.7917,172800.0
2013-11-01 14:30:00,20.51,20.52,20.5,20.52,85600.0,18.7917,18.8009,18.7826,18.8009,85600.0
2013-11-01 15:00:00,20.52,20.56,20.52,20.56,74000.0,18.8009,18.8375,18.8009,18.8375,74000.0
2013-11-01 15:30:00,20.56,20.59,20.56,20.57,80400.0,18.8375,18.865,18.8375,18.8467,80400.0
2013-11-04 09:30:00,20.63,20.63,20.54,20.56,10800.0,18.9017,18.9017,18.8192,18.8375,10800.0
2013-11-04 10:00:00,20.58,20.65,20.57,20.64,72800.0,18.8559,18.92,18.8467,18.9108,72800.0
2013-11-04 10:30:00,20.64,20.65,20.6,20.6,38400.0,18.9108,18.92,18.8742,18.8742,38400.0
2013-11-04 11:00:00,20.59,20.6,20.58,20.59,29600.0,18.865,18.8742,18.8559,18.865,29600.0
2013-11-04 11:30:00,20.59,20.62,20.59,20.62,26000.0,18.865,18.8925,18.865,18.8925,26000.0
2013-11-04 12:00:00,20.62,20.62,20.61,20.61,12000.0,18.8925,18.8925,18.8834,18.8834,12000.0
2013-11-04 12:30:00,20.59,20.61,20.59,20.59,12000.0,18.865,18.8834,18.865,18.865,12000.0
2013-11-04 13:00:00,20.59,20.6,20.58,20.6,40000.0,18.865,18.8742,18.8559,18.8742,40000.0
2013-11-04 13:30:00,20.6,20.61,20.59,20.6,30800.0,18.8742,18.8834,18.865,18.8742,30800.0
2013-11-04 14:00:00,20.61,20.61,20.6,20.61,143600.0,18.8834,18.8834,18.8742,18.8834,143600.0
2013-11-04 14:30:00,20.62,20.63,20.62,20.62,17200.0,18.8925,18.9017,18.8925,18.8925,17200.0
2013-11-04 15:00:00,20.62,20.62,20.6,20.61,102400.0,18.8925,18.8925,18.8742,18.8834,102400.0
2013-11-04 15:30:00,20.61,20.66,20.61,20.65,50400.0,18.8834,18.9292,18.8834,18.92,50400.0
2013-11-05 09:30:00,20.56,20.64,20.56,20.56,20000.0,18.8375,18.9108,18.8375,18.8375,20000.0
2013-11-05 10:00:00,20.55,20.6,20.55,20.59,24000.0,18.8284,18.8742,18.8284,18.865,24000.0
2013-11-05 10:30:00,20.6,20.66,20.59,20.66,41200.0,18.8742,18.9292,18.865,18.9292,41200.0
2013-11-05 11:00:00,20.65,20.65,20.64,20.64,11200.0,18.92,18.92,18.9108,18.9108,11200.0
2013-11-05 11:30:00,20.63,20.66,20.63,20.66,38000.0,18.9017,18.9292,18.9017,18.9292,38000.0
2013-11-05 12:00:00,20.65,20.67,20.64,20.67,18000.0,18.92,18.9383,18.9108,18.9383,18000.0
2013-11-05 12:30:00,20.67,20.69,20.66,20.68,9200.0,18.9383,18.9567,18.9292,18.9475,9200.0
2013-11-05 13:00:00,20.68,20.7,20.68,20.69,24400.0,18.9475,18.9658,18.9475,18.9567,24400.0
2013-11-05 13:30:00,20.7,20.7,20.67,20.67,26800.0,18.9658,18.9658,18.9383,18.9383,26800.0
2013-11-05 14:00:00,20.67,20.7,20.67,20.7,10400.0,18.9383,18.9658,18.9383,18.9658,10400.0
2013-11-05 14:30:00,20.71,20.71,20.69,20.69,16400.0,18.975,18.975,18.9567,18.9567,16400.0
2013-11-05 15:00:00,20.7,20.71,20.67,20.67,32000.0,18.9658,18.975,18.9383,18.9383,32000.0
2013-11-05 15:30:00,20.69,20.69,20.67,20.67,39200.0,18.9567,18.9567,18.9383,18.9383,39200.0
2013-11-06 09:30:00,20.79,20.81,20.74,20.79,32400.0,19.0483,19.0666,19.0025,19.0483,32400.0
2013-11-06 10:00:00,20.79,20.8,20.75,20.75,51600.0,19.0483,19.0574,19.0116,19.0116,51600.0
2013-11-06 10:30:00,20.74,20.75,20.72,20.74,38000.0,19.0025,19.0116,18.9841,19.0025,38000.0
2013-11-06 11:00:00,20.73,20.77,20.71,20.77,57200.0,18.9933,19.0299,18.975,19.0299,57200.0
2013-11-06 11:30:00,20.77,20.79,20.76,20.78,28000.0,19.0299,19.0483,19.0208,19.0391,28000.0
2013-11-06 12:00:00,20.79,20.79,20.76,20.78,66000.0,19.0483,19.0483,19.0208,19.0391,66000.0
2013-11-06 12:30:00,20.78,20.78,20.77,20.77,13200.0,19.0391,19.0391,19.0299,19.0299,13200.0
2013-11-06 13:00:00,20.75,20.79,20.75,20.79,38400.0,19.0116,19.0483,19.0116,19.0483,38400.0
2013-11-06 13:30:00,20.8,20.8,20.76,20.77,108400.0,19.0574,19.0574,19.0208,19.0299,108400.0
2013-11-06 14:00:00,20.77,20.79,20.76,20.78,32000.0,19.0299,19.0483,19.0208,19.0391,32000.0
2013-11-06 14:30:00,20.78,20.82,20.78,20.82,37600.0,19.0391,19.0758,19.0391,19.0758,37600.0
2013-11-06 15:00:00,20.8,20.83,20.79,20.82,48800.0,19.0574,19.0849,19.0483,19.0758,48800.0
2013-11-06 15:30:00,20.82,20.83,20.8,20.82,127600.0,19.0758,19.0849,19.0574,19.0758,127600.0
2013-11-07 09:30:00,20.79,20.87,20.79,20.79,28000.0,19.0483,19.1216,19.0483,19.0483,28000.0
2013-11-07 10:00:00,20.79,20.79,20.66,20.7,23600.0,19.0483,19.0483,18.9292,18.9658,23600.0
2013-11-07 10:30:00,20.69,20.71,20.66,20.69,25600.0,18.9567,18.975,18.9292,18.9567,25600.0
2013-11-07 11:00:00,20.68,20.69,20.61,20.61,30400.0,18.9475,18.9567,18.8834,18.8834,30400.0
2013-11-07 11:30:00,20.63,20.67,20.62,20.67,16400.0,18.9017,18.9383,18.8925,18.9383,16400.0
2013-11-07 12:00:00,20.67,20.7,20.67,20.68,525200.0,18.9383,18.9658,18.9383,18.9475,525200.0
2013-11-07 12:30:00,20.68,20.7,20.66,20.67,139200.0,18.9475,18.9658,18.9292,18.9383,139200.0
2013-11-07 13:00:00,20.66,20.67,20.61,20.61,80800.0,18.9292,18.9383,18.8834,18.8834,80800.0
2013-11-07 13:30:00,20.61,20.63,20.61,20.62,52800.0,18.8834,18.9017,18.8834,18.8925,52800.0
2013-11-07 14:00:00,20.61,20.62,20.57,20.58,43600.0,18.8834,18.8925,18.8467,18.8559,43600.0
2013-11-07 14:30:00,20.55,20.6,20.55,20.6,11600.0,18.8284,18.8742,18.8284,18.8742,11600.0
2013-11-07 15:00:00,20.59,20.6,20.57,20.58,12400.0,18.865,18.8742,18.8467,18.8559,12400.0
2013-11-07 15:30:00,20.55,20.56,20.51,20.53,126400.0,18.8284,18.8375,18.7917,18.8101,126400.0
2013-11-08 09:30:00,20.55,20.61,20.53,20.53,34800.0,18.8284,18.8834,18.8101,18.8101,34800.0
2013-11-08 10:00:00,20.53,20.65,20.53,20.63,36400.0,18.8101,18.92,18.8101,18.9017,36400.0
2013-11-08 10:30:00,20.63,20.67,20.61,20.63,50400.0,18.9017,18.9383,18.8834,18.9017,50400.0
2013-11-08 11:00:00,20.63,20.65,20.61,20.64,34400.0,18.9017,18.92,18.8834,18.9108,34400.0
2013-11-08 11:30:00,20.63,20.67,20.63,20.67,10800.0,18.9017,18.9383,18.9017,18.9383,10800.0
2013-11-08 12:00:00,20.68,20.7,20.68,20.7,7600.0,18.9475,18.9658,18.9475,18.9658,7600.0
2013-11-08 12:30:00,20.69,20.69,20.68,20.68,22800.0,18.9567,18.9567,18.9475,18.9475,22800.0
2013-11-08 13:00:00,20.68,20.7,20.68,20.7,5200.0,18.9475,18.9658,18.9475,18.9658,5200.0
2013-11-08 13:30:00,20.71,20.72,20.7,20.7,29600.0,18.975,18.9841,18.9658,18.9658,29600.0
2013-11-08 14:00:00,20.7,20.71,20.68,20.7,8800.0,18.9658,18.975,18.9475,18.9658,8800.0
2013-11-08 14:30:00,20.7,20.71,20.7,20.71,29200.0,18.9658,18.975,18.9658,18.975,29200.0
2013-11-08 15:00:00,20.7,20.71,20.68,20.7,118400.0,18.9658,18.975,18.9475,18.9658,118400.0
2013-11-08 15:30:00,20.71,20.75,20.71,20.75,32800.0,18.975,19.0116,18.975,19.0116,32800.0
2013-11-11 09:30:00,20.72,20.76,20.7,20.75,33600.0,18.9841,19.0208,18.9658,19.0116,33600.0
2013-11-11 10:00:00,20.75,20.75,20.69,20.7,7600.0,19.0116,19.0116,18.9567,18.9658,7600.0
2013-11-11 10:30:00,20.7,20.71,20.68,20.71,32000.0,18.9658,18.975,18.9475,18.975,32000.0
2013-11-11 11:00:00,20.7,20.73,20.66,20.73,37600.0,18.9658,18.9933,18.9292,18.9933,37600.0
2013-11-11 11:30:00,20.72,20.75,20.71,20.75,25200.0,18.9841,19.0116,18.975,19.0116,25200.0
2013-11-11 12:00:00,20.74,20.75,20.74,20.74,38800.0,19.0025,19.0116,19.0025,19.0025,38800.0
2013-11-11 12:30:00,20.74,20.76,20.74,20.76,8000.0,19.0025,19.0208,19.0025,19.0208,8000.0
2013-11-11 13:00:00,20.77,20.77,20.76,20.76,4000.0,19.0299,19.0299,19.0208,19.0208,4000.0
2013-11-11 13:30:00,20.77,20.78,20.76,20.76,38400.0,19.0299,19.0391,19.0208,19.0208,38400.0
2013-11-11 14:00:00,20.76,20.77,20.76,20.77,21600.0,19.0208,19.0299,19.0208,19.0299,21600.0
2013-11-11 14:30:00,20.77,20.78,20.77,20.77,11200.0,19.0299,19.0391,19.0299,19.0299,11200.0
2013-11-11 15:00:00,20.77,20.79,20.77,20.78,53200.0,19.0299,19.0483,19.0299,19.0391,53200.0
2013-11-11 15:30:00,20.78,20.78,20.75,20.76,62400.0,19.0391,19.0391,19.0116,19.0208,62400.0
2013-11-12 09:30:00,20.71,20.83,20.71,20.83,23200.0,18.975,19.0849,18.975,19.0849,23200.0
2013-11-12 10:00:00,20.82,20.88,20.79,20.88,29200.0,19.0758,19.1307,19.0483,19.1307,29200.0
2013-11-12 10:30:00,20.88,20.88,20.85,20.85,22800.0,19.1307,19.1307,19.1032,19.1032,22800.0
2013-11-12 11:00:00,20.85,20.85,20.82,20.84,18800.0,19.1032,19.1032,19.0758,19.0941,18800.0
2013-11-12 11:30:00,20.86,20.86,20.8,20.82,13200.0,19.1124,19.1124,19.0574,19.0758,13200.0
2013-11-12 12:00:00,20.81,20.82,20.78,20.81,20000.0,19.0666,19.0758,19.0391,19.0666,20000.0
2013-11-12 12:30:00,20.82,20.83,20.81,20.82,30400.0,19.0758,19.0849,19.0666,19.0758,30400.0
2013-11-12 13:00:00,20.81,20.83,20.8,20.8,12000.0,19.0666,19.0849,19.0574,19.0574,12000.0
2013-11-12 13:30:00,20.81,20.81,20.77,20.79,24000.0,19.0666,19.0666,19.0299,19.0483,24000.0
2013-11-12 14:00:00,20.8,20.81,20.79,20.81,7600.0,19.0574,19.0666,19.0483,19.0666,7600.0
2013-11-12 14:30:00,20.79,20.84,20.79,20.84,30000.0,19.0483,19.0941,19.0483,19.0941,30000.0
2013-11-12 15:00:00,20.85,20.85,20.83,20.83,10800.0,19.1032,19.1032,19.0849,19.0849,10800.0
2013-11-12 15:30:00,20.85,20.85,20.82,20.84,13200.0,19.1032,19.1032,19.0758,19.0941,13200.0
2013-11-13 09:30:00,20.72,20.84,20.72,20.84,32400.0,18.9841,19.0941,18.9841,19.0941,32400.0
2013-11-13 10:00:00,20.84,20.86,20.81,20.85,49200.0,19.0941,19.1124,19.0666,19.1032,49200.0
2013-11-13 10:30:00,20.85,20.88,20.85,20.86,32000.0,19.1032,19.1307,19.1032,19.1124,32000.0
2013-11-13 11:00:00,20.86,20.87,20.85,20.86,30000.0,19.1124,19.1216,19.1032,19.1124,30000.0
2013-11-13 11:30:00,20.86,20.88,20.85,20.87,19600.0,19.1124,19.1307,19.1032,19.1216,19600.0
2013-11-13 12:00:00,20.87,20.94,20.86,20.94,19200.0,19.1216,19.1857,19.1124,19.1857,19200.0
2013-11-13 12:30:00,20.95,20.97,20.95,20.97,6400.0,19.1949,19.2132,19.1949,19.2132,6400.0
2013-11-13 13:00:00,20.96,20.98,20.95,20.98,19200.0,19.204,19.2224,19.1949,19.2224,19200.0
2013-11-13 13:30:00,20.99,21.01,20.98,20.99,100800.0,19.2315,19.2498,19.2224,19.2315,100800.0
2013-11-13 14:00:00,20.99,21.0,20.97,20.99,51600.0,19.2315,19.2407,19.2132,19.2315,51600.0
2013-11-13 14:30:00,20.97,20.99,20.97,20.99,21200.0,19.2132,19.2315,19.2132,19.2315,21200.0
2013-11-13 15:00:00,20.99,21.0,20.98,21.0,24000.0,19.2315,19.2407,19.2224,19.2407,24000.0
2013-11-13 15:30:00,21.0,21.07,21.0,21.07,62400.0,19.2407,19.3048,19.2407,19.3048,62400.0
2013-11-14 09:30:00,20.93,20.93,20.87,20.89,83200.0,19.1765,19.1765,19.1216,19.1399,83200.0
2013-11-14 10:00:00,20.88,20.91,20.86,20.9,31600.0,19.1307,19.1582,19.1124,19.1491,31600.0
2013-11-14 10:30:00,20.92,20.95,20.92,20.93,16400.0,19.1674,19.1949,19.1674,19.1765,16400.0
2013-11-14 11:00:00,20.92,20.98,20.92,20.96,46800.0,19.1674,19.2224,19.1674,19.204,46800.0
2013-11-14 11:30:00,20.96,20.96,20.93,20.94,12400.0,19.204,19.204,19.1765,19.1857,12400.0
2013-11-14 12:00:00,20.93,20.93,20.92,20.93,7200.0,19.1765,19.1765,19.1674,19.1765,7200.0
2013-11-14 12:30:00,20.93,20.94,20.93,20.93,99200.0,19.1765,19.1857,19.1765,19.1765,99200.0
2013-11-14 13:00:00,20.92,20.95,20.92,20.94,64000.0,19.1674,19.1949,19.1674,19.1857,64000.0
2013-11-14 13:30:00,20.95,20.95,20.93,20.95,27600.0,19.1949,19.1949,19.1765,19.1949,27600.0
2013-11-14 14:00:00,20.96,20.98,20.95,20.98,58800.0,19.204,19.2224,19.1949,19.2224,58800.0
2013-11-14 14:30:00,20.98,20.98,20.96,20.96,57600.0,19.2224,19.2224,19.204,19.204,57600.0
2013-11-14 15:00:00,20.96,20.99,20.96,20.97,14800.0,19.204,19.2315,19.204,19.2132,14800.0
2013-11-14 15:30:00,20.97,20.98,20.96,20.97,36400.0,19.2132,19.2224,19.204,19.2132,36400.0
2013-11-15 09:30:00,20.99,21.0,20.95,21.0,17200.0,19.2315,19.2407,19.1949,19.2407,17200.0
2013-11-15 10:00:00,21.01,21.01,20.97,20.97,30000.0,19.2498,19.2498,19.2132,19.2132,30000.0
2013-11-15 10:30:00,20.99,20.99,20.98,20.99,7200.0,19.2315,19.2315,19.2224,19.2315,7200.0
2013-11-15 11:00:00,21.0,21.01,20.99,21.0,25600.0,19.2407,19.2498,19.2315,19.2407,25600.0
2013-11-15 11:30:00,20.99,20.99,20.96,20.98,65200.0,19.2315,19.2315,19.204,19.2224,65200.0
2013-11-15 12:00:00,20.97,21.0,20.96,20.99,47600.0,19.2132,19.2407,19.204,19.2315,47600.0
2013-11-15 12:30:00,20.99,21.0,20.98,20.98,202800.0,19.2315,19.2407,19.2224,19.2224,202800.0
2013-11-15 13:00:00,20.98,21.02,20.98,21.01,46000.0,19.2224,19.259,19.2224,19.2498,46000.0
2013-11-15 13:30:00,21.02,21.02,21.0,21.0,35200.0,19.259,19.259,19.2407,19.2407,35200.0
2013-11-15 14:00:00,21.0,21.03,21.0,21.03,76800.0,19.2407,19.2682,19.2407,19.2682,76800.0
2013-11-15 14:30:00,21.02,21.02,21.01,21.01,16000.0,19.259,19.259,19.2498,19.2498,16000.0
2013-11-15 15:00:00,21.02,21.04,21.0,21.04,49200.0,19.259,19.2773,19.2407,19.2773,49200.0
2013-11-15 15:30:00,21.03,21.03,21.01,21.03,261600.0,19.2682,19.2682,19.2498,19.2682,261600.0
2013-11-18 09:30:00,21.0,21.05,21.0,21.03,39200.0,19.2407,19.2865,19.2407,19.2682,39200.0
2013-11-18 10:00:00,20.97,21.0,20.97,20.99,45200.0,19.2132,19.2407,19.2132,19.2315,45200.0
2013-11-18 10:30:00,20.99,21.02,20.99,21.02,21200.0,19.2315,19.259,19.2315,19.259,21200.0
2013-11-18 11:00:00,21.02,21.04,21.01,21.01,30800.0,19.259,19.2773,19.2498,19.2498,30800.0
2013-11-18 11:30:00,21.02,21.02,20.98,20.99,10800.0,19.259,19.259,19.2224,19.2315,10800.0
2013-11-18 12:00:00,20.99,21.01,20.99,21.01,12800.0,19.2315,19.2498,19.2315,19.2498,12800.0
2013-11-18 12:30:00,21.01,21.02,20.99,20.99,25200.0,19.2498,19.259,19.2315,19.2315,25200.0
2013-11-18 13:00:00,20.99,21.01,20.99,21.0,38800.0,19.2315,19.2498,19.2315,19.2407,38800.0
2013-11-18 13:30:00,21.0,21.01,20.98,20.99,41600.0,19.2407,19.2498,19.2224,19.2315,41600.0
2013-11-18 14:00:00,20.99,21.0,20.99,21.0,26800.0,19.2315,19.2407,19.2315,19.2407,26800.0
2013-11-18 14:30:00,21.02,21.02,20.94,20.94,26400.0,19.259,19.259,19.1857,19.1857,26400.0
2013-11-18 15:00:00,20.93,20.93,20.82,20.85,31600.0,19.1765,19.1765,19.0758,19.1032,31600.0
2013-11-18 15:30:00,20.83,20.85,20.81,20.83,167200.0,19.0849,19.1032,19.0666,19.0849,167200.0
2013-11-19 09:30:00,20.84,20.89,20.81,20.88,22000.0,19.0941,19.1399,19.0666,19.1307,22000.0
2013-11-19 10:00:00,20.89,20.92,20.86,20.86,16800.0,19.1399,19.1674,19.1124,19.1124,16800.0
2013-11-19 10:30:00,20.86,20.89,20.85,20.87,7600.0,19.1124,19.1399,19.1032,19.1216,7600.0
2013-11-19 11:00:00,20.86,20.87,20.81,20.83,50800.0,19.1124,19.1216,19.0666,19.0849,50800.0
2013-11-19 11:30:00,20.83,20.83,20.8,20.83,23200.0,19.0849,19.0849,19.0574,19.0849,23200.0
2013-11-19 12:00:00,20.83,20.87,20.82,20.87,72000.0,19.0849,19.1216,19.0758,19.1216,72000.0
2013-11-19 12:30:00,20.86,20.87,20.8,20.8,33200.0,19.1124,19.1216,19.0574,19.0574,33200.0
2013-11-19 13:00:00,20.8,20.8,20.75,20.75,39600.0,19.0574,19.0574,19.0116,19.0116,39600.0
2013-11-19 13:30:00,20.74,20.75,20.72,20.73,68400.0,19.0025,19.0116,18.9841,18.9933,68400.0
2013-11-19 14:00:00,20.73,20.76,20.72,20.72,52400.0,18.9933,19.0208,18.9841,18.9841,52400.0
2013-11-19 14:30:00,20.73,20.79,20.73,20.76,37200.0,18.9933,19.0483,18.9933,19.0208,37200.0
2013-11-19 15:00:00,20.76,20.81,20.76,20.79,35600.0,19.0208,19.0666,19.0208,19.0483,35600.0
2013-11-19 15:30:00,20.79,20.79,20.74,20.75,88000.0,19.0483,19.0483,19.0025,19.0116,88000.0
2013-11-20 09:30:00,20.78,20.85,20.78,20.82,41200.0,19.0391,19.1032,19.0391,19.0758,41200.0
2013-11-20 10:00:00,20.8,20.88,20.78,20.84,17600.0,19.0574,19.1307,19.0391,19.0941,17600.0
2013-11-20 10:30:00,20.85,20.85,20.81,20.85,7600.0,19.1032,19.1032,19.0666,19.1032,7600.0
2013-11-20 11:00:00,20.83,20.85,20.81,20.83,16000.0,19.0849,19.1032,19.0666,19.0849,16000.0
2013-11-20 11:30:00,20.84,20.86,20.83,20.83,7200.0,19.0941,19.1124,19.0849,19.0849,7200.0
2013-11-20 12:00:00,20.86,20.86,20.84,20.84,10400.0,19.1124,19.1124,19.0941,19.0941,10400.0
2013-11-20 12:30:00,20.83,20.84,20.81,20.82,16800.0,19.0849,19.0941,19.0666,19.0758,16800.0
2013-11-20 13:00:00,20.82,20.83,20.8,20.8,60400.0,19.0758,19.0849,19.0574,19.0574,60400.0
2013-11-20 13:30:00,20.81,20.84,20.81,20.82,38400.0,19.0666,19.0941,19.0666,19.0758,38400.0
2013-11-20 14:00:00,20.81,20.82,20.73,20.77,43600.0,19.0666,19.0758,18.9933,19.0299,43600.0
2013-11-20 14:30:00,20.77,20.77,20.72,20.73,442000.0,19.0299,19.0299,18.9841,18.9933,442000.0
2013-11-20 15:00:00,20.73,20.73,20.67,20.71,20000.0,18.9933,18.9933,18.9383,18.975,20000.0
2013-11-20 15:30:00,20.7,20.72,20.69,20.7,116000.0,18.9658,18.9841,18.9567,18.9658,116000.0
2013-11-21 09:30:00,20.81,20.85,20.8,20.85,210000.0,19.0666,19.1032,19.0574,19.1032,210000.0
2013-11-21 10:00:00,20.85,20.85,20.83,20.83,17200.0,19.1032,19.1032,19.0849,19.0849,17200.0
2013-11-21 10:30:00,20.84,20.86,20.84,20.84,37600.0,19.0941,19.1124,19.0941,19.0941,37600.0
2013-11-21 11:00:00,20.84,20.85,20.83,20.84,23600.0,19.0941,19.1032,19.0849,19.0941,23600.0
2013-11-21 11:30:00,20.84,20.85,20.84,20.84,28400.0,19.0941,19.1032,19.0941,19.0941,28400.0
2013-11-21 12:00:00,20.84,20.86,20.82,20.86,25600.0,19.0941,19.1124,19.0758,19.1124,25600.0
2013-11-21 12:30:00,20.85,20.86,20.83,20.83,18800.0,19.1032,19.1124,19.0849,19.0849,18800.0
2013-11-21 13:00:00,20.83,20.86,20.83,20.85,39200.0,19.0849,19.1124,19.0849,19.1032,39200.0
2013-11-21 13:30:00,20.85,20.89,20.85,20.88,36000.0,19.1032,19.1399,19.1032,19.1307,36000.0
2013-11-21 14:00:00,20.88,20.91,20.88,20.9,53600.0,19.1307,19.1582,19.1307,19.1491,53600.0
2013-11-21 14:30:00,20.89,20.93,20.89,20.93,88000.0,19.1399,19.1765,19.1399,19.1765,88000.0
2013-11-21 15:00:00,20.93,20.94,20.92,20.93,34000.0,19.1765,19.1857,19.1674,19.1765,34000.0
2013-11-21 15:30:00,20.93,20.94,20.91,20.94,114400.0,19.1765,19.1857,19.1582,19.1857,114400.0
2013-11-22 09:30:00,20.93,20.93,20.89,20.93,27200.0,19.1765,19.1765,19.1399,19.1765,27200.0
2013-11-22 10:00:00,20.92,20.94,20.89,20.92,47600.0,19.1674,19.1857,19.1399,19.1674,47600.0
2013-11-22 10:30:00,20.93,20.93,20.92,20.92,58800.0,19.1765,19.1765,19.1674,19.1674,58800.0
2013-11-22 11:00:00,20.92,20.92,20.91,20.92,57200.0,19.1674,19.1674,19.1582,19.1674,57200.0
2013-11-22 11:30:00,20.91,20.92,20.91,20.92,48800.0,19.1582,19.1674,19.1582,19.1674,48800.0
2013-11-22 12:00:00,20.93,20.93,20.91,20.92,7600.0,19.1765,19.1765,19.1582,19.1674,7600.0
2013-11-22 12:30:00,20.92,20.92,20.92,20.92,19200.0,19.1674,19.1674,19.1674,19.1674,19200.0
2013-11-22 13:00:00,20.93,20.93,20.92,20.92,8400.0,19.1765,19.1765,19.1674,19.1674,8400.0
2013-11-22 13:30:00,20.91,20.92,20.89,20.9,118400.0,19.1582,19.1674,19.1399,19.1491,118400.0
2013-11-22 14:00:00,20.9,20.91,20.88,20.9,18000.0,19.1491,19.1582,19.1307,19.1491,18000.0
2013-11-22 14:30:00,20.92,20.92,20.9,20.9,50000.0,19.1674,19.1674,19.1491,19.1491,50000.0
2013-11-22 15:00:00,20.91,20.91,20.9,20.9,40000.0,19.1582,19.1582,19.1491,19.1491,40000.0
2013-11-22 15:30:00,20.9,20.91,20.89,20.91,49600.0,19.1491,19.1582,19.1399,19.1582,49600.0
2013-11-25 09:30:00,20.92,20.94,20.86,20.87,21600.0,19.1674,19.1857,19.1124,19.1216,21600.0
2013-11-25 10:00:00,20.85,20.86,20.83,20.85,12400.0,19.1032,19.1124,19.0849,19.1032,12400.0
2013-11-25 10:30:00,20.83,20.86,20.83,20.85,37600.0,19.0849,19.1124,19.0849,19.1032,37600.0
2013-11-25 11:00:00,20.85,20.86,20.85,20.86,12000.0,19.1032,19.1124,19.1032,19.1124,12000.0
2013-11-25 11:30:00,20.87,20.88,20.86,20.87,18800.0,19.1216,19.1307,19.1124,19.1216,18800.0
2013-11-25 12:00:00,20.88,20.88,20.86,20.88,6400.0,19.1307,19.1307,19.1124,19.1307,6400.0
2013-11-25 12:30:00,20.89,20.89,20.88,20.88,5600.0,19.1399,19.1399,19.1307,19.1307,5600.0
2013-11-25 13:00:00,20.87,20.89,20.87,20.89,25200.0,19.1216,19.1399,19.1216,19.1399,25200.0
2013-11-25 13:30:00,20.9,20.92,20.9,20.92,14800.0,19.1491,19.1674,19.1491,19.1674,14800.0
2013-11-25 14:00:00,20.92,20.92,20.91,20.92,60000.0,19.1674,19.1674,19.1582,19.1674,60000.0
2013-11-25 14:30:00,20.92,20.94,20.92,20.93,50400.0,19.1674,19.1857,19.1674,19.1765,50400.0
2013-11-25 15:00:00,20.93,20.93,20.88,20.89,43200.0,19.1765,19.1765,19.1307,19.1399,43200.0
2013-11-25 15:30:00,20.88,20.89,20.86,20.87,579200.0,19.1307,19.1399,19.1124,19.1216,579200.0
2013-11-26 09:30:00,20.88,20.91,20.87,20.88,30800.0,19.1307,19.1582,19.1216,19.1307,30800.0
2013-11-26 10:00:00,20.88,20.93,20.87,20.93,9200.0,19.1307,19.1765,19.1216,19.1765,9200.0
2013-11-26 10:30:00,20.93,20.93,20.92,20.93,3200.0,19.1765,19.1765,19.1674,19.1765,3200.0
2013-11-26 11:00:00,20.94,20.96,20.94,20.96,26800.0,19.1857,19.204,19.1857,19.204,26800.0
2013-11-26 11:30:00,20.95,20.97,20.94,20.94,22000.0,19.1949,19.2132,19.1857,19.1857,22000.0
2013-11-26 12:00:00,20.93,20.99,20.93,20.98,32400.0,19.1765,19.2315,19.1765,19.2224,32400.0
2013-11-26 12:30:00,20.98,21.0,20.97,20.99,32400.0,19.2224,19.2407,19.2132,19.2315,32400.0
2013-11-26 13:00:00,21.0,21.02,20.99,21.02,146000.0,19.2407,19.259,19.2315,19.259,146000.0
2013-11-26 13:30:00,21.01,21.03,21.01,21.02,6800.0,19.2498,19.2682,19.2498,19.259,6800.0
2013-11-26 14:00:00,21.02,21.03,21.01,21.02,23200.0,19.259,19.2682,19.2498,19.259,23200.0
2013-11-26 14:30:00,21.03,21.04,21.01,21.03,67200.0,19.2682,19.2773,19.2498,19.2682,67200.0
2013-11-26 15:00:00,21.03,21.04,21.02,21.04,30800.0,19.2682,19.2773,19.259,19.2773,30800.0
2013-11-26 15:30:00,21.03,21.04,20.98,20.98,458400.0,19.2682,19.2773,19.2224,19.2224,458400.0
2013-11-27 09:30:00,21.07,21.14,21.07,21.14,19200.0,19.3048,19.369,19.3048,19.369,19200.0
2013-11-27 10:00:00,21.13,21.15,21.13,21.15,24000.0,19.3598,19.3781,19.3598,19.3781,24000.0
2013-11-27 10:30:00,21.14,21.16,21.14,21.15,4800.0,19.369,19.3873,19.369,19.3781,4800.0
2013-11-27 11:00:00,21.14,21.17,21.14,21.17,20400.0,19.369,19.3964,19.369,19.3964,20400.0
2013-11-27 11:30:00,21.18,21.18,21.15,21.15,15200.0,19.4056,19.4056,19.3781,19.3781,15200.0
2013-11-27 12:00:00,21.16,21.16,21.15,21.16,5600.0,19.3873,19.3873,19.3781,19.3873,5600.0
2013-11-27 12:30:00,21.17,21.17,21.15,21.15,8400.0,19.3964,19.3964,19.3781,19.3781,8400.0
2013-11-27 13:00:00,21.13,21.15,21.13,21.15,5200.0,19.3598,19.3781,19.3598,19.3781,5200.0
2013-11-27 13:30:00,21.15,21.16,21.14,21.15,353600.0,19.3781,19.3873,19.369,19.3781,353600.0
2013-11-27 14:00:00,21.16,21.18,21.16,21.18,66800.0,19.3873,19.4056,19.3873,19.4056,66800.0
2013-11-27 14:30:00,21.18,21.2,21.18,21.19,74800.0,19.4056,19.4239,19.4056,19.4148,74800.0
2013-11-27 15:00:00,21.18,21.2,21.18,21.19,13600.0,19.4056,19.4239,19.4056,19.4148,13600.0
2013-11-27 15:30:00,21.19,21.2,21.18,21.19,160800.0,19.4148,19.4239,19.4056,19.4148,160800.0
2013-11-29 09:30:00,21.27,21.29,21.23,21.28,55200.0,19.4881,19.5064,19.4514,19.4972,55200.0
2013-11-29 10:00:00,21.28,21.31,21.26,21.3,19600.0,19.4972,19.5247,19.4789,19.5155,19600.0
2013-11-29 10:30:00,21.3,21.31,21.29,21.3,16000.0,19.5155,19.5247,19.5064,19.5155,16000.0
2013-11-29 11:00:00,21.3,21.34,21.3,21.33,76400.0,19.5155,19.5522,19.5155,19.543,76400.0
2013-11-29 11:30:00,21.33,21.35,21.33,21.34,34800.0,19.543,19.5614,19.543,19.5522,34800.0
2013-11-29 12:00:00,21.33,21.34,21.33,21.34,33200.0,19.543,19.5522,19.543,19.5522,33200.0
2013-11-29 12:30:00,21.34,21.34,21.28,21.3,22000.0,19.5522,19.5522,19.4972,19.5155,22000.0
2013-12-02 09:30:00,21.33,21.35,21.27,21.27,189600.0,19.543,19.5614,19.4881,19.4881,189600.0
2013-12-02 10:00:00,21.26,21.32,21.25,21.3,167200.0,19.4789,19.5339,19.4697,19.5155,167200.0
2013-12-02 10:30:00,21.31,21.31,21.27,21.3,76000.0,19.5247,19.5247,19.4881,19.5155,76000.0
2013-12-02 11:00:00,21.3,21.31,21.28,21.28,93600.0,19.5155,19.5247,19.4972,19.4972,93600.0
2013-12-02 11:30:00,21.27,21.28,21.25,21.28,40000.0,19.4881,19.4972,19.4697,19.4972,40000.0
2013-12-02 12:00:00,21.28,21.3,21.28,21.3,83200.0,19.4972,19.5155,19.4972,19.5155,83200.0
2013-12-02 12:30:00,21.3,21.31,21.28,21.29,68800.0,19.5155,19.5247,19.4972,19.5064,68800.0
2013-12-02 13:00:00,21.29,21.3,21.27,21.27,25200.0,19.5064,19.5155,19.4881,19.4881,25200.0
2013-12-02 13:30:00,21.26,21.28,21.26,21.27,60000.0,19.4789,19.4972,19.4789,19.4881,60000.0
2013-12-02 14:00:00,21.27,21.27,21.23,21.24,34000.0,19.4881,19.4881,19.4514,19.4606,34000.0
2013-12-02 14:30:00,21.24,21.27,21.23,21.27,138000.0,19.4606,19.4881,19.4514,19.4881,138000.0
2013-12-02 15:00:00,21.27,21.28,21.23,21.23,128000.0,19.4881,19.4972,19.4514,19.4514,128000.0
2013-12-02 15:30:00,21.23,21.23,21.19,21.21,239600.0,19.4514,19.4514,19.4148,19.4331,239600.0
2013-12-03 09:30:00,21.19,21.27,21.19,21.24,35600.0,19.4148,19.4881,19.4148,19.4606,35600.0
2013-12-03 10:00:00,21.26,21.31,21.26,21.31,6400.0,19.4789,19.5247,19.4789,19.5247,6400.0
2013-12-03 10:30:00,21.29,21.31,21.29,21.3,5200.0,19.5064,19.5247,19.5064,19.5155,5200.0
2013-12-03 11:00:00,21.29,21.3,21.26,21.26,16400.0,19.5064,19.5155,19.4789,19.4789,16400.0
2013-12-03 11:30:00,21.27,21.27,21.21,21.23,19600.0,19.4881,19.4881,19.4331,19.4514,19600.0
2013-12-03 12:00:00,21.23,21.24,21.23,21.23,32000.0,19.4514,19.4606,19.4514,19.4514,32000.0
2013-12-03 12:30:00,21.23,21.24,21.23,21.24,6400.0,19.4514,19.4606,19.4514,19.4606,6400.0
2013-12-03 13:00:00,21.24,21.24,21.2,21.2,31600.0,19.4606,19.4606,19.4239,19.4239,31600.0
2013-12-03 13:30:00,21.2,21.22,21.2,21.21,34400.0,19.4239,19.4422,19.4239,19.4331,34400.0
2013-12-03 14:00:00,21.21,21.22,21.2,21.21,97600.0,19.4331,19.4422,19.4239,19.4331,97600.0
2013-12-03 14:30:00,21.21,21.26,21.21,21.26,28800.0,19.4331,19.4789,19.4331,19.4789,28800.0
2013-12-03 15:00:00,21.25,21.25,21.21,21.21,34800.0,19.4697,19.4697,19.4331,19.4331,34800.0
2013-12-03 15:30:00,21.24,21.29,21.24,21.28,24400.0,19.4606,19.5064,19.4606,19.4972,24400.0
2013-12-04 09:30:00,21.21,21.3,21.21,21.27,11600.0,19.4331,19.5155,19.4331,19.4881,11600.0
2013-12-04 10:00:00,21.29,21.39,21.29,21.39,19600.0,19.5064,19.598,19.5064,19.598,19600.0
2013-12-04 10:30:00,21.38,21.43,21.38,21.42,6400.0,19.5888,19.6347,19.5888,19.6255,6400.0
2013-12-04 11:00:00,21.43,21.43,21.38,21.38,25600.0,19.6347,19.6347,19.5888,19.5888,25600.0
2013-12-04 11:30:00,21.38,21.39,21.37,21.37,10000.0,19.5888,19.598,19.5797,19.5797,10000.0
2013-12-04 12:00:00,21.36,21.36,21.3,21.32,15200.0,19.5705,19.5705,19.5155,19.5339,15200.0
2013-12-04 12:30:00,21.33,21.35,21.33,21.34,6800.0,19.543,19.5614,19.543,19.5522,6800.0
2013-12-04 13:00:00,21.35,21.35,21.26,21.27,21600.0,19.5614,19.5614,19.4789,19.4881,21600.0
2013-12-04 13:30:00,21.25,21.26,21.23,21.24,43600.0,19.4697,19.4789,19.4514,19.4606,43600.0
2013-12-04 14:00:00,21.25,21.31,21.25,21.31,40800.0,19.4697,19.5247,19.4697,19.5247,40800.0
2013-12-04 14:30:00,21.31,21.33,21.31,21.32,8000.0,19.5247,19.543,19.5247,19.5339,8000.0
2013-12-04 15:00:00,21.34,21.36,21.31,21.35,16800.0,19.5522,19.5705,19.5247,19.5614,16800.0
2013-12-04 15:30:00,21.36,21.41,21.36,21.37,59200.0,19.5705,19.6163,19.5705,19.5797,59200.0
2013-12-05 09:30:00,21.39,21.43,21.38,21.41,36800.0,19.598,19.6347,19.5888,19.6163,36800.0
2013-12-05 10:00:00,21.43,21.43,21.34,21.34,4400.0,19.6347,19.6347,19.5522,19.5522,4400.0
2013-12-05 10:30:00,21.35,21.4,21.35,21.36,37600.0,19.5614,19.6072,19.5614,19.5705,37600.0
2013-12-05 11:00:00,21.35,21.37,21.33,21.34,16000.0,19.5614,19.5797,19.543,19.5522,16000.0
2013-12-05 11:30:00,21.33,21.33,21.3,21.32,50800.0,19.543,19.543,19.5155,19.5339,50800.0
2013-12-05 12:00:00,21.33,21.36,21.33,21.36,5600.0,19.543,19.5705,19.543,19.5705,5600.0
2013-12-05 12:30:00,21.36,21.39,21.35,21.38,58000.0,19.5705,19.598,19.5614,19.5888,58000.0
2013-12-05 13:00:00,21.39,21.39,21.35,21.35,102800.0,19.598,19.598,19.5614,19.5614,102800.0
2013-12-05 13:30:00,21.37,21.37,21.35,21.36,8400.0,19.5797,19.5797,19.5614,19.5705,8400.0
2013-12-05 14:00:00,21.35,21.37,21.32,21.34,33200.0,19.5614,19.5797,19.5339,19.5522,33200.0
2013-12-05 14:30:00,21.34,21.35,21.31,21.31,11200.0,19.5522,19.5614,19.5247,19.5247,11200.0
2013-12-05 15:00:00,21.29,21.33,21.29,21.33,12400.0,19.5064,19.543,19.5064,19.543,12400.0
2013-12-05 15:30:00,21.33,21.37,21.32,21.34,92800.0,19.543,19.5797,19.5339,19.5522,92800.0
2013-12-06 09:30:00,21.5,21.51,21.46,21.49,58800.0,19.6988,19.708,19.6621,19.6896,58800.0
2013-12-06 10:00:00,21.5,21.5,21.45,21.45,27600.0,19.6988,19.6988,19.653,19.653,27600.0
2013-12-06 10:30:00,21.45,21.45,21.4,21.43,13600.0,19.653,19.653,19.6072,19.6347,13600.0
2013-12-06 11:00:00,21.43,21.47,21.43,21.46,12000.0,19.6347,19.6713,19.6347,19.6621,12000.0
2013-12-06 11:30:00,21.47,21.5,21.47,21.49,64800.0,19.6713,19.6988,19.6713,19.6896,64800.0
2013-12-06 12:00:00,21.5,21.5,21.48,21.49,74000.0,19.6988,19.6988,19.6805,19.6896,74000.0
2013-12-06 12:30:00,21.5,21.51,21.49,21.5,49200.0,19.6988,19.708,19.6896,19.6988,49200.0
2013-12-06 13:00:00,21.51,21.51,21.48,21.49,43200.0,19.708,19.708,19.6805,19.6896,43200.0
2013-12-06 13:30:00,21.48,21.5,21.48,21.49,17600.0,19.6805,19.6988,19.6805,19.6896,17600.0
2013-12-06 14:00:00,21.49,21.5,21.49,21.49,25600.0,19.6896,19.6988,19.6896,19.6896,25600.0
2013-12-06 14:30:00,21.49,21.5,21.47,21.47,12800.0,19.6896,19.6988,19.6713,19.6713,12800.0
2013-12-06 15:00:00,21.47,21.48,21.47,21.47,20000.0,19.6713,19.6805,19.6713,19.6713,20000.0
2013-12-06 15:30:00,21.46,21.48,21.45,21.47,59200.0,19.6621,19.6805,19.653,19.6713,59200.0
2013-12-09 09:30:00,21.52,21.57,21.48,21.56,35200.0,19.7171,19.7629,19.6805,19.7538,35200.0
2013-12-09 10:00:00,21.58,21.58,21.53,21.53,39600.0,19.7721,19.7721,19.7263,19.7263,39600.0
2013-12-09 10:30:00,21.54,21.58,21.52,21.57,79600.0,19.7354,19.7721,19.7171,19.7629,79600.0
2013-12-09 11:00:00,21.57,21.6,21.57,21.58,34400.0,19.7629,19.7904,19.7629,19.7721,34400.0
2013-12-09 11:30:00,21.57,21.58,21.54,21.55,60400.0,19.7629,19.7721,19.7354,19.7446,60400.0
2013-12-09 12:00:00,21.55,21.56,21.53,21.55,12400.0,19.7446,19.7538,19.7263,19.7446,12400.0
2013-12-09 12:30:00,21.55,21.57,21.54,21.57,19200.0,19.7446,19.7629,19.7354,19.7629,19200.0
2013-12-09 13:00:00,21.57,21.59,21.56,21.57,45200.0,19.7629,19.7813,19.7538,19.7629,45200.0
2013-12-09 13:30:00,21.58,21.6,21.58,21.59,66800.0,19.7721,19.7904,19.7721,19.7813,66800.0
2013-12-09 14:00:00,21.58,21.59,21.55,21.57,35200.0,19.7721,19.7813,19.7446,19.7629,35200.0
2013-12-09 14:30:00,21.57,21.58,21.55,21.57,54400.0,19.7629,19.7721,19.7446,19.7629,54400.0
2013-12-09 15:00:00,21.57,21.57,21.54,21.54,42000.0,19.7629,19.7629,19.7354,19.7354,42000.0
2013-12-09 15:30:00,21.53,21.56,21.53,21.55,44800.0,19.7263,19.7538,19.7263,19.7446,44800.0
2013-12-10 09:30:00,21.52,21.54,21.46,21.49,103600.0,19.7171,19.7354,19.6621,19.6896,103600.0
2013-12-10 10:00:00,21.49,21.53,21.49,21.51,20400.0,19.6896,19.7263,19.6896,19.708,20400.0
2013-12-10 10:30:00,21.52,21.56,21.52,21.54,29200.0,19.7171,19.7538,19.7171,19.7354,29200.0
2013-12-10 11:00:00,21.52,21.55,21.5,21.53,36400.0,19.7171,19.7446,19.6988,19.7263,36400.0
2013-12-10 11:30:00,21.53,21.53,21.48,21.49,32000.0,19.7263,19.7263,19.6805,19.6896,32000.0
2013-12-10 12:00:00,21.49,21.54,21.47,21.54,70400.0,19.6896,19.7354,19.6713,19.7354,70400.0
2013-12-10 12:30:00,21.52,21.57,21.52,21.56,21200.0,19.7171,19.7629,19.7171,19.7538,21200.0
2013-12-10 13:00:00,21.56,21.57,21.52,21.53,15200.0,19.7538,19.7629,19.7171,19.7263,15200.0
2013-12-10 13:30:00,21.53,21.55,21.51,21.52,46000.0,19.7263,19.7446,19.708,19.7171,46000.0
2013-12-10 14:00:00,21.52,21.53,21.51,21.53,32800.0,19.7171,19.7263,19.708,19.7263,32800.0
2013-12-10 14:30:00,21.53,21.54,21.51,21.52,65200.0,19.7263,19.7354,19.708,19.7171,65200.0
2013-12-10 15:00:00,21.53,21.55,21.53,21.55,26400.0,19.7263,19.7446,19.7263,19.7446,26400.0
2013-12-10 15:30:00,21.55,21.55,21.52,21.52,50000.0,19.7446,19.7446,19.7171,19.7171,50000.0
2013-12-11 09:30:00,21.53,21.57,21.47,21.5,32800.0,19.7263,19.7629,19.6713,19.6988,32800.0
2013-12-11 10:00:00,21.47,21.48,21.42,21.42,32800.0,19.6713,19.6805,19.6255,19.6255,32800.0
2013-12-11 10:30:00,21.42,21.46,21.42,21.44,22000.0,19.6255,19.6621,19.6255,19.6438,22000.0
2013-12-11 11:00:00,21.45,21.45,21.4,21.42,22000.0,19.653,19.653,19.6072,19.6255,22000.0
2013-12-11 11:30:00,21.4,21.41,21.37,21.38,18800.0,19.6072,19.6163,19.5797,19.5888,18800.0
2013-12-11 12:00:00,21.38,21.38,21.32,21.33,16400.0,19.5888,19.5888,19.5339,19.543,16400.0
2013-12-11 12:30:00,21.32,21.34,21.31,21.33,16400.0,19.5339,19.5522,19.5247,19.543,16400.0
2013-12-11 13:00:00,21.33,21.37,21.31,21.32,90400.0,19.543,19.5797,19.5247,19.5339,90400.0
2013-12-11 13:30:00,21.3,21.36,21.3,21.36,104400.0,19.5155,19.5705,19.5155,19.5705,104400.0
2013-12-11 14:00:00,21.36,21.36,21.29,21.32,287200.0,19.5705,19.5705,19.5064,19.5339,287200.0
2013-12-11 14:30:00,21.3,21.34,21.29,21.3,398800.0,19.5155,19.5522,19.5064,19.5155,398800.0
2013-12-11 15:00:00,21.3,21.31,21.25,21.26,75600.0,19.5155,19.5247,19.4697,19.4789,75600.0
2013-12-11 15:30:00,21.25,21.27,21.22,21.25,287600.0,19.4697,19.4881,19.4422,19.4697,287600.0
2013-12-12 09:30:00,21.25,21.29,21.17,21.18,62400.0,19.4697,19.5064,19.3964,19.4056,62400.0
2013-12-12 10:00:00,21.2,21.2,21.14,21.17,35600.0,19.4239,19.4239,19.369,19.3964,35600.0
2013-12-12 10:30:00,21.18,21.23,21.18,21.2,14800.0,19.4056,19.4514,19.4056,19.4239,14800.0
2013-12-12 11:00:00,21.21,21.24,21.2,21.2,8400.0,19.4331,19.4606,19.4239,19.4239,8400.0
2013-12-12 11:30:00,21.18,21.19,21.18,21.19,7600.0,19.4056,19.4148,19.4056,19.4148,7600.0
2013-12-12 12:00:00,21.16,21.19,21.14,21.16,18000.0,19.3873,19.4148,19.369,19.3873,18000.0
2013-12-12 12:30:00,21.14,21.17,21.14,21.17,19200.0,19.369,19.3964,19.369,19.3964,19200.0
2013-12-12 13:00:00,21.18,21.2,21.17,21.18,73600.0,19.4056,19.4239,19.3964,19.4056,73600.0
2013-12-12 13:30:00,21.18,21.2,21.17,21.18,18000.0,19.4056,19.4239,19.3964,19.4056,18000.0
2013-12-12 14:00:00,21.19,21.22,21.19,21.21,30000.0,19.4148,19.4422,19.4148,19.4331,30000.0
2013-12-12 14:30:00,21.21,21.23,21.19,21.22,22400.0,19.4331,19.4514,19.4148,19.4422,22400.0
2013-12-12 15:00:00,21.22,21.22,21.18,21.21,31200.0,19.4422,19.4422,19.4056,19.4331,31200.0
2013-12-12 15:30:00,21.2,21.21,21.14,21.14,84000.0,19.4239,19.4331,19.369,19.369,84000.0
2013-12-13 09:30:00,21.25,21.25,21.13,21.13,32400.0,19.4697,19.4697,19.3598,19.3598,32400.0
2013-12-13 10:00:00,21.13,21.18,21.12,21.14,14000.0,19.3598,19.4056,19.3506,19.369,14000.0
2013-12-13 10:30:00,21.15,21.16,21.13,21.13,19600.0,19.3781,19.3873,19.3598,19.3598,19600.0
2013-12-13 11:00:00,21.13,21.14,21.11,21.13,27200.0,19.3598,19.369,19.3415,19.3598,27200.0
2013-12-13 11:30:00,21.11,21.13,21.11,21.12,19600.0,19.3415,19.3598,19.3415,19.3506,19600.0
2013-12-13 12:00:00,21.11,21.15,21.11,21.15,12400.0,19.3415,19.3781,19.3415,19.3781,12400.0
2013-12-13 12:30:00,21.14,21.14,21.11,21.13,31200.0,19.369,19.369,19.3415,19.3598,31200.0
2013-12-13 13:00:00,21.13,21.15,21.12,21.13,28400.0,19.3598,19.3781,19.3506,19.3598,28400.0
2013-12-13 13:30:00,21.13,21.14,21.11,21.12,25200.0,19.3598,19.369,19.3415,19.3506,25200.0
2013-12-13 14:00:00,21.12,21.13,21.07,21.08,29600.0,19.3506,19.3598,19.3048,19.314,29600.0
2013-12-13 14:30:00,21.08,21.11,21.07,21.11,36400.0,19.314,19.3415,19.3048,19.3415,36400.0
2013-12-13 15:00:00,21.11,21.13,21.11,21.13,47200.0,19.3415,19.3598,19.3415,19.3598,47200.0
2013-12-13 15:30:00,21.13,21.14,21.09,21.09,191600.0,19.3598,19.369,19.3231,19.3231,191600.0
2013-12-16 09:30:00,21.17,21.32,21.17,21.31,50400.0,19.3964,19.5339,19.3964,19.5247,50400.0
2013-12-16 10:00:00,21.32,21.34,21.29,21.34,20000.0,19.5339,19.5522,19.5064,19.5522,20000.0
2013-12-16 10:30:00,21.35,21.35,21.31,21.31,55600.0,19.5614,19.5614,19.5247,19.5247,55600.0
2013-12-16 11:00:00,21.31,21.33,21.29,21.33,30000.0,19.5247,19.543,19.5064,19.543,30000.0
2013-12-16 11:30:00,21.33,21.34,21.31,21.32,10800.0,19.543,19.5522,19.5247,19.5339,10800.0
2013-12-16 12:00:00,21.32,21.33,21.3,21.32,37600.0,19.5339,19.543,19.5155,19.5339,37600.0
2013-12-16 12:30:00,21.32,21.34,21.32,21.32,12000.0,19.5339,19.5522,19.5339,19.5339,12000.0
2013-12-16 13:00:00,21.31,21.32,21.29,21.32,31200.0,19.5247,19.5339,19.5064,19.5339,31200.0
2013-12-16 13:30:00,21.31,21.32,21.29,21.32,29600.0,19.5247,19.5339,19.5064,19.5339,29600.0
2013-12-16 14:00:00,21.32,21.33,21.31,21.33,35600.0,19.5339,19.543,19.5247,19.543,35600.0
2013-12-16 14:30:00,21.33,21.33,21.31,21.32,108000.0,19.543,19.543,19.5247,19.5339,108000.0
2013-12-16 15:00:00,21.33,21.33,21.29,21.29,46000.0,19.543,19.543,19.5064,19.5064,46000.0
2013-12-16 15:30:00,21.29,21.31,21.28,21.3,47200.0,19.5064,19.5247,19.4972,19.5155,47200.0
2013-12-17 09:30:00,21.32,21.36,21.3,21.35,208000.0,19.5339,19.5705,19.5155,19.5614,208000.0
2013-12-17 10:00:00,21.35,21.38,21.33,21.37,92000.0,19.5614,19.5888,19.543,19.5797,92000.0
2013-12-17 10:30:00,21.37,21.39,21.34,21.34,44000.0,19.5797,19.598,19.5522,19.5522,44000.0
2013-12-17 11:00:00,21.33,21.34,21.3,21.3,41200.0,19.543,19.5522,19.5155,19.5155,41200.0
2013-12-17 11:30:00,21.31,21.33,21.3,21.32,70400.0,19.5247,19.543,19.5155,19.5339,70400.0
2013-12-17 12:00:00,21.32,21.34,21.31,21.33,63200.0,19.5339,19.5522,19.5247,19.543,63200.0
2013-12-17 12:30:00,21.34,21.36,21.33,21.35,31200.0,19.5522,19.5705,19.543,19.5614,31200.0
2013-12-17 13:00:00,21.35,21.36,21.35,21.35,13600.0,19.5614,19.5705,19.5614,19.5614,13600.0
2013-12-17 13:30:00,21.36,21.37,21.33,21.34,406800.0,19.5705,19.5797,19.543,19.5522,406800.0
2013-12-17 14:00:00,21.34,21.39,21.34,21.38,46800.0,19.5522,19.598,19.5522,19.5888,46800.0
2013-12-17 14:30:00,21.38,21.38,21.34,21.35,26000.0,19.5888,19.5888,19.5522,19.5614,26000.0
2013-12-17 15:00:00,21.36,21.37,21.34,21.36,59600.0,19.5705,19.5797,19.5522,19.5705,59600.0
2013-12-17 15:30:00,21.37,21.38,21.33,21.33,54800.0,19.5797,19.5888,19.543,19.543,54800.0
2013-12-18 09:30:00,21.31,21.31,21.19,21.2,69200.0,19.5247,19.5247,19.4148,19.4239,69200.0
2013-12-18 10:00:00,21.19,21.24,21.17,21.23,38400.0,19.4148,19.4606,19.3964,19.4514,38400.0
2013-12-18 10:30:00,21.23,21.25,21.19,21.21,74800.0,19.4514,19.4697,19.4148,19.4331,74800.0
2013-12-18 11:00:00,21.21,21.23,21.2,21.2,14000.0,19.4331,19.4514,19.4239,19.4239,14000.0
2013-12-18 11:30:00,21.19,21.2,21.13,21.14,255600.0,19.4148,19.4239,19.3598,19.369,255600.0
2013-12-18 12:00:00,21.14,21.15,21.12,21.15,18400.0,19.369,19.3781,19.3506,19.3781,18400.0
2013-12-18 12:30:00,21.14,21.14,21.1,21.1,13600.0,19.369,19.369,19.3323,19.3323,13600.0
2013-12-18 13:00:00,21.09,21.1,21.03,21.07,17200.0,19.3231,19.3323,19.2682,19.3048,17200.0
2013-12-18 13:30:00,21.09,21.12,21.07,21.12,73200.0,19.3231,19.3506,19.3048,19.3506,73200.0
2013-12-18 14:00:00,21.11,21.27,21.0,21.25,138400.0,19.3415,19.4881,19.2407,19.4697,138400.0
2013-12-18 14:30:00,21.26,21.36,21.25,21.32,80000.0,19.4789,19.5705,19.4697,19.5339,80000.0
2013-12-18 15:00:00,21.32,21.42,21.3,21.37,66000.0,19.5339,19.6255,19.5155,19.5797,66000.0
2013-12-18 15:30:00,21.4,21.49,21.39,21.48,51600.0,19.6072,19.6896,19.598,19.6805,51600.0
2013-12-19 09:30:00,21.44,21.48,21.43,21.46,74000.0,19.6438,19.6805,19.6347,19.6621,74000.0
2013-12-19 10:00:00,21.45,21.47,21.41,21.47,43200.0,19.653,19.6713,19.6163,19.6713,43200.0
2013-12-19 10:30:00,21.47,21.47,21.43,21.46,30400.0,19.6713,19.6713,19.6347,19.6621,30400.0
2013-12-19 11:00:00,21.47,21.48,21.45,21.46,56400.0,19.6713,19.6805,19.653,19.6621,56400.0
2013-12-19 11:30:00,21.48,21.49,21.46,21.47,44800.0,19.6805,19.6896,19.6621,19.6713,44800.0
2013-12-19 12:00:00,21.46,21.46,21.45,21.45,14000.0,19.6621,19.6621,19.653,19.653,14000.0
2013-12-19 12:30:00,21.45,21.47,21.45,21.47,54000.0,19.653,19.6713,19.653,19.6713,54000.0
2013-12-19 13:00:00,21.46,21.48,21.46,21.48,75600.0,19.6621,19.6805,19.6621,19.6805,75600.0
2013-12-19 13:30:00,21.47,21.49,21.47,21.49,104000.0,19.6713,19.6896,19.6713,19.6896,104000.0
2013-12-19 14:00:00,21.48,21.5,21.46,21.46,60800.0,19.6805,19.6988,19.6621,19.6621,60800.0
2013-12-19 14:30:00,21.47,21.49,21.47,21.48,46400.0,19.6713,19.6896,19.6713,19.6805,46400.0
2013-12-19 15:00:00,21.48,21.5,21.45,21.45,52400.0,19.6805,19.6988,19.653,19.653,52400.0
2013-12-19 15:30:00,21.45,21.48,21.45,21.46,104400.0,19.653,19.6805,19.653,19.6621,104400.0
2013-12-20 09:30:00,21.5,21.58,21.5,21.57,287600.0,19.6988,19.7721,19.6988,19.7629,287600.0
2013-12-20 10:00:00,21.57,21.61,21.56,21.59,14800.0,19.7629,19.7996,19.7538,19.7813,14800.0
2013-12-20 10:30:00,21.6,21.66,21.6,21.65,28800.0,19.7904,19.8454,19.7904,19.8362,28800.0
2013-12-20 11:00:00,21.65,21.67,21.64,21.66,34400.0,19.8362,19.8545,19.8271,19.8454,34400.0
2013-12-20 11:30:00,21.67,21.68,21.66,21.66,24400.0,19.8545,19.8637,19.8454,19.8454,24400.0
2013-12-20 12:00:00,21.67,21.68,21.65,21.68,64000.0,19.8545,19.8637,19.8362,19.8637,64000.0
2013-12-20 12:30:00,21.68,21.7,21.67,21.67,53600.0,19.8637,19.882,19.8545,19.8545,53600.0
2013-12-20 13:00:00,21.67,21.68,21.66,21.66,44000.0,19.8545,19.8637,19.8454,19.8454,44000.0
2013-12-20 13:30:00,21.66,21.67,21.65,21.67,58400.0,19.8454,19.8545,19.8362,19.8545,58400.0
2013-12-20 14:00:00,21.67,21.7,21.66,21.68,86000.0,19.8545,19.882,19.8454,19.8637,86000.0
2013-12-20 14:30:00,21.69,21.7,21.68,21.69,36800.0,19.8729,19.882,19.8637,19.8729,36800.0
2013-12-20 15:00:00,21.68,21.7,21.67,21.67,48000.0,19.8637,19.882,19.8545,19.8545,48000.0
2013-12-20 15:30:00,21.68,21.69,21.66,21.67,64000.0,19.8637,19.8729,19.8454,19.8545,64000.0
2013-12-23 10:00:00,21.82,21.82,21.8,21.82,50800.0,20.0539,20.0539,20.0355,20.0539,50800.0
2013-12-23 10:30:00,21.82,21.85,21.81,21.84,42000.0,20.0539,20.0814,20.0447,20.0722,42000.0
2013-12-23 11:00:00,21.84,21.86,21.84,21.85,61600.0,20.0722,20.0906,20.0722,20.0814,61600.0
2013-12-23 11:30:00,21.86,21.88,21.86,21.88,35200.0,20.0906,20.109,20.0906,20.109,35200.0
2013-12-23 12:00:00,21.88,21.9,21.87,21.9,38400.0,20.109,20.1274,20.0998,20.1274,38400.0
2013-12-23 12:30:00,21.9,21.9,21.87,21.87,93200.0,20.1274,20.1274,20.0998,20.0998,93200.0
2013-12-23 13:00:00,21.87,21.89,21.87,21.88,59200.0,20.0998,20.1182,20.0998,20.109,59200.0
2013-12-23 13:30:00,21.87,21.88,21.84,21.85,66000.0,20.0998,20.109,20.0722,20.0814,66000.0
2013-12-23 14:00:00,21.85,21.87,21.83,21.86,101200.0,20.0814,20.0998,20.0631,20.0906,101200.0
2013-12-23 14:30:00,21.86,21.9,21.86,21.88,63600.0,20.0906,20.1274,20.0906,20.109,63600.0
2013-12-23 15:00:00,21.89,21.9,21.88,21.9,64800.0,20.1182,20.1274,20.109,20.1274,64800.0
2013-12-23 15:30:00,21.9,21.92,21.89,21.92,97200.0,20.1274,20.1458,20.1182,20.1458,97200.0
2013-12-24 09:30:00,21.9,21.98,21.9,21.97,61600.0,20.1274,20.2009,20.1274,20.1917,61600.0
2013-12-24 10:00:00,21.96,21.97,21.93,21.94,16000.0,20.1825,20.1917,20.155,20.1642,16000.0
2013-12-24 10:30:00,21.95,21.95,21.93,21.95,67600.0,20.1733,20.1733,20.155,20.1733,67600.0
2013-12-24 11:00:00,21.94,21.96,21.93,21.95,60400.0,20.1642,20.1825,20.155,20.1733,60400.0
2013-12-24 11:30:00,21.95,21.96,21.95,21.95,55600.0,20.1733,20.1825,20.1733,20.1733,55600.0
2013-12-24 12:00:00,21.94,21.96,21.94,21.96,42800.0,20.1642,20.1825,20.1642,20.1825,42800.0
2013-12-24 12:30:00,21.95,21.97,21.95,21.97,70400.0,20.1733,20.1917,20.1733,20.1917,70400.0
2013-12-26 09:30:00,22.03,22.04,21.99,21.99,76800.0,20.2469,20.2561,20.2101,20.2101,76800.0
2013-12-26 10:00:00,22.0,22.03,22.0,22.0,8800.0,20.2193,20.2469,20.2193,20.2193,8800.0
2013-12-26 10:30:00,22.02,22.02,22.01,22.02,8800.0,20.2377,20.2377,20.2285,20.2377,8800.0
2013-12-26 11:00:00,22.02,22.05,22.02,22.04,41200.0,20.2377,20.2652,20.2377,20.2561,41200.0
2013-12-26 11:30:00,22.03,22.05,22.02,22.03,29600.0,20.2469,20.2652,20.2377,20.2469,29600.0
2013-12-26 12:00:00,22.03,22.03,22.01,22.03,65200.0,20.2469,20.2469,20.2285,20.2469,65200.0
2013-12-26 12:30:00,22.04,22.04,22.03,22.04,51200.0,20.2561,20.2561,20.2469,20.2561,51200.0
2013-12-26 13:00:00,22.04,22.05,22.03,22.05,12400.0,20.2561,20.2652,20.2469,20.2652,12400.0
2013-12-26 13:30:00,22.05,22.05,22.03,22.04,59600.0,20.2652,20.2652,20.2469,20.2561,59600.0
2013-12-26 14:00:00,22.05,22.05,22.03,22.05,18000.0,20.2652,20.2652,20.2469,20.2652,18000.0
2013-12-26 14:30:00,22.05,22.05,22.02,22.05,40400.0,20.2652,20.2652,20.2377,20.2652,40400.0
2013-12-26 15:00:00,22.04,22.05,22.04,22.04,47200.0,20.2561,20.2652,20.2561,20.2561,47200.0
2013-12-26 15:30:00,22.05,22.06,22.03,22.04,52800.0,20.2652,20.2744,20.2469,20.2561,52800.0
2013-12-27 09:30:00,22.06,22.1,22.03,22.05,53200.0,20.2744,20.3112,20.2469,20.2652,53200.0
2013-12-27 10:00:00,22.04,22.07,22.04,22.05,33600.0,20.2561,20.2836,20.2561,20.2652,33600.0
2013-12-27 10:30:00,22.05,22.05,22.0,22.0,11200.0,20.2652,20.2652,20.2193,20.2193,11200.0
2013-12-27 11:00:00,21.99,22.02,21.99,22.02,359600.0,20.2101,20.2377,20.2101,20.2377,359600.0
2013-12-27 11:30:00,22.02,22.02,22.0,22.01,17200.0,20.2377,20.2377,20.2193,20.2285,17200.0
2013-12-27 12:00:00,22.0,22.02,22.0,22.01,22800.0,20.2193,20.2377,20.2193,20.2285,22800.0
2013-12-27 12:30:00,22.01,22.02,21.99,21.99,45200.0,20.2285,20.2377,20.2101,20.2101,45200.0
2013-12-27 13:00:00,22.0,22.01,21.99,21.99,43200.0,20.2193,20.2285,20.2101,20.2101,43200.0
2013-12-27 13:30:00,21.99,21.99,21.98,21.98,10000.0,20.2101,20.2101,20.2009,20.2009,10000.0
2013-12-27 14:00:00,21.99,22.0,21.99,22.0,37200.0,20.2101,20.2193,20.2101,20.2193,37200.0
2013-12-27 14:30:00,22.0,22.0,21.97,21.97,31600.0,20.2193,20.2193,20.1917,20.1917,31600.0
2013-12-27 15:00:00,21.97,21.98,21.97,21.98,38400.0,20.1917,20.2009,20.1917,20.2009,38400.0
2013-12-27 15:30:00,21.98,21.98,21.96,21.97,57200.0,20.2009,20.2009,20.1825,20.1917,57200.0
2013-12-30 09:30:00,21.94,21.95,21.89,21.92,103600.0,20.1642,20.1733,20.1182,20.1458,103600.0
2013-12-30 10:00:00,21.93,21.94,21.91,21.91,14400.0,20.155,20.1642,20.1366,20.1366,14400.0
2013-12-30 10:30:00,21.9,21.93,21.9,21.93,10800.0,20.1274,20.155,20.1274,20.155,10800.0
2013-12-30 11:00:00,21.93,21.97,21.93,21.96,45200.0,20.155,20.1917,20.155,20.1825,45200.0
2013-12-30 11:30:00,21.96,21.96,21.93,21.95,35200.0,20.1825,20.1825,20.155,20.1733,35200.0
2013-12-30 12:00:00,21.96,21.96,21.93,21.93,47200.0,20.1825,20.1825,20.155,20.155,47200.0
2013-12-30 12:30:00,21.93,21.94,21.93,21.93,12000.0,20.155,20.1642,20.155,20.155,12000.0
2013-12-30 13:00:00,21.93,21.95,21.93,21.94,31600.0,20.155,20.1733,20.155,20.1642,31600.0
2013-12-30 13:30:00,21.94,21.95,21.93,21.93,19600.0,20.1642,20.1733,20.155,20.155,19600.0
2013-12-30 14:00:00,21.92,21.96,21.92,21.96,24400.0,20.1458,20.1825,20.1458,20.1825,24400.0
2013-12-30 14:30:00,21.96,21.98,21.96,21.97,91600.0,20.1825,20.2009,20.1825,20.1917,91600.0
2013-12-30 15:00:00,21.97,21.97,21.95,21.95,25600.0,20.1917,20.1917,20.1733,20.1733,25600.0
2013-12-30 15:30:00,21.95,21.96,21.93,21.95,85200.0,20.1733,20.1825,20.155,20.1733,85200.0
2013-12-31 09:30:00,21.98,22.05,21.98,22.05,24000.0,20.2009,20.2652,20.2009,20.2652,24000.0
2013-12-31 10:00:00,22.05,22.06,22.03,22.06,15200.0,20.2652,20.2744,20.2469,20.2744,15200.0
2013-12-31 10:30:00,22.06,22.08,22.04,22.08,14000.0,20.2744,20.2928,20.2561,20.2928,14000.0
2013-12-31 11:00:00,22.08,22.1,22.08,22.08,18000.0,20.2928,20.3112,20.2928,20.2928,18000.0
2013-12-31 11:30:00,22.1,22.1,22.08,22.08,40400.0,20.3112,20.3112,20.2928,20.2928,40400.0
2013-12-31 12:00:00,22.09,22.09,22.07,22.07,33600.0,20.302,20.302,20.2836,20.2836,33600.0
2013-12-31 12:30:00,22.08,22.08,22.07,22.08,28800.0,20.2928,20.2928,20.2836,20.2928,28800.0
2013-12-31 13:00:00,22.08,22.08,22.06,22.08,53200.0,20.2928,20.2928,20.2744,20.2928,53200.0
2013-12-31 13:30:00,22.08,22.1,22.08,22.09,78800.0,20.2928,20.3112,20.2928,20.302,78800.0
2013-12-31 14:00:00,22.08,22.09,22.06,22.06,16800.0,20.2928,20.302,20.2744,20.2744,16800.0
2013-12-31 14:30:00,22.07,22.07,22.05,22.06,19600.0,20.2836,20.2836,20.2652,20.2744,19600.0
2013-12-31 15:00:00,22.07,22.07,22.05,22.06,42400.0,20.2836,20.2836,20.2652,20.2744,42400.0
2013-12-31 15:30:00,22.07,22.11,22.07,22.11,326800.0,20.2836,20.3204,20.2836,20.3204,326800.0
2014-01-02 09:30:00,21.99,22.03,21.88,21.9,236400.0,20.2101,20.2469,20.109,20.1274,236400.0
2014-01-02 10:00:00,21.9,21.92,21.86,21.89,321600.0,20.1274,20.1458,20.0906,20.1182,321600.0
2014-01-02 10:30:00,21.89,21.92,21.86,21.9,33200.0,20.1182,20.1458,20.0906,20.1274,33200.0
2014-01-02 11:00:00,21.9,21.93,21.89,21.91,68400.0,20.1274,20.155,20.1182,20.1366,68400.0
2014-01-02 11:30:00,21.91,21.91,21.85,21.86,40800.0,20.1366,20.1366,20.0814,20.0906,40800.0
2014-01-02 12:00:00,21.85,21.88,21.84,21.85,31600.0,20.0814,20.109,20.0722,20.0814,31600.0
2014-01-02 12:30:00,21.85,21.88,21.85,21.87,48000.0,20.0814,20.109,20.0814,20.0998,48000.0
2014-01-02 13:00:00,21.88,21.89,21.85,21.86,62000.0,20.109,20.1182,20.0814,20.0906,62000.0
2014-01-02 13:30:00,21.86,21.88,21.84,21.87,224800.0,20.0906,20.109,20.0722,20.0998,224800.0
2014-01-02 14:00:00,21.88,21.89,21.83,21.84,61600.0,20.109,20.1182,20.0631,20.0722,61600.0
2014-01-02 14:30:00,21.84,21.88,21.84,21.85,57200.0,20.0722,20.109,20.0722,20.0814,57200.0
2014-01-02 15:00:00,21.86,21.91,21.86,21.88,60800.0,20.0906,20.1366,20.0906,20.109,60800.0
2014-01-02 15:30:00,21.88,21.89,21.86,21.88,114000.0,20.109,20.1182,20.0906,20.109,114000.0
2014-01-03 09:30:00,21.89,21.91,21.86,21.89,39200.0,20.1182,20.1366,20.0906,20.1182,39200.0
2014-01-03 10:00:00,21.88,21.89,21.85,21.85,171600.0,20.109,20.1182,20.0814,20.0814,171600.0
2014-01-03 10:30:00,21.85,21.88,21.83,21.85,62400.0,20.0814,20.109,20.0631,20.0814,62400.0
2014-01-03 11:00:00,21.86,21.86,21.81,21.81,24400.0,20.0906,20.0906,20.0447,20.0447,24400.0
2014-01-03 11:30:00,21.81,21.81,21.77,21.77,16400.0,20.0447,20.0447,20.0079,20.0079,16400.0
2014-01-03 12:00:00,21.77,21.8,21.77,21.79,38800.0,20.0079,20.0355,20.0079,20.0263,38800.0
2014-01-03 12:30:00,21.78,21.81,21.78,21.8,48000.0,20.0171,20.0447,20.0171,20.0355,48000.0
2014-01-03 13:00:00,21.8,21.82,21.79,21.81,94400.0,20.0355,20.0539,20.0263,20.0447,94400.0
2014-01-03 13:30:00,21.8,21.81,21.79,21.8,37200.0,20.0355,20.0447,20.0263,20.0355,37200.0
2014-01-03 14:00:00,21.81,21.81,21.8,21.8,32000.0,20.0447,20.0447,20.0355,20.0355,32000.0
2014-01-03 14:30:00,21.82,21.86,21.8,21.85,45200.0,20.0539,20.0906,20.0355,20.0814,45200.0
2014-01-03 15:00:00,21.85,21.87,21.84,21.85,56400.0,20.0814,20.0998,20.0722,20.0814,56400.0
2014-01-03 15:30:00,21.86,21.86,21.79,21.79,183600.0,20.0906,20.0906,20.0263,20.0263,183600.0
2014-01-06 09:30:00,21.8,21.8,21.69,21.72,24000.0,20.0355,20.0355,19.9344,19.962,24000.0
2014-01-06 10:00:00,21.72,21.75,21.7,21.75,37600.0,19.962,19.9895,19.9436,19.9895,37600.0
2014-01-06 10:30:00,21.76,21.76,21.71,21.72,13200.0,19.9987,19.9987,19.9528,19.962,13200.0
2014-01-06 11:00:00,21.71,21.75,21.68,21.72,21200.0,19.9528,19.9895,19.9252,19.962,21200.0
2014-01-06 11:30:00,21.72,21.74,21.72,21.74,9600.0,19.962,19.9803,19.962,19.9803,9600.0
2014-01-06 12:00:00,21.75,21.78,21.74,21.76,52800.0,19.9895,20.0171,19.9803,19.9987,52800.0
2014-01-06 12:30:00,21.74,21.77,21.74,21.77,22000.0,19.9803,20.0079,19.9803,20.0079,22000.0
2014-01-06 13:00:00,21.77,21.77,21.74,21.77,28800.0,20.0079,20.0079,19.9803,20.0079,28800.0
2014-01-06 13:30:00,21.75,21.8,21.75,21.79,47600.0,19.9895,20.0355,19.9895,20.0263,47600.0
2014-01-06 14:00:00,21.8,21.82,21.78,21.81,166800.0,20.0355,20.0539,20.0171,20.0447,166800.0
2014-01-06 14:30:00,21.81,21.85,21.81,21.84,235200.0,20.0447,20.0814,20.0447,20.0722,235200.0
2014-01-06 15:00:00,21.83,21.83,21.81,21.82,46000.0,20.0631,20.0631,20.0447,20.0539,46000.0
2014-01-06 15:30:00,21.81,21.81,21.76,21.76,57600.0,20.0447,20.0447,19.9987,19.9987,57600.0
2014-01-07 09:30:00,21.84,21.92,21.82,21.92,21600.0,20.0722,20.1458,20.0539,20.1458,21600.0
2014-01-07 10:00:00,21.93,21.96,21.91,21.95,16000.0,20.155,20.1825,20.1366,20.1733,16000.0
2014-01-07 10:30:00,21.97,21.97,21.96,21.96,16000.0,20.1917,20.1917,20.1825,20.1825,16000.0
2014-01-07 11:00:00,21.96,21.97,21.95,21.95,252000.0,20.1825,20.1917,20.1733,20.1733,252000.0
2014-01-07 11:30:00,21.95,21.96,21.93,21.93,23600.0,20.1733,20.1825,20.155,20.155,23600.0
2014-01-07 12:00:00,21.94,21.94,21.93,21.94,23200.0,20.1642,20.1642,20.155,20.1642,23200.0
2014-01-07 12:30:00,21.95,21.96,21.94,21.95,50400.0,20.1733,20.1825,20.1642,20.1733,50400.0
2014-01-07 13:00:00,21.95,21.97,21.94,21.97,44400.0,20.1733,20.1917,20.1642,20.1917,44400.0
2014-01-07 13:30:00,21.96,21.97,21.94,21.94,40000.0,20.1825,20.1917,20.1642,20.1642,40000.0
2014-01-07 14:00:00,21.94,21.94,21.91,21.92,32000.0,20.1642,20.1642,20.1366,20.1458,32000.0
2014-01-07 14:30:00,21.92,21.97,21.92,21.97,296000.0,20.1458,20.1917,20.1458,20.1917,296000.0
2014-01-07 15:00:00,21.98,21.99,21.97,21.99,54800.0,20.2009,20.2101,20.1917,20.2101,54800.0
2014-01-07 15:30:00,21.99,22.0,21.96,21.97,94400.0,20.2101,20.2193,20.1825,20.1917,94400.0
2014-01-08 09:30:00,21.96,22.01,21.96,21.97,24800.0,20.1825,20.2285,20.1825,20.1917,24800.0
2014-01-08 10:00:00,21.97,22.02,21.97,22.01,45200.0,20.1917,20.2377,20.1917,20.2285,45200.0
2014-01-08 10:30:00,22.01,22.05,22.0,22.0,83200.0,20.2285,20.2652,20.2193,20.2193,83200.0
2014-01-08 11:00:00,22.0,22.02,21.98,22.0,55200.0,20.2193,20.2377,20.2009,20.2193,55200.0
2014-01-08 11:30:00,22.01,22.03,22.01,22.03,40000.0,20.2285,20.2469,20.2285,20.2469,40000.0
2014-01-08 12:00:00,22.03,22.04,22.01,22.01,28000.0,20.2469,20.2561,20.2285,20.2285,28000.0
2014-01-08 12:30:00,22.01,22.02,21.99,22.0,56400.0,20.2285,20.2377,20.2101,20.2193,56400.0
2014-01-08 13:00:00,21.99,22.01,21.99,22.0,14800.0,20.2101,20.2285,20.2101,20.2193,14800.0
2014-01-08 13:30:00,22.01,22.02,22.0,22.0,56400.0,20.2285,20.2377,20.2193,20.2193,56400.0
2014-01-08 14:00:00,22.0,22.02,21.98,21.99,54000.0,20.2193,20.2377,20.2009,20.2101,54000.0
2014-01-08 14:30:00,21.99,22.01,21.98,21.98,86800.0,20.2101,20.2285,20.2009,20.2009,86800.0
2014-01-08 15:00:00,21.98,22.0,21.93,21.93,42000.0,20.2009,20.2193,20.155,20.155,42000.0
2014-01-08 15:30:00,21.93,21.99,21.93,21.99,58800.0,20.155,20.2101,20.155,20.2101,58800.0
2014-01-09 09:30:00,22.1,22.1,21.99,22.03,58400.0,20.3112,20.3112,20.2101,20.2469,58400.0
2014-01-09 10:00:00,22.05,22.05,21.94,21.96,23600.0,20.2652,20.2652,20.1642,20.1825,23600.0
2014-01-09 10:30:00,21.95,21.96,21.88,21.88,16000.0,20.1733,20.1825,20.109,20.109,16000.0
2014-01-09 11:00:00,21.88,21.88,21.84,21.85,61200.0,20.109,20.109,20.0722,20.0814,61200.0
2014-01-09 11:30:00,21.85,21.88,21.84,21.86,31600.0,20.0814,20.109,20.0722,20.0906,31600.0
2014-01-09 12:00:00,21.86,21.87,21.85,21.87,48800.0,20.0906,20.0998,20.0814,20.0998,48800.0
2014-01-09 12:30:00,21.88,21.92,21.88,21.91,37200.0,20.109,20.1458,20.109,20.1366,37200.0
2014-01-09 13:00:00,21.92,21.92,21.89,21.9,24400.0,20.1458,20.1458,20.1182,20.1274,24400.0
2014-01-09 13:30:00,21.89,21.9,21.84,21.84,30800.0,20.1182,20.1274,20.0722,20.0722,30800.0
2014-01-09 14:00:00,21.84,21.84,21.79,21.83,50000.0,20.0722,20.0722,20.0263,20.0631,50000.0
2014-01-09 14:30:00,21.83,21.87,21.81,21.85,114400.0,20.0631,20.0998,20.0447,20.0814,114400.0
2014-01-09 15:00:00,21.86,21.89,21.85,21.87,44800.0,20.0906,20.1182,20.0814,20.0998,44800.0
2014-01-09 15:30:00,21.88,21.88,21.85,21.86,40800.0,20.109,20.109,20.0814,20.0906,40800.0
2014-01-10 09:30:00,21.94,21.97,21.89,21.89,18800.0,20.1642,20.1917,20.1182,20.1182,18800.0
2014-01-10 10:00:00,21.89,21.89,21.83,21.89,28400.0,20.1182,20.1182,20.0631,20.1182,28400.0
2014-01-10 10:30:00,21.89,21.89,21.84,21.89,17200.0,20.1182,20.1182,20.0722,20.1182,17200.0
2014-01-10 11:00:00,21.89,21.89,21.83,21.84,39600.0,20.1182,20.1182,20.0631,20.0722,39600.0
2014-01-10 11:30:00,21.83,21.84,21.81,21.83,49600.0,20.0631,20.0722,20.0447,20.0631,49600.0
2014-01-10 12:00:00,21.82,21.86,21.82,21.84,22400.0,20.0539,20.0906,20.0539,20.0722,22400.0
2014-01-10 12:30:00,21.85,21.86,21.83,21.83,19200.0,20.0814,20.0906,20.0631,20.0631,19200.0
2014-01-10 13:00:00,21.82,21.86,21.82,21.85,18400.0,20.0539,20.0906,20.0539,20.0814,18400.0
2014-01-10 13:30:00,21.86,21.87,21.84,21.84,22000.0,20.0906,20.0998,20.0722,20.0722,22000.0
2014-01-10 14:00:00,21.84,21.86,21.84,21.85,184800.0,20.0722,20.0906,20.0722,20.0814,184800.0
2014-01-10 14:30:00,21.86,21.87,21.85,21.86,30000.0,20.0906,20.0998,20.0814,20.0906,30000.0
2014-01-10 15:00:00,21.86,21.91,21.86,21.9,30000.0,20.0906,20.1366,20.0906,20.1274,30000.0
2014-01-10 15:30:00,21.91,21.92,21.9,21.92,94000.0,20.1366,20.1458,20.1274,20.1458,94000.0
2014-01-13 09:30:00,21.9,22.0,21.9,21.98,42800.0,20.1274,20.2193,20.1274,20.2009,42800.0
2014-01-13 10:00:00,21.98,22.01,21.98,22.0,38400.0,20.2009,20.2285,20.2009,20.2193,38400.0
2014-01-13 10:30:00,22.02,22.02,22.0,22.02,19200.0,20.2377,20.2377,20.2193,20.2377,19200.0
2014-01-13 11:00:00,22.02,22.03,22.0,22.03,52400.0,20.2377,20.2469,20.2193,20.2469,52400.0
2014-01-13 11:30:00,22.04,22.04,22.03,22.03,24000.0,20.2561,20.2561,20.2469,20.2469,24000.0
2014-01-13 12:00:00,22.03,22.03,21.96,21.96,20400.0,20.2469,20.2469,20.1825,20.1825,20400.0
2014-01-13 12:30:00,21.94,21.96,21.93,21.93,14400.0,20.1642,20.1825,20.155,20.155,14400.0
2014-01-13 13:00:00,21.92,21.92,21.88,21.9,44800.0,20.1458,20.1458,20.109,20.1274,44800.0
2014-01-13 13:30:00,21.9,21.9,21.84,21.86,102000.0,20.1274,20.1274,20.0722,20.0906,102000.0
2014-01-13 14:00:00,21.87,21.87,21.81,21.82,28400.0,20.0998,20.0998,20.0447,20.0539,28400.0
2014-01-13 14:30:00,21.81,21.82,21.74,21.76,150000.0,20.0447,20.0539,19.9803,19.9987,150000.0
2014-01-13 15:00:00,21.75,21.75,21.66,21.68,199200.0,19.9895,19.9895,19.9068,19.9252,199200.0
2014-01-13 15:30:00,21.68,21.7,21.62,21.69,187600.0,19.9252,19.9436,19.8701,19.9344,187600.0
2014-01-14 09:30:00,21.79,21.85,21.79,21.84,46400.0,20.0263,20.0814,20.0263,20.0722,46400.0
2014-01-14 10:00:00,21.84,21.93,21.84,21.93,20800.0,20.0722,20.155,20.0722,20.155,20800.0
2014-01-14 10:30:00,21.94,22.0,21.93,22.0,61600.0,20.1642,20.2193,20.155,20.2193,61600.0
2014-01-14 11:00:00,22.0,22.06,22.0,22.04,64800.0,20.2193,20.2744,20.2193,20.2561,64800.0
2014-01-14 11:30:00,22.05,22.06,22.03,22.06,54000.0,20.2652,20.2744,20.2469,20.2744,54000.0
2014-01-14 12:00:00,22.06,22.1,22.06,22.09,80000.0,20.2744,20.3112,20.2744,20.302,80000.0
2014-01-14 12:30:00,22.09,22.11,22.08,22.08,69200.0,20.302,20.3204,20.2928,20.2928,69200.0
2014-01-14 13:00:00,22.08,22.1,22.08,22.09,61200.0,20.2928,20.3112,20.2928,20.302,61200.0
2014-01-14 13:30:00,22.09,22.12,22.08,22.1,133600.0,20.302,20.3296,20.2928,20.3112,133600.0
2014-01-14 14:00:00,22.11,22.11,22.08,22.1,96400.0,20.3204,20.3204,20.2928,20.3112,96400.0
2014-01-14 14:30:00,22.11,22.14,22.11,22.12,144000.0,20.3204,20.348,20.3204,20.3296,144000.0
2014-01-14 15:00:00,22.13,22.14,22.11,22.13,95200.0,20.3388,20.348,20.3204,20.3388,95200.0
2014-01-14 15:30:00,22.14,22.15,22.13,22.15,143600.0,20.348,20.3572,20.3388,20.3572,143600.0
2014-01-15 09:30:00,22.24,22.35,22.24,22.32,80400.0,20.4399,20.541,20.4399,20.5134,80400.0
2014-01-15 10:00:00,22.34,22.39,22.34,22.38,56000.0,20.5318,20.5777,20.5318,20.5685,56000.0
2014-01-15 10:30:00,22.38,22.39,22.36,22.37,19200.0,20.5685,20.5777,20.5502,20.5593,19200.0
2014-01-15 11:00:00,22.39,22.43,22.38,22.39,47600.0,20.5777,20.6145,20.5685,20.5777,47600.0
2014-01-15 11:30:00,22.4,22.43,22.4,22.42,75200.0,20.5869,20.6145,20.5869,20.6053,75200.0
2014-01-15 12:00:00,22.43,22.46,22.42,22.46,48400.0,20.6145,20.6421,20.6053,20.6421,48400.0
2014-01-15 12:30:00,22.44,22.45,22.43,22.43,10000.0,20.6237,20.6329,20.6145,20.6145,10000.0
2014-01-15 13:00:00,22.44,22.46,22.42,22.43,56800.0,20.6237,20.6421,20.6053,20.6145,56800.0
2014-01-15 13:30:00,22.43,22.43,22.41,22.42,74000.0,20.6145,20.6145,20.5961,20.6053,74000.0
2014-01-15 14:00:00,22.43,22.47,22.42,22.45,92800.0,20.6145,20.6513,20.6053,20.6329,92800.0
2014-01-15 14:30:00,22.45,22.47,22.43,22.47,12800.0,20.6329,20.6513,20.6145,20.6513,12800.0
2014-01-15 15:00:00,22.46,22.47,22.42,22.44,139600.0,20.6421,20.6513,20.6053,20.6237,139600.0
2014-01-15 15:30:00,22.44,22.45,22.42,22.43,102400.0,20.6237,20.6329,20.6053,20.6145,102400.0
2014-01-16 09:30:00,22.39,22.45,22.38,22.42,39200.0,20.5777,20.6329,20.5685,20.6053,39200.0
2014-01-16 10:00:00,22.4,22.43,22.39,22.43,12800.0,20.5869,20.6145,20.5777,20.6145,12800.0
2014-01-16 10:30:00,22.44,22.44,22.38,22.39,23200.0,20.6237,20.6237,20.5685,20.5777,23200.0
2014-01-16 11:00:00,22.38,22.42,22.37,22.39,38800.0,20.5685,20.6053,20.5593,20.5777,38800.0
2014-01-16 11:30:00,22.4,22.41,22.38,22.41,25200.0,20.5869,20.5961,20.5685,20.5961,25200.0
2014-01-16 12:00:00,22.41,22.42,22.36,22.37,40800.0,20.5961,20.6053,20.5502,20.5593,40800.0
2014-01-16 12:30:00,22.37,22.4,22.37,22.39,44000.0,20.5593,20.5869,20.5593,20.5777,44000.0
2014-01-16 13:00:00,22.4,22.43,22.39,22.43,10400.0,20.5869,20.6145,20.5777,20.6145,10400.0
2014-01-16 13:30:00,22.43,22.43,22.41,22.41,94400.0,20.6145,20.6145,20.5961,20.5961,94400.0
2014-01-16 14:00:00,22.41,22.42,22.39,22.41,60400.0,20.5961,20.6053,20.5777,20.5961,60400.0
2014-01-16 14:30:00,22.41,22.43,22.41,22.43,154800.0,20.5961,20.6145,20.5961,20.6145,154800.0
2014-01-16 15:00:00,22.43,22.43,22.4,22.4,14400.0,20.6145,20.6145,20.5869,20.5869,14400.0
2014-01-16 15:30:00,22.4,22.43,22.39,22.42,29600.0,20.5869,20.6145,20.5777,20.6053,29600.0
2014-01-17 09:30:00,22.36,22.36,22.26,22.29,16400.0,20.5502,20.5502,20.4582,20.4858,16400.0
2014-01-17 10:00:00,22.31,22.34,22.31,22.33,15200.0,20.5042,20.5318,20.5042,20.5226,15200.0
2014-01-17 10:30:00,22.32,22.35,22.32,22.35,20000.0,20.5134,20.541,20.5134,20.541,20000.0
2014-01-17 11:00:00,22.35,22.36,22.33,22.34,23600.0,20.541,20.5502,20.5226,20.5318,23600.0
2014-01-17 11:30:00,22.35,22.35,22.34,22.34,113200.0,20.541,20.541,20.5318,20.5318,113200.0
2014-01-17 12:00:00,22.35,22.38,22.34,22.37,66800.0,20.541,20.5685,20.5318,20.5593,66800.0
2014-01-17 12:30:00,22.37,22.37,22.35,22.36,34000.0,20.5593,20.5593,20.541,20.5502,34000.0
2014-01-17 13:00:00,22.34,22.35,22.29,22.3,26800.0,20.5318,20.541,20.4858,20.495,26800.0
2014-01-17 13:30:00,22.29,22.3,22.28,22.29,65200.0,20.4858,20.495,20.4766,20.4858,65200.0
2014-01-17 14:00:00,22.3,22.3,22.28,22.28,32400.0,20.495,20.495,20.4766,20.4766,32400.0
2014-01-17 14:30:00,22.28,22.29,22.27,22.27,64400.0,20.4766,20.4858,20.4674,20.4674,64400.0
2014-01-17 15:00:00,22.28,22.28,22.22,22.23,44400.0,20.4766,20.4766,20.4215,20.4307,44400.0
2014-01-17 15:30:00,22.23,22.25,22.19,22.25,39600.0,20.4307,20.4491,20.3939,20.4491,39600.0
2014-01-21 09:30:00,22.36,22.39,22.33,22.38,55200.0,20.5502,20.5777,20.5226,20.5685,55200.0
2014-01-21 10:00:00,22.36,22.37,22.29,22.29,142400.0,20.5502,20.5593,20.4858,20.4858,142400.0
2014-01-21 10:30:00,22.29,22.3,22.27,22.29,9600.0,20.4858,20.495,20.4674,20.4858,9600.0
2014-01-21 11:00:00,22.3,22.3,22.19,22.24,53600.0,20.495,20.495,20.3939,20.4399,53600.0
2014-01-21 11:30:00,22.22,22.25,22.21,22.25,54000.0,20.4215,20.4491,20.4123,20.4491,54000.0
2014-01-21 12:00:00,22.25,22.28,22.22,22.28,143200.0,20.4491,20.4766,20.4215,20.4766,143200.0
2014-01-21 12:30:00,22.28,22.31,22.28,22.31,94800.0,20.4766,20.5042,20.4766,20.5042,94800.0
2014-01-21 13:00:00,22.31,22.32,22.31,22.32,4400.0,20.5042,20.5134,20.5042,20.5134,4400.0
2014-01-21 13:30:00,22.32,22.35,22.32,22.33,27200.0,20.5134,20.541,20.5134,20.5226,27200.0
2014-01-21 14:00:00,22.34,22.35,22.33,22.34,27200.0,20.5318,20.541,20.5226,20.5318,27200.0
2014-01-21 14:30:00,22.35,22.36,22.34,22.35,45200.0,20.541,20.5502,20.5318,20.541,45200.0
2014-01-21 15:00:00,22.35,22.36,22.33,22.34,26400.0,20.541,20.5502,20.5226,20.5318,26400.0
2014-01-21 15:30:00,22.34,22.36,22.34,22.35,90400.0,20.5318,20.5502,20.5318,20.541,90400.0
2014-01-22 09:30:00,22.33,22.34,22.29,22.34,18000.0,20.5226,20.5318,20.4858,20.5318,18000.0
2014-01-22 10:00:00,22.33,22.34,22.32,22.33,8000.0,20.5226,20.5318,20.5134,20.5226,8000.0
2014-01-22 10:30:00,22.36,22.36,22.32,22.33,24800.0,20.5502,20.5502,20.5134,20.5226,24800.0
2014-01-22 11:00:00,22.33,22.35,22.33,22.34,22800.0,20.5226,20.541,20.5226,20.5318,22800.0
2014-01-22 11:30:00,22.35,22.35,22.33,22.35,23600.0,20.541,20.541,20.5226,20.541,23600.0
2014-01-22 12:00:00,22.34,22.39,22.34,22.38,21600.0,20.5318,20.5777,20.5318,20.5685,21600.0
2014-01-22 12:30:00,22.37,22.38,22.36,22.38,15200.0,20.5593,20.5685,20.5502,20.5685,15200.0
2014-01-22 13:00:00,22.37,22.38,22.36,22.36,18000.0,20.5593,20.5685,20.5502,20.5502,18000.0
2014-01-22 13:30:00,22.36,22.36,22.33,22.34,95600.0,20.5502,20.5502,20.5226,20.5318,95600.0
2014-01-22 14:00:00,22.35,22.38,22.34,22.36,54800.0,20.541,20.5685,20.5318,20.5502,54800.0
2014-01-22 14:30:00,22.36,22.37,22.34,22.35,26400.0,20.5502,20.5593,20.5318,20.541,26400.0
2014-01-22 15:00:00,22.35,22.38,22.35,22.36,47600.0,20.541,20.5685,20.541,20.5502,47600.0
2014-01-22 15:30:00,22.36,22.38,22.35,22.35,80400.0,20.5502,20.5685,20.541,20.541,80400.0
2014-01-23 09:30:00,22.23,22.23,22.17,22.19,76400.0,20.4307,20.4307,20.3755,20.3939,76400.0
2014-01-23 10:00:00,22.19,22.2,22.13,22.16,102400.0,20.3939,20.4031,20.3388,20.3663,102400.0
2014-01-23 10:30:00,22.14,22.17,22.13,22.14,36400.0,20.348,20.3755,20.3388,20.348,36400.0
2014-01-23 11:00:00,22.14,22.18,22.12,22.18,68800.0,20.348,20.3847,20.3296,20.3847,68800.0
2014-01-23 11:30:00,22.18,22.19,22.16,22.19,89200.0,20.3847,20.3939,20.3663,20.3939,89200.0
2014-01-23 12:00:00,22.19,22.19,22.15,22.18,48800.0,20.3939,20.3939,20.3572,20.3847,48800.0
2014-01-23 12:30:00,22.16,22.18,22.15,22.16,118400.0,20.3663,20.3847,20.3572,20.3663,118400.0
2014-01-23 13:00:00,22.17,22.18,22.15,22.16,84000.0,20.3755,20.3847,20.3572,20.3663,84000.0
2014-01-23 13:30:00,22.15,22.18,22.13,22.13,80000.0,20.3572,20.3847,20.3388,20.3388,80000.0
2014-01-23 14:00:00,22.13,22.21,22.13,22.18,90000.0,20.3388,20.4123,20.3388,20.3847,90000.0
2014-01-23 14:30:00,22.19,22.22,22.18,22.22,77200.0,20.3939,20.4215,20.3847,20.4215,77200.0
2014-01-23 15:00:00,22.2,22.24,22.2,22.24,80000.0,20.4031,20.4399,20.4031,20.4399,80000.0
2014-01-23 15:30:00,22.24,22.28,22.23,22.28,96400.0,20.4399,20.4766,20.4307,20.4766,96400.0
2014-01-24 09:30:00,22.22,22.23,22.11,22.14,156400.0,20.4215,20.4307,20.3204,20.348,156400.0
2014-01-24 10:00:00,22.12,22.16,22.11,22.14,35200.0,20.3296,20.3663,20.3204,20.348,35200.0
2014-01-24 10:30:00,22.09,22.11,22.04,22.06,107600.0,20.302,20.3204,20.2561,20.2744,107600.0
2014-01-24 11:00:00,22.08,22.08,21.95,21.96,87600.0,20.2928,20.2928,20.1733,20.1825,87600.0
2014-01-24 11:30:00,21.96,22.04,21.95,22.04,36000.0,20.1825,20.2561,20.1733,20.2561,36000.0
2014-01-24 12:00:00,22.04,22.05,22.02,22.04,74400.0,20.2561,20.2652,20.2377,20.2561,74400.0
2014-01-24 12:30:00,22.05,22.05,22.01,22.03,25600.0,20.2652,20.2652,20.2285,20.2469,25600.0
2014-01-24 13:00:00,22.02,22.05,22.02,22.03,27200.0,20.2377,20.2652,20.2377,20.2469,27200.0
2014-01-24 13:30:00,22.02,22.02,21.97,21.98,40000.0,20.2377,20.2377,20.1917,20.2009,40000.0
2014-01-24 14:00:00,21.95,21.95,21.91,21.93,35200.0,20.1733,20.1733,20.1366,20.155,35200.0
2014-01-24 14:30:00,21.93,21.96,21.93,21.93,32800.0,20.155,20.1825,20.155,20.155,32800.0
2014-01-24 15:00:00,21.93,21.93,21.86,21.89,60400.0,20.155,20.155,20.0906,20.1182,60400.0
2014-01-24 15:30:00,21.87,21.91,21.84,21.85,265200.0,20.0998,20.1366,20.0722,20.0814,265200.0
2014-01-27 09:30:00,21.86,21.9,21.78,21.86,178800.0,20.0906,20.1274,20.0171,20.0906,178800.0
2014-01-27 10:00:00,21.83,21.85,21.66,21.66,89600.0,20.0631,20.0814,19.9068,19.9068,89600.0
2014-01-27 10:30:00,21.67,21.76,21.63,21.7,47200.0,19.916,19.9987,19.8792,19.9436,47200.0
2014-01-27 11:00:00,21.7,21.75,21.68,21.71,24400.0,19.9436,19.9895,19.9252,19.9528,24400.0
2014-01-27 11:30:00,21.71,21.72,21.64,21.64,30400.0,19.9528,19.962,19.8884,19.8884,30400.0
2014-01-27 12:00:00,21.64,21.64,21.52,21.59,68400.0,19.8884,19.8884,19.7781,19.8425,68400.0
2014-01-27 12:30:00,21.58,21.63,21.55,21.6,92800.0,19.8333,19.8792,19.8057,19.8517,92800.0
2014-01-27 13:00:00,21.6,21.67,21.59,21.65,32800.0,19.8517,19.916,19.8425,19.8976,32800.0
2014-01-27 13:30:00,21.66,21.74,21.64,21.72,50800.0,19.9068,19.9803,19.8884,19.962,50800.0
2014-01-27 14:00:00,21.73,21.75,21.72,21.74,66400.0,19.9711,19.9895,19.962,19.9803,66400.0
2014-01-27 14:30:00,21.74,21.8,21.73,21.8,43200.0,19.9803,20.0355,19.9711,20.0355,43200.0
2014-01-27 15:00:00,21.79,21.79,21.74,21.74,40400.0,20.0263,20.0263,19.9803,19.9803,40400.0
2014-01-27 15:30:00,21.75,21.76,21.64,21.64,44000.0,19.9895,19.9987,19.8884,19.8884,44000.0
2014-01-28 09:30:00,21.39,21.42,21.32,21.39,179600.0,19.6587,19.6862,19.5943,19.6587,179600.0
2014-01-28 10:00:00,21.39,21.47,21.39,21.46,57600.0,19.6587,19.7322,19.6587,19.723,57600.0
2014-01-28 10:30:00,21.46,21.49,21.44,21.47,32400.0,19.723,19.7506,19.7046,19.7322,32400.0
2014-01-28 11:00:00,21.47,21.5,21.4,21.4,479200.0,19.7322,19.7598,19.6679,19.6679,479200.0
2014-01-28 11:30:00,21.4,21.42,21.37,21.39,41600.0,19.6679,19.6862,19.6403,19.6587,41600.0
2014-01-28 12:00:00,21.39,21.41,21.36,21.37,28000.0,19.6587,19.677,19.6311,19.6403,28000.0
2014-01-28 12:30:00,21.39,21.42,21.38,21.41,34400.0,19.6587,19.6862,19.6495,19.677,34400.0
2014-01-28 13:00:00,21.4,21.43,21.4,21.43,89600.0,19.6679,19.6954,19.6679,19.6954,89600.0
2014-01-28 13:30:00,21.42,21.43,21.38,21.4,52800.0,19.6862,19.6954,19.6495,19.6679,52800.0
2014-01-28 14:00:00,21.39,21.43,21.39,21.43,28000.0,19.6587,19.6954,19.6587,19.6954,28000.0
2014-01-28 14:30:00,21.43,21.46,21.41,21.45,72800.0,19.6954,19.723,19.677,19.7138,72800.0
2014-01-28 15:00:00,21.46,21.46,21.42,21.45,110000.0,19.723,19.723,19.6862,19.7138,110000.0
2014-01-28 15:30:00,21.45,21.47,21.42,21.47,524400.0,19.7138,19.7322,19.6862,19.7322,524400.0
2014-01-29 09:30:00,21.33,21.43,21.28,21.39,301600.0,19.6035,19.6954,19.5576,19.6587,301600.0
2014-01-29 10:00:00,21.4,21.41,21.3,21.33,63600.0,19.6679,19.677,19.576,19.6035,63600.0
2014-01-29 10:30:00,21.33,21.4,21.32,21.37,66000.0,19.6035,19.6679,19.5943,19.6403,66000.0
2014-01-29 11:00:00,21.38,21.43,21.38,21.43,76800.0,19.6495,19.6954,19.6495,19.6954,76800.0
2014-01-29 11:30:00,21.44,21.44,21.41,21.43,23600.0,19.7046,19.7046,19.677,19.6954,23600.0
2014-01-29 12:00:00,21.45,21.45,21.39,21.39,25600.0,19.7138,19.7138,19.6587,19.6587,25600.0
2014-01-29 12:30:00,21.39,21.39,21.35,21.36,44400.0,19.6587,19.6587,19.6219,19.6311,44400.0
2014-01-29 13:00:00,21.37,21.37,21.35,21.36,122400.0,19.6403,19.6403,19.6219,19.6311,122400.0
2014-01-29 13:30:00,21.36,21.37,21.33,21.35,43200.0,19.6311,19.6403,19.6035,19.6219,43200.0
2014-01-29 14:00:00,21.35,21.38,21.22,21.32,116000.0,19.6219,19.6495,19.5024,19.5943,116000.0
2014-01-29 14:30:00,21.32,21.38,21.27,21.27,89200.0,19.5943,19.6495,19.5484,19.5484,89200.0
2014-01-29 15:00:00,21.26,21.29,21.25,21.29,46000.0,19.5392,19.5668,19.53,19.5668,46000.0
2014-01-29 15:30:00,21.25,21.32,21.25,21.28,402000.0,19.53,19.5943,19.53,19.5576,402000.0
2014-01-30 09:30:00,21.56,21.59,21.5,21.52,496400.0,19.8149,19.8425,19.7598,19.7781,496400.0
2014-01-30 10:00:00,21.51,21.53,21.49,21.53,111200.0,19.769,19.7873,19.7506,19.7873,111200.0
2014-01-30 10:30:00,21.5,21.55,21.5,21.54,64800.0,19.7598,19.8057,19.7598,19.7965,64800.0
2014-01-30 11:00:00,21.54,21.59,21.51,21.56,87600.0,19.7965,19.8425,19.769,19.8149,87600.0
2014-01-30 11:30:00,21.57,21.66,21.57,21.64,82000.0,19.8241,19.9068,19.8241,19.8884,82000.0
2014-01-30 12:00:00,21.65,21.66,21.63,21.65,44400.0,19.8976,19.9068,19.8792,19.8976,44400.0
2014-01-30 12:30:00,21.66,21.68,21.66,21.67,10400.0,19.9068,19.9252,19.9068,19.916,10400.0
2014-01-30 13:00:00,21.66,21.67,21.63,21.64,43600.0,19.9068,19.916,19.8792,19.8884,43600.0
2014-01-30 13:30:00,21.64,21.65,21.62,21.63,14400.0,19.8884,19.8976,19.8701,19.8792,14400.0
2014-01-30 14:00:00,21.63,21.63,21.59,21.62,36800.0,19.8792,19.8792,19.8425,19.8701,36800.0
2014-01-30 14:30:00,21.64,21.65,21.63,21.64,52400.0,19.8884,19.8976,19.8792,19.8884,52400.0
2014-01-30 15:00:00,21.66,21.68,21.65,21.67,39200.0,19.9068,19.9252,19.8976,19.916,39200.0
2014-01-30 15:30:00,21.68,21.68,21.62,21.63,111200.0,19.9252,19.9252,19.8701,19.8792,111200.0
2014-01-31 09:30:00,21.53,21.6,21.51,21.55,1104400.0,19.7873,19.8517,19.769,19.8057,1104400.0
2014-01-31 10:00:00,21.54,21.59,21.52,21.53,119200.0,19.7965,19.8425,19.7781,19.7873,119200.0
2014-01-31 10:30:00,21.53,21.61,21.51,21.58,66800.0,19.7873,19.8609,19.769,19.8333,66800.0
2014-01-31 11:00:00,21.57,21.65,21.57,21.65,193200.0,19.8241,19.8976,19.8241,19.8976,193200.0
2014-01-31 11:30:00,21.66,21.67,21.63,21.67,170000.0,19.9068,19.916,19.8792,19.916,170000.0
2014-01-31 12:00:00,21.67,21.72,21.67,21.71,44400.0,19.916,19.962,19.916,19.9528,44400.0
2014-01-31 12:30:00,21.7,21.72,21.68,21.71,34000.0,19.9436,19.962,19.9252,19.9528,34000.0
2014-01-31 13:00:00,21.72,21.73,21.68,21.7,55200.0,19.962,19.9711,19.9252,19.9436,55200.0
2014-01-31 13:30:00,21.7,21.76,21.7,21.76,168400.0,19.9436,19.9987,19.9436,19.9987,168400.0
2014-01-31 14:00:00,21.77,21.78,21.74,21.75,775600.0,20.0079,20.0171,19.9803,19.9895,775600.0
2014-01-31 14:30:00,21.75,21.8,21.75,21.75,66400.0,19.9895,20.0355,19.9895,19.9895,66400.0
2014-01-31 15:00:00,21.74,21.75,21.69,21.71,29200.0,19.9803,19.9895,19.9344,19.9528,29200.0
2014-01-31 15:30:00,21.71,21.72,21.69,21.72,92000.0,19.9528,19.962,19.9344,19.962,92000.0
2014-02-03 09:30:00,21.68,21.79,21.65,21.71,951200.0,19.9252,20.0263,19.8976,19.9528,951200.0
2014-02-03 10:00:00,21.71,21.73,21.49,21.51,400000.0,19.9528,19.9711,19.7506,19.769,400000.0
2014-02-03 10:30:00,21.49,21.56,21.48,21.51,395600.0,19.7506,19.8149,19.7414,19.769,395600.0
2014-02-03 11:00:00,21.51,21.52,21.42,21.46,416400.0,19.769,19.7781,19.6862,19.723,416400.0
2014-02-03 11:30:00,21.46,21.49,21.4,21.4,688800.0,19.723,19.7506,19.6679,19.6679,688800.0
2014-02-03 12:00:00,21.39,21.41,21.34,21.41,649600.0,19.6587,19.677,19.6127,19.677,649600.0
2014-02-03 12:30:00,21.41,21.44,21.37,21.37,890400.0,19.677,19.7046,19.6403,19.6403,890400.0
2014-02-03 13:00:00,21.36,21.38,21.24,21.25,485600.0,19.6311,19.6495,19.5208,19.53,485600.0
2014-02-03 13:30:00,21.24,21.28,21.21,21.25,679200.0,19.5208,19.5576,19.4932,19.53,679200.0
2014-02-03 14:00:00,21.24,21.3,21.23,21.29,363200.0,19.5208,19.576,19.5116,19.5668,363200.0
2014-02-03 14:30:00,21.29,21.29,21.2,21.21,1025200.0,19.5668,19.5668,19.484,19.4932,1025200.0
2014-02-03 15:00:00,21.2,21.3,21.19,21.26,2536000.0,19.484,19.576,19.4749,19.5392,2536000.0
2014-02-03 15:30:00,21.26,21.27,21.19,21.22,1107200.0,19.5392,19.5484,19.4749,19.5024,1107200.0
2014-02-04 09:30:00,21.33,21.34,21.24,21.33,454400.0,19.6035,19.6127,19.5208,19.6035,454400.0
2014-02-04 10:00:00,21.33,21.36,21.28,21.29,91200.0,19.6035,19.6311,19.5576,19.5668,91200.0
2014-02-04 10:30:00,21.3,21.33,21.25,21.27,46000.0,19.576,19.6035,19.53,19.5484,46000.0
2014-02-04 11:00:00,21.27,21.35,21.27,21.35,244000.0,19.5484,19.6219,19.5484,19.6219,244000.0
2014-02-04 11:30:00,21.35,21.4,21.35,21.4,46800.0,19.6219,19.6679,19.6219,19.6679,46800.0
2014-02-04 12:00:00,21.4,21.4,21.37,21.37,31200.0,19.6679,19.6679,19.6403,19.6403,31200.0
2014-02-04 12:30:00,21.38,21.4,21.37,21.4,16000.0,19.6495,19.6679,19.6403,19.6679,16000.0
2014-02-04 13:00:00,21.39,21.42,21.37,21.39,68000.0,19.6587,19.6862,19.6403,19.6587,68000.0
2014-02-04 13:30:00,21.39,21.4,21.34,21.34,143200.0,19.6587,19.6679,19.6127,19.6127,143200.0
2014-02-04 14:00:00,21.34,21.38,21.33,21.36,258000.0,19.6127,19.6495,19.6035,19.6311,258000.0
2014-02-04 14:30:00,21.36,21.39,21.36,21.38,336000.0,19.6311,19.6587,19.6311,19.6495,336000.0
2014-02-04 15:00:00,21.4,21.4,21.32,21.32,129200.0,19.6679,19.6679,19.5943,19.5943,129200.0
2014-02-04 15:30:00,21.31,21.37,21.31,21.35,70000.0,19.5851,19.6403,19.5851,19.6219,70000.0
2014-02-05 09:30:00,21.27,21.35,21.25,21.25,150800.0,19.5484,19.6219,19.53,19.53,150800.0
2014-02-05 10:00:00,21.25,21.35,21.12,21.16,202000.0,19.53,19.6219,19.4105,19.4473,202000.0
2014-02-05 10:30:00,21.16,21.24,21.16,21.21,228000.0,19.4473,19.5208,19.4473,19.4932,228000.0
2014-02-05 11:00:00,21.2,21.27,21.16,21.27,122800.0,19.484,19.5484,19.4473,19.5484,122800.0
2014-02-05 11:30:00,21.28,21.36,21.26,21.36,164000.0,19.5576,19.6311,19.5392,19.6311,164000.0
2014-02-05 12:00:00,21.36,21.4,21.33,21.36,70400.0,19.6311,19.6679,19.6035,19.6311,70400.0
2014-02-05 12:30:00,21.37,21.39,21.36,21.39,87600.0,19.6403,19.6587,19.6311,19.6587,87600.0
2014-02-05 13:00:00,21.38,21.43,21.38,21.39,178800.0,19.6495,19.6954,19.6495,19.6587,178800.0
2014-02-05 13:30:00,21.39,21.42,21.39,21.41,63200.0,19.6587,19.6862,19.6587,19.677,63200.0
2014-02-05 14:00:00,21.41,21.42,21.37,21.38,76000.0,19.677,19.6862,19.6403,19.6495,76000.0
2014-02-05 14:30:00,21.39,21.41,21.34,21.35,214800.0,19.6587,19.677,19.6127,19.6219,214800.0
2014-02-05 15:00:00,21.35,21.38,21.34,21.37,254000.0,19.6219,19.6495,19.6127,19.6403,254000.0
2014-02-05 15:30:00,21.39,21.4,21.34,21.34,157600.0,19.6587,19.6679,19.6127,19.6127,157600.0
2014-02-06 09:30:00,21.39,21.48,21.39,21.46,78800.0,19.6587,19.7414,19.6587,19.723,78800.0
2014-02-06 10:00:00,21.46,21.52,21.46,21.52,23200.0,19.723,19.7781,19.723,19.7781,23200.0
2014-02-06 10:30:00,21.53,21.58,21.52,21.55,121600.0,19.7873,19.8333,19.7781,19.8057,121600.0
2014-02-06 11:00:00,21.55,21.57,21.55,21.55,115200.0,19.8057,19.8241,19.8057,19.8057,115200.0
2014-02-06 11:30:00,21.55,21.57,21.52,21.54,274400.0,19.8057,19.8241,19.7781,19.7965,274400.0
2014-02-06 12:00:00,21.54,21.56,21.54,21.54,18800.0,19.7965,19.8149,19.7965,19.7965,18800.0
2014-02-06 12:30:00,21.54,21.55,21.54,21.54,34800.0,19.7965,19.8057,19.7965,19.7965,34800.0
2014-02-06 13:00:00,21.54,21.55,21.51,21.51,89600.0,19.7965,19.8057,19.769,19.769,89600.0
2014-02-06 13:30:00,21.51,21.54,21.5,21.53,62400.0,19.769,19.7965,19.7598,19.7873,62400.0
2014-02-06 14:00:00,21.52,21.58,21.52,21.57,58400.0,19.7781,19.8333,19.7781,19.8241,58400.0
2014-02-06 14:30:00,21.58,21.58,21.55,21.56,65200.0,19.8333,19.8333,19.8057,19.8149,65200.0
2014-02-06 15:00:00,21.57,21.58,21.56,21.57,36400.0,19.8241,19.8333,19.8149,19.8241,36400.0
2014-02-06 15:30:00,21.56,21.59,21.56,21.58,206400.0,19.8149,19.8425,19.8149,19.8333,206400.0
2014-02-07 09:30:00,21.72,21.77,21.68,21.72,132800.0,19.962,20.0079,19.9252,19.962,132800.0
2014-02-07 10:00:00,21.75,21.75,21.66,21.66,24800.0,19.9895,19.9895,19.9068,19.9068,24800.0
2014-02-07 10:30:00,21.66,21.72,21.66,21.71,18400.0,19.9068,19.962,19.9068,19.9528,18400.0
2014-02-07 11:00:00,21.71,21.74,21.7,21.74,29200.0,19.9528,19.9803,19.9436,19.9803,29200.0
2014-02-07 11:30:00,21.75,21.82,21.75,21.82,63600.0,19.9895,20.0539,19.9895,20.0539,63600.0
2014-02-07 12:00:00,21.82,21.83,21.8,21.82,49200.0,20.0539,20.0631,20.0355,20.0539,49200.0
2014-02-07 12:30:00,21.83,21.84,21.82,21.83,46000.0,20.0631,20.0722,20.0539,20.0631,46000.0
2014-02-07 13:00:00,21.83,21.86,21.83,21.85,30000.0,20.0631,20.0906,20.0631,20.0814,30000.0
2014-02-07 13:30:00,21.84,21.88,21.84,21.86,18400.0,20.0722,20.109,20.0722,20.0906,18400.0
2014-02-07 14:00:00,21.89,21.9,21.87,21.89,150800.0,20.1182,20.1274,20.0998,20.1182,150800.0
2014-02-07 14:30:00,21.9,21.9,21.86,21.87,80800.0,20.1274,20.1274,20.0906,20.0998,80800.0
2014-02-07 15:00:00,21.87,21.89,21.87,21.89,67200.0,20.0998,20.1182,20.0998,20.1182,67200.0
2014-02-07 15:30:00,21.9,21.91,21.89,21.9,57200.0,20.1274,20.1366,20.1182,20.1274,57200.0
2014-02-10 09:30:00,21.9,22.0,21.88,21.98,1335600.0,20.1274,20.2193,20.109,20.2009,1335600.0
2014-02-10 10:00:00,21.98,21.99,21.96,21.98,825600.0,20.2009,20.2101,20.1825,20.2009,825600.0
2014-02-10 10:30:00,21.99,21.99,21.92,21.95,460400.0,20.2101,20.2101,20.1458,20.1733,460400.0
2014-02-10 11:00:00,21.95,22.01,21.94,21.99,1254800.0,20.1733,20.2285,20.1642,20.2101,1254800.0
2014-02-10 11:30:00,21.99,22.01,21.97,22.0,1150800.0,20.2101,20.2285,20.1917,20.2193,1150800.0
2014-02-10 12:00:00,21.99,22.02,21.99,22.0,395200.0,20.2101,20.2377,20.2101,20.2193,395200.0
2014-02-10 12:30:00,22.0,22.02,21.99,21.99,240400.0,20.2193,20.2377,20.2101,20.2101,240400.0
2014-02-10 13:00:00,21.99,21.99,21.97,21.99,947200.0,20.2101,20.2101,20.1917,20.2101,947200.0
2014-02-10 13:30:00,21.99,22.0,21.98,21.99,812000.0,20.2101,20.2193,20.2009,20.2101,812000.0
2014-02-10 14:00:00,21.99,22.01,21.98,22.0,1058800.0,20.2101,20.2285,20.2009,20.2193,1058800.0
2014-02-10 14:30:00,22.0,22.03,22.0,22.01,3477200.0,20.2193,20.2469,20.2193,20.2285,3477200.0
2014-02-10 15:00:00,22.01,22.01,21.98,21.99,806800.0,20.2285,20.2285,20.2009,20.2101,806800.0
2014-02-10 15:30:00,21.99,22.02,21.99,22.02,711200.0,20.2101,20.2377,20.2101,20.2377,711200.0
2014-02-11 09:30:00,22.08,22.14,22.05,22.11,353200.0,20.2928,20.348,20.2652,20.3204,353200.0
2014-02-11 10:00:00,22.11,22.17,22.1,22.15,107600.0,20.3204,20.3755,20.3112,20.3572,107600.0
2014-02-11 10:30:00,22.16,22.18,22.12,22.13,55200.0,20.3663,20.3847,20.3296,20.3388,55200.0
2014-02-11 11:00:00,22.15,22.19,22.13,22.19,155200.0,20.3572,20.3939,20.3388,20.3939,155200.0
2014-02-11 11:30:00,22.19,22.21,22.18,22.2,124000.0,20.3939,20.4123,20.3847,20.4031,124000.0
2014-02-11 12:00:00,22.2,22.21,22.19,22.2,79200.0,20.4031,20.4123,20.3939,20.4031,79200.0
2014-02-11 12:30:00,22.2,22.22,22.19,22.22,45200.0,20.4031,20.4215,20.3939,20.4215,45200.0
2014-02-11 13:00:00,22.22,22.26,22.22,22.26,30400.0,20.4215,20.4582,20.4215,20.4582,30400.0
2014-02-11 13:30:00,22.26,22.28,22.25,22.25,92800.0,20.4582,20.4766,20.4491,20.4491,92800.0
2014-02-11 14:00:00,22.25,22.27,22.24,22.26,70800.0,20.4491,20.4674,20.4399,20.4582,70800.0
2014-02-11 14:30:00,22.27,22.29,22.25,22.29,85200.0,20.4674,20.4858,20.4491,20.4858,85200.0
2014-02-11 15:00:00,22.29,22.32,22.29,22.3,141200.0,20.4858,20.5134,20.4858,20.495,141200.0
2014-02-11 15:30:00,22.3,22.3,22.25,22.27,403200.0,20.495,20.495,20.4491,20.4674,403200.0
2014-02-12 09:30:00,22.32,22.36,22.3,22.35,81600.0,20.5134,20.5502,20.495,20.541,81600.0
2014-02-12 10:00:00,22.36,22.37,22.32,22.34,75200.0,20.5502,20.5593,20.5134,20.5318,75200.0
2014-02-12 10:30:00,22.34,22.35,22.32,22.33,26400.0,20.5318,20.541,20.5134,20.5226,26400.0
2014-02-12 11:00:00,22.33,22.36,22.31,22.33,21600.0,20.5226,20.5502,20.5042,20.5226,21600.0
2014-02-12 11:30:00,22.33,22.33,22.3,22.31,37600.0,20.5226,20.5226,20.495,20.5042,37600.0
2014-02-12 12:00:00,22.3,22.35,22.3,22.35,22000.0,20.495,20.541,20.495,20.541,22000.0
2014-02-12 12:30:00,22.36,22.36,22.34,22.35,20800.0,20.5502,20.5502,20.5318,20.541,20800.0
2014-02-12 13:00:00,22.35,22.38,22.35,22.36,23600.0,20.541,20.5685,20.541,20.5502,23600.0
2014-02-12 13:30:00,22.36,22.38,22.36,22.36,52400.0,20.5502,20.5685,20.5502,20.5502,52400.0
2014-02-12 14:00:00,22.36,22.37,22.33,22.34,52000.0,20.5502,20.5593,20.5226,20.5318,52000.0
2014-02-12 14:30:00,22.34,22.34,22.3,22.31,74800.0,20.5318,20.5318,20.495,20.5042,74800.0
2014-02-12 15:00:00,22.32,22.33,22.31,22.31,80400.0,20.5134,20.5226,20.5042,20.5042,80400.0
2014-02-12 15:30:00,22.32,22.33,22.3,22.33,87600.0,20.5134,20.5226,20.495,20.5226,87600.0
2014-02-13 09:30:00,22.2,22.34,22.2,22.31,209600.0,20.4031,20.5318,20.4031,20.5042,209600.0
2014-02-13 10:00:00,22.32,22.39,22.31,22.39,52000.0,20.5134,20.5777,20.5042,20.5777,52000.0
2014-02-13 10:30:00,22.38,22.45,22.38,22.45,256000.0,20.5685,20.6329,20.5685,20.6329,256000.0
2014-02-13 11:00:00,22.46,22.47,22.43,22.46,42000.0,20.6421,20.6513,20.6145,20.6421,42000.0
2014-02-13 11:30:00,22.46,22.47,22.46,22.46,12400.0,20.6421,20.6513,20.6421,20.6421,12400.0
2014-02-13 12:00:00,22.46,22.48,22.46,22.47,24400.0,20.6421,20.6604,20.6421,20.6513,24400.0
2014-02-13 12:30:00,22.47,22.5,22.47,22.5,54400.0,20.6513,20.6788,20.6513,20.6788,54400.0
2014-02-13 13:00:00,22.49,22.53,22.49,22.52,35600.0,20.6696,20.7064,20.6696,20.6972,35600.0
2014-02-13 13:30:00,22.53,22.56,22.51,22.55,56400.0,20.7064,20.734,20.688,20.7248,56400.0
2014-02-13 14:00:00,22.56,22.56,22.52,22.52,26000.0,20.734,20.734,20.6972,20.6972,26000.0
2014-02-13 14:30:00,22.53,22.55,22.52,22.54,150000.0,20.7064,20.7248,20.6972,20.7156,150000.0
2014-02-13 15:00:00,22.54,22.54,22.52,22.53,19600.0,20.7156,20.7156,20.6972,20.7064,19600.0
2014-02-13 15:30:00,22.53,22.56,22.53,22.56,71600.0,20.7064,20.734,20.7064,20.734,71600.0
2014-02-14 09:30:00,22.53,22.55,22.5,22.54,64000.0,20.7064,20.7248,20.6788,20.7156,64000.0
2014-02-14 10:00:00,22.52,22.59,22.5,22.59,20000.0,20.6972,20.7615,20.6788,20.7615,20000.0
2014-02-14 10:30:00,22.6,22.6,22.55,22.55,33600.0,20.7707,20.7707,20.7248,20.7248,33600.0
2014-02-14 11:00:00,22.56,22.6,22.56,22.6,32000.0,20.734,20.7707,20.734,20.7707,32000.0
2014-02-14 11:30:00,22.6,22.62,22.6,22.6,21600.0,20.7707,20.7891,20.7707,20.7707,21600.0
2014-02-14 12:00:00,22.59,22.59,22.57,22.57,6400.0,20.7615,20.7615,20.7432,20.7432,6400.0
2014-02-14 12:30:00,22.57,22.59,22.56,22.58,52400.0,20.7432,20.7615,20.734,20.7523,52400.0
2014-02-14 13:00:00,22.58,22.61,22.58,22.61,34400.0,20.7523,20.7799,20.7523,20.7799,34400.0
2014-02-14 13:30:00,22.61,22.63,22.61,22.63,28000.0,20.7799,20.7983,20.7799,20.7983,28000.0
2014-02-14 14:00:00,22.63,22.65,22.62,22.64,57200.0,20.7983,20.8167,20.7891,20.8075,57200.0
2014-02-14 14:30:00,22.64,22.66,22.63,22.65,61200.0,20.8075,20.8259,20.7983,20.8167,61200.0
2014-02-14 15:00:00,22.65,22.65,22.62,22.62,24800.0,20.8167,20.8167,20.7891,20.7891,24800.0
2014-02-14 15:30:00,22.63,22.63,22.61,22.61,78400.0,20.7983,20.7983,20.7799,20.7799,78400.0
2014-02-18 09:30:00,22.65,22.69,22.6,22.61,226800.0,20.8167,20.8534,20.7707,20.7799,226800.0
2014-02-18 10:00:00,22.61,22.69,22.58,22.69,169200.0,20.7799,20.8534,20.7523,20.8534,169200.0
2014-02-18 10:30:00,22.7,22.71,22.68,22.69,162400.0,20.8626,20.8718,20.8443,20.8534,162400.0
2014-02-18 11:00:00,22.69,22.7,22.68,22.69,552000.0,20.8534,20.8626,20.8443,20.8534,552000.0
2014-02-18 11:30:00,22.69,22.71,22.68,22.69,186800.0,20.8534,20.8718,20.8443,20.8534,186800.0
2014-02-18 12:00:00,22.69,22.71,22.68,22.71,53200.0,20.8534,20.8718,20.8443,20.8718,53200.0
2014-02-18 12:30:00,22.71,22.71,22.68,22.69,358800.0,20.8718,20.8718,20.8443,20.8534,358800.0
2014-02-18 13:00:00,22.7,22.7,22.68,22.69,326000.0,20.8626,20.8626,20.8443,20.8534,326000.0
2014-02-18 13:30:00,22.68,22.7,22.67,22.68,103200.0,20.8443,20.8626,20.8351,20.8443,103200.0
2014-02-18 14:00:00,22.69,22.72,22.69,22.71,83600.0,20.8534,20.881,20.8534,20.8718,83600.0
2014-02-18 14:30:00,22.71,22.72,22.7,22.71,116400.0,20.8718,20.881,20.8626,20.8718,116400.0
2014-02-18 15:00:00,22.71,22.72,22.69,22.72,50800.0,20.8718,20.881,20.8534,20.881,50800.0
2014-02-18 15:30:00,22.72,22.72,22.67,22.67,256800.0,20.881,20.881,20.8351,20.8351,256800.0
2014-02-19 09:30:00,22.65,22.7,22.63,22.67,82800.0,20.8167,20.8626,20.7983,20.8351,82800.0
2014-02-19 10:00:00,22.67,22.71,22.63,22.7,51200.0,20.8351,20.8718,20.7983,20.8626,51200.0
2014-02-19 10:30:00,22.7,22.71,22.68,22.7,50000.0,20.8626,20.8718,20.8443,20.8626,50000.0
2014-02-19 11:00:00,22.7,22.71,22.69,22.7,74400.0,20.8626,20.8718,20.8534,20.8626,74400.0
2014-02-19 11:30:00,22.69,22.7,22.63,22.63,98400.0,20.8534,20.8626,20.7983,20.7983,98400.0
2014-02-19 12:00:00,22.62,22.62,22.55,22.56,137600.0,20.7891,20.7891,20.7248,20.734,137600.0
2014-02-19 12:30:00,22.56,22.6,22.56,22.6,146400.0,20.734,20.7707,20.734,20.7707,146400.0
2014-02-19 13:00:00,22.6,22.66,22.6,22.66,241200.0,20.7707,20.8259,20.7707,20.8259,241200.0
2014-02-19 13:30:00,22.66,22.66,22.63,22.63,78400.0,20.8259,20.8259,20.7983,20.7983,78400.0
2014-02-19 14:00:00,22.63,22.68,22.61,22.64,351200.0,20.7983,20.8443,20.7799,20.8075,351200.0
2014-02-19 14:30:00,22.65,22.65,22.59,22.61,236000.0,20.8167,20.8167,20.7615,20.7799,236000.0
2014-02-19 15:00:00,22.61,22.61,22.55,22.55,124000.0,20.7799,20.7799,20.7248,20.7248,124000.0
2014-02-19 15:30:00,22.55,22.57,22.53,22.56,111200.0,20.7248,20.7432,20.7064,20.734,111200.0
2014-02-20 09:30:00,22.56,22.62,22.48,22.48,78800.0,20.734,20.7891,20.6604,20.6604,78800.0
2014-02-20 10:00:00,22.47,22.54,22.45,22.54,48400.0,20.6513,20.7156,20.6329,20.7156,48400.0
2014-02-20 10:30:00,22.53,22.58,22.53,22.55,32800.0,20.7064,20.7523,20.7064,20.7248,32800.0
2014-02-20 11:00:00,22.55,22.57,22.53,22.54,34000.0,20.7248,20.7432,20.7064,20.7156,34000.0
2014-02-20 11:30:00,22.53,22.57,22.53,22.55,41600.0,20.7064,20.7432,20.7064,20.7248,41600.0
2014-02-20 12:00:00,22.56,22.59,22.55,22.58,66800.0,20.734,20.7615,20.7248,20.7523,66800.0
2014-02-20 12:30:00,22.6,22.62,22.6,22.61,226000.0,20.7707,20.7891,20.7707,20.7799,226000.0
2014-02-20 13:00:00,22.62,22.63,22.61,22.61,60800.0,20.7891,20.7983,20.7799,20.7799,60800.0
2014-02-20 13:30:00,22.61,22.63,22.61,22.62,96000.0,20.7799,20.7983,20.7799,20.7891,96000.0
2014-02-20 14:00:00,22.63,22.66,22.61,22.64,108800.0,20.7983,20.8259,20.7799,20.8075,108800.0
2014-02-20 14:30:00,22.64,22.65,22.63,22.64,96000.0,20.8075,20.8167,20.7983,20.8075,96000.0
2014-02-20 15:00:00,22.65,22.69,22.65,22.67,40400.0,20.8167,20.8534,20.8167,20.8351,40400.0
2014-02-20 15:30:00,22.68,22.69,22.66,22.67,44800.0,20.8443,20.8534,20.8259,20.8351,44800.0
2014-02-21 09:30:00,22.75,22.76,22.71,22.75,95200.0,20.9086,20.9178,20.8718,20.9086,95200.0
2014-02-21 10:00:00,22.76,22.76,22.68,22.68,94800.0,20.9178,20.9178,20.8443,20.8443,94800.0
2014-02-21 10:30:00,22.68,22.72,22.68,22.71,69600.0,20.8443,20.881,20.8443,20.8718,69600.0
2014-02-21 11:00:00,22.71,22.72,22.67,22.68,82000.0,20.8718,20.881,20.8351,20.8443,82000.0
2014-02-21 11:30:00,22.67,22.7,22.67,22.69,60000.0,20.8351,20.8626,20.8351,20.8534,60000.0
2014-02-21 12:00:00,22.68,22.69,22.67,22.67,9600.0,20.8443,20.8534,20.8351,20.8351,9600.0
2014-02-21 12:30:00,22.68,22.68,22.64,22.65,20400.0,20.8443,20.8443,20.8075,20.8167,20400.0
2014-02-21 13:00:00,22.66,22.68,22.65,22.67,31600.0,20.8259,20.8443,20.8167,20.8351,31600.0
2014-02-21 13:30:00,22.68,22.68,22.65,22.66,31200.0,20.8443,20.8443,20.8167,20.8259,31200.0
2014-02-21 14:00:00,22.66,22.66,22.62,22.63,36800.0,20.8259,20.8259,20.7891,20.7983,36800.0
2014-02-21 14:30:00,22.61,22.64,22.6,22.64,197200.0,20.7799,20.8075,20.7707,20.8075,197200.0
2014-02-21 15:00:00,22.63,22.65,22.63,22.65,16400.0,20.7983,20.8167,20.7983,20.8167,16400.0
2014-02-21 15:30:00,22.65,22.65,22.58,22.59,24800.0,20.8167,20.8167,20.7523,20.7615,24800.0
2014-02-24 09:30:00,22.57,22.71,22.57,22.7,666800.0,20.7432,20.8718,20.7432,20.8626,666800.0
2014-02-24 10:00:00,22.7,22.72,22.68,22.72,1336800.0,20.8626,20.881,20.8443,20.881,1336800.0
2014-02-24 10:30:00,22.72,22.75,22.71,22.72,804000.0,20.881,20.9086,20.8718,20.881,804000.0
2014-02-24 11:00:00,22.73,22.75,22.71,22.75,941200.0,20.8902,20.9086,20.8718,20.9086,941200.0
2014-02-24 11:30:00,22.75,22.78,22.74,22.76,728000.0,20.9086,20.9362,20.8994,20.9178,728000.0
2014-02-24 12:00:00,22.76,22.77,22.75,22.75,412400.0,20.9178,20.927,20.9086,20.9086,412400.0
2014-02-24 12:30:00,22.75,22.75,22.72,22.72,1035600.0,20.9086,20.9086,20.881,20.881,1035600.0
2014-02-24 13:00:00,22.72,22.74,22.72,22.74,291600.0,20.881,20.8994,20.881,20.8994,291600.0
2014-02-24 13:30:00,22.74,22.77,22.73,22.73,112000.0,20.8994,20.927,20.8902,20.8902,112000.0
2014-02-24 14:00:00,22.74,22.78,22.74,22.77,308800.0,20.8994,20.9362,20.8994,20.927,308800.0
2014-02-24 14:30:00,22.78,22.78,22.74,22.74,1616400.0,20.9362,20.9362,20.8994,20.8994,1616400.0
2014-02-24 15:00:00,22.74,22.74,22.7,22.7,350400.0,20.8994,20.8994,20.8626,20.8626,350400.0
2014-02-24 15:30:00,22.69,22.74,22.69,22.69,348400.0,20.8534,20.8994,20.8534,20.8534,348400.0
2014-02-25 09:30:00,22.71,22.71,22.58,22.58,350000.0,20.8718,20.8718,20.7523,20.7523,350000.0
2014-02-25 10:00:00,22.59,22.63,22.56,22.59,409200.0,20.7615,20.7983,20.734,20.7615,409200.0
2014-02-25 10:30:00,22.59,22.63,22.58,22.61,36000.0,20.7615,20.7983,20.7523,20.7799,36000.0
2014-02-25 11:00:00,22.61,22.68,22.61,22.68,95600.0,20.7799,20.8443,20.7799,20.8443,95600.0
2014-02-25 11:30:00,22.68,22.7,22.64,22.64,52800.0,20.8443,20.8626,20.8075,20.8075,52800.0
2014-02-25 12:00:00,22.64,22.65,22.61,22.62,75600.0,20.8075,20.8167,20.7799,20.7891,75600.0
2014-02-25 12:30:00,22.61,22.64,22.6,22.64,83200.0,20.7799,20.8075,20.7707,20.8075,83200.0
2014-02-25 13:00:00,22.64,22.66,22.64,22.66,151600.0,20.8075,20.8259,20.8075,20.8259,151600.0
2014-02-25 13:30:00,22.66,22.66,22.62,22.63,150400.0,20.8259,20.8259,20.7891,20.7983,150400.0
2014-02-25 14:00:00,22.63,22.64,22.59,22.61,73200.0,20.7983,20.8075,20.7615,20.7799,73200.0
2014-02-25 14:30:00,22.61,22.62,22.6,22.61,98000.0,20.7799,20.7891,20.7707,20.7799,98000.0
2014-02-25 15:00:00,22.6,22.61,22.56,22.57,74800.0,20.7707,20.7799,20.734,20.7432,74800.0
2014-02-25 15:30:00,22.58,22.61,22.57,22.6,47200.0,20.7523,20.7799,20.7432,20.7707,47200.0
2014-02-26 09:30:00,22.66,22.7,22.62,22.62,15200.0,20.8259,20.8626,20.7891,20.7891,15200.0
2014-02-26 10:00:00,22.64,22.74,22.64,22.73,18400.0,20.8075,20.8994,20.8075,20.8902,18400.0
2014-02-26 10:30:00,22.74,22.75,22.7,22.7,24000.0,20.8994,20.9086,20.8626,20.8626,24000.0
2014-02-26 11:00:00,22.71,22.76,22.71,22.76,52400.0,20.8718,20.9178,20.8718,20.9178,52400.0
2014-02-26 11:30:00,22.77,22.77,22.7,22.72,34400.0,20.927,20.927,20.8626,20.881,34400.0
2014-02-26 12:00:00,22.72,22.73,22.71,22.73,52400.0,20.881,20.8902,20.8718,20.8902,52400.0
2014-02-26 12:30:00,22.73,22.76,22.73,22.75,52400.0,20.8902,20.9178,20.8902,20.9086,52400.0
2014-02-26 13:00:00,22.74,22.74,22.72,22.74,16400.0,20.8994,20.8994,20.881,20.8994,16400.0
2014-02-26 13:30:00,22.75,22.76,22.71,22.72,74000.0,20.9086,20.9178,20.8718,20.881,74000.0
2014-02-26 14:00:00,22.72,22.72,22.6,22.6,260000.0,20.881,20.881,20.7707,20.7707,260000.0
2014-02-26 14:30:00,22.57,22.64,22.57,22.64,108400.0,20.7432,20.8075,20.7432,20.8075,108400.0
2014-02-26 15:00:00,22.65,22.65,22.6,22.61,281600.0,20.8167,20.8167,20.7707,20.7799,281600.0
2014-02-26 15:30:00,22.63,22.65,22.61,22.65,34000.0,20.7983,20.8167,20.7799,20.8167,34000.0
2014-02-27 09:30:00,22.63,22.66,22.62,22.65,33600.0,20.7983,20.8259,20.7891,20.8167,33600.0
2014-02-27 10:00:00,22.67,22.68,22.62,22.68,42400.0,20.8351,20.8443,20.7891,20.8443,42400.0
2014-02-27 10:30:00,22.68,22.72,22.68,22.7,24800.0,20.8443,20.881,20.8443,20.8626,24800.0
2014-02-27 11:00:00,22.72,22.75,22.71,22.72,27600.0,20.881,20.9086,20.8718,20.881,27600.0
2014-02-27 11:30:00,22.72,22.73,22.71,22.72,16000.0,20.881,20.8902,20.8718,20.881,16000.0
2014-02-27 12:00:00,22.72,22.75,22.7,22.75,17600.0,20.881,20.9086,20.8626,20.9086,17600.0
2014-02-27 12:30:00,22.74,22.76,22.74,22.76,7600.0,20.8994,20.9178,20.8994,20.9178,7600.0
2014-02-27 13:00:00,22.75,22.79,22.75,22.79,14000.0,20.9086,20.9454,20.9086,20.9454,14000.0
2014-02-27 13:30:00,22.78,22.82,22.78,22.81,80800.0,20.9362,20.9729,20.9362,20.9637,80800.0
2014-02-27 14:00:00,22.81,22.82,22.76,22.76,15200.0,20.9637,20.9729,20.9178,20.9178,15200.0
2014-02-27 14:30:00,22.77,22.78,22.75,22.78,182800.0,20.927,20.9362,20.9086,20.9362,182800.0
2014-02-27 15:00:00,22.77,22.79,22.76,22.77,17200.0,20.927,20.9454,20.9178,20.927,17200.0
2014-02-27 15:30:00,22.77,22.79,22.75,22.79,19600.0,20.927,20.9454,20.9086,20.9454,19600.0
2014-02-28 09:30:00,22.77,22.87,22.77,22.86,73600.0,20.927,21.0189,20.927,21.0097,73600.0
2014-02-28 10:00:00,22.87,22.91,22.86,22.87,19600.0,21.0189,21.0556,21.0097,21.0189,19600.0
2014-02-28 10:30:00,22.87,22.87,22.82,22.82,18400.0,21.0189,21.0189,20.9729,20.9729,18400.0
2014-02-28 11:00:00,22.81,22.83,22.79,22.82,68400.0,20.9637,20.9821,20.9454,20.9729,68400.0
2014-02-28 11:30:00,22.83,22.88,22.83,22.88,32400.0,20.9821,21.0281,20.9821,21.0281,32400.0
2014-02-28 12:00:00,22.87,22.87,22.85,22.86,12400.0,21.0189,21.0189,21.0005,21.0097,12400.0
2014-02-28 12:30:00,22.86,22.86,22.84,22.84,94000.0,21.0097,21.0097,20.9913,20.9913,94000.0
2014-02-28 13:00:00,22.83,22.85,22.83,22.84,422000.0,20.9821,21.0005,20.9821,20.9913,422000.0
2014-02-28 13:30:00,22.84,22.84,22.75,22.78,44800.0,20.9913,20.9913,20.9086,20.9362,44800.0
2014-02-28 14:00:00,22.77,22.77,22.75,22.76,101600.0,20.927,20.927,20.9086,20.9178,101600.0
2014-02-28 14:30:00,22.75,22.76,22.68,22.68,62800.0,20.9086,20.9178,20.8443,20.8443,62800.0
2014-02-28 15:00:00,22.68,22.68,22.56,22.65,95200.0,20.8443,20.8443,20.734,20.8167,95200.0
2014-02-28 15:30:00,22.66,22.76,22.66,22.74,86800.0,20.8259,20.9178,20.8259,20.8994,86800.0
2014-03-03 09:30:00,22.56,22.63,22.48,22.61,424400.0,20.734,20.7983,20.6604,20.7799,424400.0
2014-03-03 10:00:00,22.63,22.63,22.49,22.55,207200.0,20.7983,20.7983,20.6696,20.7248,207200.0
2014-03-03 10:30:00,22.55,22.58,22.51,22.57,3046000.0,20.7248,20.7523,20.688,20.7432,3046000.0
2014-03-03 11:00:00,22.56,22.56,22.48,22.5,219600.0,20.734,20.734,20.6604,20.6788,219600.0
2014-03-03 11:30:00,22.5,22.5,22.43,22.43,295600.0,20.6788,20.6788,20.6145,20.6145,295600.0
2014-03-03 12:00:00,22.43,22.47,22.39,22.43,214000.0,20.6145,20.6513,20.5777,20.6145,214000.0
2014-03-03 12:30:00,22.45,22.49,22.43,22.49,70400.0,20.6329,20.6696,20.6145,20.6696,70400.0
2014-03-03 13:00:00,22.48,22.55,22.48,22.53,54000.0,20.6604,20.7248,20.6604,20.7064,54000.0
2014-03-03 13:30:00,22.52,22.54,22.51,22.54,74800.0,20.6972,20.7156,20.688,20.7156,74800.0
2014-03-03 14:00:00,22.54,22.58,22.53,22.55,44800.0,20.7156,20.7523,20.7064,20.7248,44800.0
2014-03-03 14:30:00,22.53,22.61,22.52,22.58,187600.0,20.7064,20.7799,20.6972,20.7523,187600.0
2014-03-03 15:00:00,22.58,22.58,22.5,22.51,76400.0,20.7523,20.7523,20.6788,20.688,76400.0
2014-03-03 15:30:00,22.51,22.57,22.51,22.57,81600.0,20.688,20.7432,20.688,20.7432,81600.0
2014-03-04 09:30:00,22.81,22.89,22.81,22.88,38000.0,20.9637,21.0373,20.9637,21.0281,38000.0
2014-03-04 10:00:00,22.9,22.92,22.87,22.91,120000.0,21.0464,21.0648,21.0189,21.0556,120000.0
2014-03-04 10:30:00,22.9,22.93,22.89,22.9,17200.0,21.0464,21.074,21.0373,21.0464,17200.0
2014-03-04 11:00:00,22.9,22.92,22.9,22.91,58800.0,21.0464,21.0648,21.0464,21.0556,58800.0
2014-03-04 11:30:00,22.91,22.92,22.89,22.9,38400.0,21.0556,21.0648,21.0373,21.0464,38400.0
2014-03-04 12:00:00,22.9,22.93,22.9,22.92,26400.0,21.0464,21.074,21.0464,21.0648,26400.0
2014-03-04 12:30:00,22.91,22.92,22.91,22.91,6800.0,21.0556,21.0648,21.0556,21.0556,6800.0
2014-03-04 13:00:00,22.91,22.93,22.91,22.91,34400.0,21.0556,21.074,21.0556,21.0556,34400.0
2014-03-04 13:30:00,22.91,22.93,22.88,22.88,93200.0,21.0556,21.074,21.0281,21.0281,93200.0
2014-03-04 14:00:00,22.87,22.89,22.86,22.89,31200.0,21.0189,21.0373,21.0097,21.0373,31200.0
2014-03-04 14:30:00,22.89,22.93,22.88,22.92,16800.0,21.0373,21.074,21.0281,21.0648,16800.0
2014-03-04 15:00:00,22.92,22.95,22.91,22.93,176400.0,21.0648,21.0924,21.0556,21.074,176400.0
2014-03-04 15:30:00,22.93,22.94,22.92,22.92,115200.0,21.074,21.0832,21.0648,21.0648,115200.0
2014-03-05 09:30:00,22.96,22.96,22.91,22.92,39600.0,21.1016,21.1016,21.0556,21.0648,39600.0
2014-03-05 10:00:00,22.92,22.97,22.9,22.96,26000.0,21.0648,21.1108,21.0464,21.1016,26000.0
2014-03-05 10:30:00,22.96,22.98,22.93,22.95,87600.0,21.1016,21.12,21.074,21.0924,87600.0
2014-03-05 11:00:00,22.97,22.98,22.94,22.95,58400.0,21.1108,21.12,21.0832,21.0924,58400.0
2014-03-05 11:30:00,22.94,22.97,22.94,22.96,74000.0,21.0832,21.1108,21.0832,21.1016,74000.0
2014-03-05 12:00:00,22.96,22.96,22.94,22.96,35600.0,21.1016,21.1016,21.0832,21.1016,35600.0
2014-03-05 12:30:00,22.96,22.99,22.96,22.98,28400.0,21.1016,21.1292,21.1016,21.12,28400.0
2014-03-05 13:00:00,22.98,23.0,22.97,22.98,40800.0,21.12,21.1384,21.1108,21.12,40800.0
2014-03-05 13:30:00,22.97,22.98,22.96,22.96,119200.0,21.1108,21.12,21.1016,21.1016,119200.0
2014-03-05 14:00:00,22.96,22.98,22.96,22.96,42400.0,21.1016,21.12,21.1016,21.1016,42400.0
2014-03-05 14:30:00,22.96,22.97,22.95,22.95,15200.0,21.1016,21.1108,21.0924,21.0924,15200.0
2014-03-05 15:00:00,22.95,22.97,22.93,22.96,56800.0,21.0924,21.1108,21.074,21.1016,56800.0
2014-03-05 15:30:00,22.96,22.98,22.96,22.97,82400.0,21.1016,21.12,21.1016,21.1108,82400.0
2014-03-06 09:30:00,23.0,23.04,23.0,23.0,115600.0,21.1384,21.1751,21.1384,21.1384,115600.0
2014-03-06 10:00:00,22.98,22.98,22.94,22.97,69600.0,21.12,21.12,21.0832,21.1108,69600.0
2014-03-06 10:30:00,23.0,23.0,22.97,22.98,66800.0,21.1384,21.1384,21.1108,21.12,66800.0
2014-03-06 11:00:00,22.99,22.99,22.96,22.97,42000.0,21.1292,21.1292,21.1016,21.1108,42000.0
2014-03-06 11:30:00,22.98,22.98,22.97,22.98,10000.0,21.12,21.12,21.1108,21.12,10000.0
2014-03-06 12:00:00,22.98,22.98,22.97,22.97,13200.0,21.12,21.12,21.1108,21.1108,13200.0
2014-03-06 12:30:00,22.97,22.97,22.97,22.97,3600.0,21.1108,21.1108,21.1108,21.1108,3600.0
2014-03-06 13:00:00,22.98,22.99,22.97,22.97,20400.0,21.12,21.1292,21.1108,21.1108,20400.0
2014-03-06 13:30:00,22.96,22.96,22.92,22.92,47200.0,21.1016,21.1016,21.0648,21.0648,47200.0
2014-03-06 14:00:00,22.92,22.96,22.91,22.96,84000.0,21.0648,21.1016,21.0556,21.1016,84000.0
2014-03-06 14:30:00,22.96,22.97,22.95,22.96,120000.0,21.1016,21.1108,21.0924,21.1016,120000.0
2014-03-06 15:00:00,22.97,22.97,22.95,22.97,30400.0,21.1108,21.1108,21.0924,21.1108,30400.0
2014-03-06 15:30:00,22.97,22.98,22.93,22.96,111600.0,21.1108,21.12,21.074,21.1016,111600.0
2014-03-07 09:30:00,23.02,23.04,22.87,22.88,25200.0,21.1567,21.1751,21.0189,21.0281,25200.0
2014-03-07 10:00:00,22.89,22.94,22.89,22.92,14800.0,21.0373,21.0832,21.0373,21.0648,14800.0
2014-03-07 10:30:00,22.95,22.95,22.88,22.89,10400.0,21.0924,21.0924,21.0281,21.0373,10400.0
2014-03-07 11:00:00,22.86,22.86,22.8,22.82,21600.0,21.0097,21.0097,20.9545,20.9729,21600.0
2014-03-07 11:30:00,22.83,22.87,22.83,22.86,20000.0,20.9821,21.0189,20.9821,21.0097,20000.0
2014-03-07 12:00:00,22.84,22.86,22.83,22.86,4800.0,20.9913,21.0097,20.9821,21.0097,4800.0
2014-03-07 12:30:00,22.85,22.85,22.84,22.84,7200.0,21.0005,21.0005,20.9913,20.9913,7200.0
2014-03-07 13:00:00,22.79,22.84,22.79,22.81,4800.0,20.9454,20.9913,20.9454,20.9637,4800.0
2014-03-07 13:30:00,22.82,22.82,22.78,22.81,49200.0,20.9729,20.9729,20.9362,20.9637,49200.0
2014-03-07 14:00:00,22.82,22.82,22.77,22.79,79200.0,20.9729,20.9729,20.927,20.9454,79200.0
2014-03-07 14:30:00,22.79,22.83,22.78,22.83,70000.0,20.9454,20.9821,20.9362,20.9821,70000.0
2014-03-07 15:00:00,22.83,22.84,22.83,22.83,8400.0,20.9821,20.9913,20.9821,20.9821,8400.0
2014-03-07 15:30:00,22.84,22.86,22.8,22.85,39200.0,20.9913,21.0097,20.9545,21.0005,39200.0
2014-03-10 09:30:00,22.84,22.92,22.82,22.91,60000.0,20.9913,21.0648,20.9729,21.0556,60000.0
2014-03-10 10:00:00,22.9,22.9,22.81,22.82,20000.0,21.0464,21.0464,20.9637,20.9729,20000.0
2014-03-10 10:30:00,22.82,22.82,22.76,22.76,84400.0,20.9729,20.9729,20.9178,20.9178,84400.0
2014-03-10 11:00:00,22.75,22.83,22.75,22.83,21600.0,20.9086,20.9821,20.9086,20.9821,21600.0
2014-03-10 11:30:00,22.83,22.84,22.8,22.82,10400.0,20.9821,20.9913,20.9545,20.9729,10400.0
2014-03-10 12:00:00,22.82,22.84,22.8,22.83,11600.0,20.9729,20.9913,20.9545,20.9821,11600.0
2014-03-10 12:30:00,22.84,22.84,22.81,22.84,28800.0,20.9913,20.9913,20.9637,20.9913,28800.0
2014-03-10 13:00:00,22.84,22.85,22.81,22.82,18000.0,20.9913,21.0005,20.9637,20.9729,18000.0
2014-03-10 13:30:00,22.79,22.8,22.78,22.78,46800.0,20.9454,20.9545,20.9362,20.9362,46800.0
2014-03-10 14:00:00,22.78,22.8,22.77,22.8,69600.0,20.9362,20.9545,20.927,20.9545,69600.0
2014-03-10 14:30:00,22.8,22.82,22.79,22.81,35600.0,20.9545,20.9729,20.9454,20.9637,35600.0
2014-03-10 15:00:00,22.81,22.81,22.78,22.8,40000.0,20.9637,20.9637,20.9362,20.9545,40000.0
2014-03-10 15:30:00,22.81,22.84,22.8,22.82,50800.0,20.9637,20.9913,20.9545,20.9729,50800.0
2014-03-11 09:30:00,22.9,22.91,22.83,22.86,34400.0,21.0464,21.0556,20.9821,21.0097,34400.0
2014-03-11 10:00:00,22.82,22.9,22.82,22.9,20000.0,20.9729,21.0464,20.9729,21.0464,20000.0
2014-03-11 10:30:00,22.93,22.98,22.93,22.96,18000.0,21.074,21.12,21.074,21.1016,18000.0
2014-03-11 11:00:00,22.97,22.97,22.93,22.93,37600.0,21.1108,21.1108,21.074,21.074,37600.0
2014-03-11 11:30:00,22.93,22.93,22.87,22.9,20000.0,21.074,21.074,21.0189,21.0464,20000.0
2014-03-11 12:00:00,22.88,22.9,22.84,22.86,14000.0,21.0281,21.0464,20.9913,21.0097,14000.0
2014-03-11 12:30:00,22.85,22.86,22.84,22.84,6800.0,21.0005,21.0097,20.9913,20.9913,6800.0
2014-03-11 13:00:00,22.83,22.83,22.8,22.8,34800.0,20.9821,20.9821,20.9545,20.9545,34800.0
2014-03-11 13:30:00,22.79,22.84,22.79,22.84,88800.0,20.9454,20.9913,20.9454,20.9913,88800.0
2014-03-11 14:00:00,22.84,22.85,22.78,22.8,180400.0,20.9913,21.0005,20.9362,20.9545,180400.0
2014-03-11 14:30:00,22.79,22.79,22.75,22.75,52400.0,20.9454,20.9454,20.9086,20.9086,52400.0
2014-03-11 15:00:00,22.74,22.75,22.68,22.73,113600.0,20.8994,20.9086,20.8443,20.8902,113600.0
2014-03-11 15:30:00,22.74,22.76,22.72,22.75,73600.0,20.8994,20.9178,20.881,20.9086,73600.0
2014-03-12 09:30:00,22.65,22.7,22.58,22.63,220400.0,20.8167,20.8626,20.7523,20.7983,220400.0
2014-03-12 10:00:00,22.63,22.72,22.63,22.7,99200.0,20.7983,20.881,20.7983,20.8626,99200.0
2014-03-12 10:30:00,22.7,22.77,22.69,22.77,155200.0,20.8626,20.927,20.8534,20.927,155200.0
2014-03-12 11:00:00,22.77,22.84,22.75,22.84,28400.0,20.927,20.9913,20.9086,20.9913,28400.0
2014-03-12 11:30:00,22.84,22.84,22.78,22.79,21200.0,20.9913,20.9913,20.9362,20.9454,21200.0
2014-03-12 12:00:00,22.78,22.8,22.77,22.78,86400.0,20.9362,20.9545,20.927,20.9362,86400.0
2014-03-12 12:30:00,22.77,22.81,22.76,22.81,26400.0,20.927,20.9637,20.9178,20.9637,26400.0
2014-03-12 13:00:00,22.81,22.81,22.77,22.78,23600.0,20.9637,20.9637,20.927,20.9362,23600.0
2014-03-12 13:30:00,22.79,22.81,22.79,22.81,41200.0,20.9454,20.9637,20.9454,20.9637,41200.0
2014-03-12 14:00:00,22.81,22.84,22.79,22.83,61200.0,20.9637,20.9913,20.9454,20.9821,61200.0
2014-03-12 14:30:00,22.83,22.83,22.8,22.8,35600.0,20.9821,20.9821,20.9545,20.9545,35600.0
2014-03-12 15:00:00,22.8,22.82,22.78,22.79,24400.0,20.9545,20.9729,20.9362,20.9454,24400.0
2014-03-12 15:30:00,22.78,22.83,22.77,22.83,51200.0,20.9362,20.9821,20.927,20.9821,51200.0
2014-03-13 09:30:00,22.9,22.91,22.85,22.88,55200.0,21.0464,21.0556,21.0005,21.0281,55200.0
2014-03-13 10:00:00,22.9,22.9,22.83,22.84,46400.0,21.0464,21.0464,20.9821,20.9913,46400.0
2014-03-13 10:30:00,22.83,22.84,22.74,22.75,36000.0,20.9821,20.9913,20.8994,20.9086,36000.0
2014-03-13 11:00:00,22.72,22.75,22.7,22.71,49200.0,20.881,20.9086,20.8626,20.8718,49200.0
2014-03-13 11:30:00,22.69,22.72,22.66,22.68,25200.0,20.8534,20.881,20.8259,20.8443,25200.0
2014-03-13 12:00:00,22.68,22.69,22.61,22.61,42800.0,20.8443,20.8534,20.7799,20.7799,42800.0
2014-03-13 12:30:00,22.59,22.6,22.53,22.54,119600.0,20.7615,20.7707,20.7064,20.7156,119600.0
2014-03-13 13:00:00,22.53,22.55,22.43,22.55,84800.0,20.7064,20.7248,20.6145,20.7248,84800.0
2014-03-13 13:30:00,22.55,22.56,22.49,22.5,49200.0,20.7248,20.734,20.6696,20.6788,49200.0
2014-03-13 14:00:00,22.5,22.5,22.45,22.47,134000.0,20.6788,20.6788,20.6329,20.6513,134000.0
2014-03-13 14:30:00,22.47,22.52,22.45,22.47,68800.0,20.6513,20.6972,20.6329,20.6513,68800.0
2014-03-13 15:00:00,22.48,22.49,22.41,22.44,52800.0,20.6604,20.6696,20.5961,20.6237,52800.0
2014-03-13 15:30:00,22.44,22.5,22.43,22.49,89600.0,20.6237,20.6788,20.6145,20.6696,89600.0
2014-03-14 09:30:00,22.4,22.53,22.4,22.45,129200.0,20.5869,20.7064,20.5869,20.6329,129200.0
2014-03-14 10:00:00,22.41,22.51,22.41,22.47,44800.0,20.5961,20.688,20.5961,20.6513,44800.0
2014-03-14 10:30:00,22.46,22.46,22.39,22.39,30000.0,20.6421,20.6421,20.5777,20.5777,30000.0
2014-03-14 11:00:00,22.41,22.41,22.34,22.4,40800.0,20.5961,20.5961,20.5318,20.5869,40800.0
2014-03-14 11:30:00,22.4,22.47,22.39,22.46,30000.0,20.5869,20.6513,20.5777,20.6421,30000.0
2014-03-14 12:00:00,22.49,22.49,22.45,22.45,44000.0,20.6696,20.6696,20.6329,20.6329,44000.0
2014-03-14 12:30:00,22.44,22.47,22.42,22.45,41600.0,20.6237,20.6513,20.6053,20.6329,41600.0
2014-03-14 13:00:00,22.46,22.46,22.4,22.41,16800.0,20.6421,20.6421,20.5869,20.5961,16800.0
2014-03-14 13:30:00,22.41,22.43,22.39,22.42,75200.0,20.5961,20.6145,20.5777,20.6053,75200.0
2014-03-14 14:00:00,22.41,22.41,22.38,22.4,80400.0,20.5961,20.5961,20.5685,20.5869,80400.0
2014-03-14 14:30:00,22.39,22.39,22.34,22.34,16400.0,20.5777,20.5777,20.5318,20.5318,16400.0
2014-03-14 15:00:00,22.34,22.36,22.33,22.36,58000.0,20.5318,20.5502,20.5226,20.5502,58000.0
2014-03-14 15:30:00,22.39,22.39,22.33,22.33,67200.0,20.5777,20.5777,20.5226,20.5226,67200.0
2014-03-17 09:30:00,22.44,22.64,22.44,22.61,88800.0,20.6237,20.8075,20.6237,20.7799,88800.0
2014-03-17 10:00:00,22.63,22.65,22.61,22.61,22400.0,20.7983,20.8167,20.7799,20.7799,22400.0
2014-03-17 10:30:00,22.6,22.61,22.56,22.57,40800.0,20.7707,20.7799,20.734,20.7432,40800.0
2014-03-17 11:00:00,22.58,22.62,22.56,22.56,67200.0,20.7523,20.7891,20.734,20.734,67200.0
2014-03-17 11:30:00,22.57,22.6,22.54,22.6,42400.0,20.7432,20.7707,20.7156,20.7707,42400.0
2014-03-17 12:00:00,22.61,22.65,22.59,22.65,32400.0,20.7799,20.8167,20.7615,20.8167,32400.0
2014-03-17 12:30:00,22.66,22.66,22.61,22.63,84400.0,20.8259,20.8259,20.7799,20.7983,84400.0
2014-03-17 13:00:00,22.63,22.65,22.61,22.63,86800.0,20.7983,20.8167,20.7799,20.7983,86800.0
2014-03-17 13:30:00,22.63,22.65,22.63,22.65,23200.0,20.7983,20.8167,20.7983,20.8167,23200.0
2014-03-17 14:00:00,22.64,22.67,22.61,22.66,64000.0,20.8075,20.8351,20.7799,20.8259,64000.0
2014-03-17 14:30:00,22.66,22.66,22.63,22.65,32000.0,20.8259,20.8259,20.7983,20.8167,32000.0
2014-03-17 15:00:00,22.64,22.66,22.64,22.64,25600.0,20.8075,20.8259,20.8075,20.8075,25600.0
2014-03-17 15:30:00,22.65,22.65,22.59,22.61,72800.0,20.8167,20.8167,20.7615,20.7799,72800.0
2014-03-18 09:30:00,22.64,22.76,22.63,22.74,51200.0,20.8075,20.9178,20.7983,20.8994,51200.0
2014-03-18 10:00:00,22.74,22.83,22.74,22.83,59200.0,20.8994,20.9821,20.8994,20.9821,59200.0
2014-03-18 10:30:00,22.83,22.85,22.8,22.82,404000.0,20.9821,21.0005,20.9545,20.9729,404000.0
2014-03-18 11:00:00,22.81,22.86,22.81,22.86,72800.0,20.9637,21.0097,20.9637,21.0097,72800.0
2014-03-18 11:30:00,22.86,22.87,22.83,22.87,188800.0,21.0097,21.0189,20.9821,21.0189,188800.0
2014-03-18 12:00:00,22.87,22.91,22.87,22.89,16000.0,21.0189,21.0556,21.0189,21.0373,16000.0
2014-03-18 12:30:00,22.89,22.89,22.86,22.87,18400.0,21.0373,21.0373,21.0097,21.0189,18400.0
2014-03-18 13:00:00,22.88,22.9,22.86,22.9,15600.0,21.0281,21.0464,21.0097,21.0464,15600.0
2014-03-18 13:30:00,22.9,22.94,22.9,22.93,30000.0,21.0464,21.0832,21.0464,21.074,30000.0
2014-03-18 14:00:00,22.93,22.94,22.91,22.94,35600.0,21.074,21.0832,21.0556,21.0832,35600.0
2014-03-18 14:30:00,22.95,22.96,22.94,22.96,58800.0,21.0924,21.1016,21.0832,21.1016,58800.0
2014-03-18 15:00:00,22.95,22.96,22.93,22.95,26400.0,21.0924,21.1016,21.074,21.0924,26400.0
2014-03-18 15:30:00,22.95,22.95,22.91,22.95,157600.0,21.0924,21.0924,21.0556,21.0924,157600.0
2014-03-19 09:30:00,22.91,22.93,22.85,22.93,34400.0,21.0556,21.074,21.0005,21.074,34400.0
2014-03-19 10:00:00,22.92,22.93,22.88,22.9,14400.0,21.0648,21.074,21.0281,21.0464,14400.0
2014-03-19 10:30:00,22.89,22.89,22.84,22.89,18400.0,21.0373,21.0373,20.9913,21.0373,18400.0
2014-03-19 11:00:00,22.9,22.92,22.89,22.91,38400.0,21.0464,21.0648,21.0373,21.0556,38400.0
2014-03-19 11:30:00,22.91,22.92,22.89,22.91,30000.0,21.0556,21.0648,21.0373,21.0556,30000.0
2014-03-19 12:00:00,22.93,22.94,22.92,22.92,10400.0,21.074,21.0832,21.0648,21.0648,10400.0
2014-03-19 12:30:00,22.93,22.96,22.92,22.96,207600.0,21.074,21.1016,21.0648,21.1016,207600.0
2014-03-19 13:00:00,22.96,22.98,22.95,22.97,66000.0,21.1016,21.12,21.0924,21.1108,66000.0
2014-03-19 13:30:00,22.97,22.97,22.96,22.97,36000.0,21.1108,21.1108,21.1016,21.1108,36000.0
2014-03-19 14:00:00,22.97,22.97,22.87,22.92,52000.0,21.1108,21.1108,21.0189,21.0648,52000.0
2014-03-19 14:30:00,22.93,22.94,22.89,22.9,46400.0,21.074,21.0832,21.0373,21.0464,46400.0
2014-03-19 15:00:00,22.91,22.91,22.71,22.78,50400.0,21.0556,21.0556,20.8718,20.9362,50400.0
2014-03-19 15:30:00,22.77,22.86,22.77,22.83,20400.0,20.927,21.0097,20.927,20.9821,20400.0
2014-03-20 09:30:00,22.79,22.86,22.77,22.84,302800.0,20.9454,21.0097,20.927,20.9913,302800.0
2014-03-20 10:00:00,22.84,22.99,22.81,22.96,28400.0,20.9913,21.1292,20.9637,21.1016,28400.0
2014-03-20 10:30:00,22.97,22.99,22.94,22.96,20800.0,21.1108,21.1292,21.0832,21.1016,20800.0
2014-03-20 11:00:00,22.97,22.97,22.92,22.96,123200.0,21.1108,21.1108,21.0648,21.1016,123200.0
2014-03-20 11:30:00,22.96,22.98,22.95,22.97,34400.0,21.1016,21.12,21.0924,21.1108,34400.0
2014-03-20 12:00:00,22.97,23.03,22.95,23.03,58800.0,21.1108,21.1659,21.0924,21.1659,58800.0
2014-03-20 12:30:00,23.04,23.06,23.02,23.06,54800.0,21.1751,21.1935,21.1567,21.1935,54800.0
2014-03-20 13:00:00,23.06,23.07,23.02,23.02,71600.0,21.1935,21.2027,21.1567,21.1567,71600.0
2014-03-20 13:30:00,23.02,23.03,23.02,23.02,83200.0,21.1567,21.1659,21.1567,21.1567,83200.0
2014-03-20 14:00:00,23.03,23.05,23.01,23.05,57600.0,21.1659,21.1843,21.1475,21.1843,57600.0
2014-03-20 14:30:00,23.05,23.05,23.02,23.02,30400.0,21.1843,21.1843,21.1567,21.1567,30400.0
2014-03-20 15:00:00,23.02,23.02,22.97,22.97,104000.0,21.1567,21.1567,21.1108,21.1108,104000.0
2014-03-20 15:30:00,22.97,22.99,22.96,22.99,81600.0,21.1108,21.1292,21.1016,21.1292,81600.0
2014-03-21 09:30:00,23.14,23.14,23.02,23.03,72000.0,21.267,21.267,21.1567,21.1659,72000.0
2014-03-21 10:00:00,23.02,23.02,22.91,22.93,40400.0,21.1567,21.1567,21.0556,21.074,40400.0
2014-03-21 10:30:00,22.92,22.99,22.92,22.98,36800.0,21.0648,21.1292,21.0648,21.12,36800.0
2014-03-21 11:00:00,22.98,22.99,22.96,22.99,130400.0,21.12,21.1292,21.1016,21.1292,130400.0
2014-03-21 11:30:00,22.99,23.02,22.99,22.99,42800.0,21.1292,21.1567,21.1292,21.1292,42800.0
2014-03-21 12:00:00,23.0,23.0,23.0,23.0,68000.0,21.1384,21.1384,21.1384,21.1384,68000.0
2014-03-21 12:30:00,23.0,23.0,22.95,22.95,20000.0,21.1384,21.1384,21.0924,21.0924,20000.0
2014-03-21 13:00:00,22.95,22.96,22.88,22.89,31200.0,21.0924,21.1016,21.0281,21.0373,31200.0
2014-03-21 13:30:00,22.88,22.9,22.86,22.88,11200.0,21.0281,21.0464,21.0097,21.0281,11200.0
2014-03-21 14:00:00,22.88,22.9,22.82,22.82,32400.0,21.0281,21.0464,20.9729,20.9729,32400.0
2014-03-21 14:30:00,22.81,22.87,22.8,22.86,143600.0,20.9637,21.0189,20.9545,21.0097,143600.0
2014-03-21 15:00:00,22.86,22.86,22.82,22.86,36400.0,21.0097,21.0097,20.9729,21.0097,36400.0
2014-03-21 15:30:00,22.86,22.86,22.8,22.84,126800.0,21.0097,21.0097,20.9545,20.9913,126800.0
2014-03-24 09:30:00,22.89,22.97,22.84,22.87,64400.0,21.0373,21.1108,20.9913,21.0189,64400.0
2014-03-24 10:00:00,22.86,22.86,22.77,22.77,49600.0,21.0097,21.0097,20.927,20.927,49600.0
2014-03-24 10:30:00,22.75,22.75,22.65,22.68,38000.0,20.9086,20.9086,20.8167,20.8443,38000.0
2014-03-24 11:00:00,22.66,22.68,22.59,22.68,24800.0,20.8259,20.8443,20.7615,20.8443,24800.0
2014-03-24 11:30:00,22.66,22.68,22.6,22.62,34000.0,20.8259,20.8443,20.7707,20.7891,34000.0
2014-03-24 12:00:00,22.61,22.64,22.58,22.58,38800.0,20.7799,20.8075,20.7523,20.7523,38800.0
2014-03-24 12:30:00,22.59,22.6,22.57,22.6,12400.0,20.7615,20.7707,20.7432,20.7707,12400.0
2014-03-24 13:00:00,22.6,22.66,22.6,22.64,22000.0,20.7707,20.8259,20.7707,20.8075,22000.0
2014-03-24 13:30:00,22.66,22.72,22.66,22.72,55600.0,20.8259,20.881,20.8259,20.881,55600.0
2014-03-24 14:00:00,22.73,22.76,22.72,22.75,24800.0,20.8902,20.9178,20.881,20.9086,24800.0
2014-03-24 14:30:00,22.77,22.8,22.76,22.77,33600.0,20.927,20.9545,20.9178,20.927,33600.0
2014-03-24 15:00:00,22.78,22.79,22.72,22.79,97200.0,20.9362,20.9454,20.881,20.9454,97200.0
2014-03-24 15:30:00,22.8,22.82,22.75,22.77,56800.0,20.9545,20.9729,20.9086,20.927,56800.0
2014-03-25 09:30:00,22.81,22.9,22.81,22.9,63200.0,21.0195,21.1025,21.0195,21.1025,63200.0
2014-03-25 10:00:00,22.91,22.95,22.89,22.91,65200.0,21.1117,21.1486,21.0933,21.1117,65200.0
2014-03-25 10:30:00,22.9,22.9,22.75,22.77,50800.0,21.1025,21.1025,20.9642,20.9827,50800.0
2014-03-25 11:00:00,22.79,22.86,22.79,22.83,128400.0,21.0011,21.0656,21.0011,21.038,128400.0
2014-03-25 11:30:00,22.84,22.84,22.69,22.72,33600.0,21.0472,21.0472,20.909,20.9366,33600.0
2014-03-25 12:00:00,22.72,22.75,22.68,22.68,37600.0,20.9366,20.9642,20.8997,20.8997,37600.0
2014-03-25 12:30:00,22.71,22.82,22.71,22.81,27200.0,20.9274,21.0288,20.9274,21.0195,27200.0
2014-03-25 13:00:00,22.81,22.86,22.78,22.86,178800.0,21.0195,21.0656,20.9919,21.0656,178800.0
2014-03-25 13:30:00,22.88,22.88,22.83,22.85,69200.0,21.084,21.084,21.038,21.0564,69200.0
2014-03-25 14:00:00,22.85,22.88,22.84,22.84,40000.0,21.0564,21.084,21.0472,21.0472,40000.0
2014-03-25 14:30:00,22.85,22.86,22.82,22.85,6800.0,21.0564,21.0656,21.0288,21.0564,6800.0
2014-03-25 15:00:00,22.84,22.88,22.83,22.87,41200.0,21.0472,21.084,21.038,21.0748,41200.0
2014-03-25 15:30:00,22.87,22.9,22.86,22.87,54000.0,21.0748,21.1025,21.0656,21.0748,54000.0
2014-03-26 09:30:00,22.98,23.04,22.96,22.99,61200.0,21.1762,21.2315,21.1578,21.1854,61200.0
2014-03-26 10:00:00,22.98,23.0,22.89,22.9,81200.0,21.1762,21.1946,21.0933,21.1025,81200.0
2014-03-26 10:30:00,22.91,22.93,22.85,22.86,24800.0,21.1117,21.1301,21.0564,21.0656,24800.0
2014-03-26 11:00:00,22.83,22.92,22.83,22.92,111200.0,21.038,21.1209,21.038,21.1209,111200.0
2014-03-26 11:30:00,22.92,22.92,22.83,22.83,23200.0,21.1209,21.1209,21.038,21.038,23200.0
2014-03-26 12:00:00,22.83,22.83,22.8,22.82,20400.0,21.038,21.038,21.0103,21.0288,20400.0
2014-03-26 12:30:00,22.83,22.86,22.82,22.85,9600.0,21.038,21.0656,21.0288,21.0564,9600.0
2014-03-26 13:00:00,22.86,22.86,22.76,22.76,26000.0,21.0656,21.0656,20.9735,20.9735,26000.0
2014-03-26 13:30:00,22.73,22.74,22.65,22.71,84800.0,20.9458,20.955,20.8721,20.9274,84800.0
2014-03-26 14:00:00,22.69,22.69,22.61,22.67,93200.0,20.909,20.909,20.8352,20.8905,93200.0
2014-03-26 14:30:00,22.67,22.75,22.66,22.73,37600.0,20.8905,20.9642,20.8813,20.9458,37600.0
2014-03-26 15:00:00,22.75,22.75,22.64,22.65,24000.0,20.9642,20.9642,20.8629,20.8721,24000.0
2014-03-26 15:30:00,22.65,22.67,22.56,22.56,21200.0,20.8721,20.8905,20.7892,20.7892,21200.0
2014-03-27 09:30:00,22.55,22.55,22.37,22.47,96400.0,20.7799,20.7799,20.6141,20.7062,96400.0
2014-03-27 10:00:00,22.47,22.62,22.46,22.57,68400.0,20.7062,20.8445,20.697,20.7984,68400.0
2014-03-27 10:30:00,22.59,22.59,22.5,22.55,67200.0,20.8168,20.8168,20.7339,20.7799,67200.0
2014-03-27 11:00:00,22.55,22.56,22.46,22.46,88800.0,20.7799,20.7892,20.697,20.697,88800.0
2014-03-27 11:30:00,22.47,22.47,22.38,22.45,70400.0,20.7062,20.7062,20.6233,20.6878,70400.0
2014-03-27 12:00:00,22.44,22.48,22.38,22.48,61200.0,20.6786,20.7154,20.6233,20.7154,61200.0
2014-03-27 12:30:00,22.49,22.49,22.43,22.46,50400.0,20.7247,20.7247,20.6694,20.697,50400.0
2014-03-27 13:00:00,22.46,22.52,22.46,22.49,103200.0,20.697,20.7523,20.697,20.7247,103200.0
2014-03-27 13:30:00,22.49,22.5,22.42,22.43,67200.0,20.7247,20.7339,20.6602,20.6694,67200.0
2014-03-27 14:00:00,22.44,22.49,22.39,22.49,94400.0,20.6786,20.7247,20.6325,20.7247,94400.0
2014-03-27 14:30:00,22.49,22.49,22.42,22.44,67600.0,20.7247,20.7247,20.6602,20.6786,67600.0
2014-03-27 15:00:00,22.43,22.46,22.39,22.45,50400.0,20.6694,20.697,20.6325,20.6878,50400.0
2014-03-27 15:30:00,22.45,22.49,22.43,22.43,226400.0,20.6878,20.7247,20.6694,20.6694,226400.0
2014-03-28 09:30:00,22.53,22.65,22.46,22.62,70000.0,20.7615,20.8721,20.697,20.8445,70000.0
2014-03-28 10:00:00,22.65,22.69,22.65,22.66,32000.0,20.8721,20.909,20.8721,20.8813,32000.0
2014-03-28 10:30:00,22.67,22.73,22.67,22.72,32400.0,20.8905,20.9458,20.8905,20.9366,32400.0
2014-03-28 11:00:00,22.71,22.72,22.68,22.7,36400.0,20.9274,20.9366,20.8997,20.9182,36400.0
2014-03-28 11:30:00,22.68,22.69,22.65,22.68,14000.0,20.8997,20.909,20.8721,20.8997,14000.0
2014-03-28 12:00:00,22.68,22.7,22.66,22.66,16800.0,20.8997,20.9182,20.8813,20.8813,16800.0
2014-03-28 12:30:00,22.66,22.68,22.66,22.66,4400.0,20.8813,20.8997,20.8813,20.8813,4400.0
2014-03-28 13:00:00,22.65,22.66,22.6,22.62,7200.0,20.8721,20.8813,20.826,20.8445,7200.0
2014-03-28 13:30:00,22.61,22.63,22.59,22.6,42400.0,20.8352,20.8537,20.8168,20.826,42400.0
2014-03-28 14:00:00,22.59,22.59,22.48,22.53,44400.0,20.8168,20.8168,20.7154,20.7615,44400.0
2014-03-28 14:30:00,22.54,22.54,22.47,22.52,64400.0,20.7707,20.7707,20.7062,20.7523,64400.0
2014-03-28 15:00:00,22.54,22.54,22.49,22.52,35200.0,20.7707,20.7707,20.7247,20.7523,35200.0
2014-03-28 15:30:00,22.52,22.54,22.51,22.54,38000.0,20.7523,20.7707,20.7431,20.7707,38000.0
2014-03-31 09:30:00,22.7,22.79,22.69,22.79,146400.0,20.9182,21.0011,20.909,21.0011,146400.0
2014-03-31 10:00:00,22.81,22.84,22.76,22.79,98400.0,21.0195,21.0472,20.9735,21.0011,98400.0
2014-03-31 10:30:00,22.81,22.82,22.78,22.8,40400.0,21.0195,21.0288,20.9919,21.0103,40400.0
2014-03-31 11:00:00,22.8,22.8,22.74,22.76,92800.0,21.0103,21.0103,20.955,20.9735,92800.0
2014-03-31 11:30:00,22.76,22.82,22.76,22.81,8000.0,20.9735,21.0288,20.9735,21.0195,8000.0
2014-03-31 12:00:00,22.81,22.84,22.81,22.82,26800.0,21.0195,21.0472,21.0195,21.0288,26800.0
2014-03-31 12:30:00,22.83,22.84,22.81,22.83,34000.0,21.038,21.0472,21.0195,21.038,34000.0
2014-03-31 13:00:00,22.83,22.83,22.8,22.82,28400.0,21.038,21.038,21.0103,21.0288,28400.0
2014-03-31 13:30:00,22.82,22.82,22.75,22.75,12400.0,21.0288,21.0288,20.9642,20.9642,12400.0
2014-03-31 14:00:00,22.76,22.8,22.76,22.78,62000.0,20.9735,21.0103,20.9735,20.9919,62000.0
2014-03-31 14:30:00,22.79,22.82,22.77,22.8,109600.0,21.0011,21.0288,20.9827,21.0103,109600.0
2014-03-31 15:00:00,22.8,22.83,22.79,22.82,144400.0,21.0103,21.038,21.0011,21.0288,144400.0
2014-03-31 15:30:00,22.82,22.82,22.74,22.75,185200.0,21.0288,21.0288,20.955,20.9642,185200.0
2014-04-01 09:30:00,22.81,22.96,22.79,22.94,57600.0,21.0195,21.1578,21.0011,21.1393,57600.0
2014-04-01 10:00:00,22.95,22.99,22.95,22.98,35200.0,21.1486,21.1854,21.1486,21.1762,35200.0
2014-04-01 10:30:00,22.99,23.02,22.99,23.01,48800.0,21.1854,21.2131,21.1854,21.2038,48800.0
2014-04-01 11:00:00,23.0,23.0,22.98,22.99,40000.0,21.1946,21.1946,21.1762,21.1854,40000.0
2014-04-01 11:30:00,22.99,23.03,22.98,23.02,46400.0,21.1854,21.2223,21.1762,21.2131,46400.0
2014-04-01 12:00:00,23.0,23.02,22.97,23.02,60800.0,21.1946,21.2131,21.167,21.2131,60800.0
2014-04-01 12:30:00,23.02,23.02,23.0,23.0,20000.0,21.2131,21.2131,21.1946,21.1946,20000.0
2014-04-01 13:00:00,23.0,23.0,22.97,23.0,10000.0,21.1946,21.1946,21.167,21.1946,10000.0
2014-04-01 13:30:00,23.0,23.02,22.98,23.01,196000.0,21.1946,21.2131,21.1762,21.2038,196000.0
2014-04-01 14:00:00,23.02,23.05,23.02,23.05,50000.0,21.2131,21.2407,21.2131,21.2407,50000.0
2014-04-01 14:30:00,23.05,23.06,23.03,23.05,66000.0,21.2407,21.2499,21.2223,21.2407,66000.0
2014-04-01 15:00:00,23.04,23.05,23.03,23.05,225200.0,21.2315,21.2407,21.2223,21.2407,225200.0
2014-04-01 15:30:00,23.05,23.1,23.03,23.1,334800.0,21.2407,21.2868,21.2223,21.2868,334800.0
2014-04-02 09:30:00,23.14,23.15,23.02,23.02,64800.0,21.3236,21.3329,21.2131,21.2131,64800.0
2014-04-02 10:00:00,23.02,23.07,23.0,23.07,15600.0,21.2131,21.2591,21.1946,21.2591,15600.0
2014-04-02 10:30:00,23.08,23.09,23.06,23.07,283200.0,21.2683,21.2776,21.2499,21.2591,283200.0
2014-04-02 11:00:00,23.08,23.1,23.04,23.06,26800.0,21.2683,21.2868,21.2315,21.2499,26800.0
2014-04-02 11:30:00,23.05,23.07,23.05,23.07,29200.0,21.2407,21.2591,21.2407,21.2591,29200.0
2014-04-02 12:00:00,23.07,23.08,23.05,23.07,89600.0,21.2591,21.2683,21.2407,21.2591,89600.0
2014-04-02 12:30:00,23.06,23.07,23.05,23.06,23600.0,21.2499,21.2591,21.2407,21.2499,23600.0
2014-04-02 13:00:00,23.06,23.06,23.01,23.01,66800.0,21.2499,21.2499,21.2038,21.2038,66800.0
2014-04-02 13:30:00,23.02,23.03,22.97,22.99,44800.0,21.2131,21.2223,21.167,21.1854,44800.0
2014-04-02 14:00:00,23.02,23.03,23.0,23.01,24800.0,21.2131,21.2223,21.1946,21.2038,24800.0
2014-04-02 14:30:00,23.0,23.04,23.0,23.04,14000.0,21.1946,21.2315,21.1946,21.2315,14000.0
2014-04-02 15:00:00,23.04,23.07,23.03,23.07,38800.0,21.2315,21.2591,21.2223,21.2591,38800.0
2014-04-02 15:30:00,23.09,23.11,23.06,23.09,278000.0,21.2776,21.296,21.2499,21.2776,278000.0
2014-04-03 09:30:00,23.08,23.17,23.05,23.17,34800.0,21.2683,21.3513,21.2407,21.3513,34800.0
2014-04-03 10:00:00,23.15,23.19,23.09,23.09,35200.0,21.3329,21.3697,21.2776,21.2776,35200.0
2014-04-03 10:30:00,23.11,23.12,23.08,23.12,40000.0,21.296,21.3052,21.2683,21.3052,40000.0
2014-04-03 11:00:00,23.12,23.13,23.08,23.08,7600.0,21.3052,21.3144,21.2683,21.2683,7600.0
2014-04-03 11:30:00,23.07,23.07,23.03,23.04,15200.0,21.2591,21.2591,21.2223,21.2315,15200.0
2014-04-03 12:00:00,23.04,23.04,22.98,22.98,102400.0,21.2315,21.2315,21.1762,21.1762,102400.0
2014-04-03 12:30:00,22.94,22.95,22.91,22.95,6800.0,21.1393,21.1486,21.1117,21.1486,6800.0
2014-04-03 13:00:00,22.93,22.96,22.93,22.95,15600.0,21.1301,21.1578,21.1301,21.1486,15600.0
2014-04-03 13:30:00,22.95,22.97,22.94,22.94,86800.0,21.1486,21.167,21.1393,21.1393,86800.0
2014-04-03 14:00:00,22.94,22.94,22.91,22.91,58000.0,21.1393,21.1393,21.1117,21.1117,58000.0
2014-04-03 14:30:00,22.91,22.91,22.85,22.89,80800.0,21.1117,21.1117,21.0564,21.0933,80800.0
2014-04-03 15:00:00,22.89,22.91,22.86,22.91,38800.0,21.0933,21.1117,21.0656,21.1117,38800.0
2014-04-03 15:30:00,22.9,22.93,22.9,22.92,53200.0,21.1025,21.1301,21.1025,21.1209,53200.0
2014-04-04 09:30:00,23.04,23.07,22.79,22.79,16000.0,21.2315,21.2591,21.0011,21.0011,16000.0
2014-04-04 10:00:00,22.86,22.95,22.81,22.82,35600.0,21.0656,21.1486,21.0195,21.0288,35600.0
2014-04-04 10:30:00,22.89,22.9,22.75,22.75,30000.0,21.0933,21.1025,20.9642,20.9642,30000.0
2014-04-04 11:00:00,22.75,22.75,22.6,22.63,38800.0,20.9642,20.9642,20.826,20.8537,38800.0
2014-04-04 11:30:00,22.64,22.66,22.52,22.57,50000.0,20.8629,20.8813,20.7523,20.7984,50000.0
2014-04-04 12:00:00,22.56,22.56,22.44,22.51,56000.0,20.7892,20.7892,20.6786,20.7431,56000.0
2014-04-04 12:30:00,22.51,22.52,22.43,22.44,18400.0,20.7431,20.7523,20.6694,20.6786,18400.0
2014-04-04 13:00:00,22.45,22.49,22.42,22.46,84000.0,20.6878,20.7247,20.6602,20.697,84000.0
2014-04-04 13:30:00,22.43,22.46,22.42,22.43,37200.0,20.6694,20.697,20.6602,20.6694,37200.0
2014-04-04 14:00:00,22.43,22.48,22.4,22.4,103200.0,20.6694,20.7154,20.6417,20.6417,103200.0
2014-04-04 14:30:00,22.41,22.42,22.34,22.39,155200.0,20.6509,20.6602,20.5864,20.6325,155200.0
2014-04-04 15:00:00,22.38,22.46,22.35,22.46,40000.0,20.6233,20.697,20.5956,20.697,40000.0
2014-04-04 15:30:00,22.45,22.47,22.38,22.38,158400.0,20.6878,20.7062,20.6233,20.6233,158400.0
2014-04-07 09:30:00,22.28,22.43,22.24,22.43,114400.0,20.5311,20.6694,20.4943,20.6694,114400.0
2014-04-07 10:00:00,22.45,22.46,22.35,22.35,50400.0,20.6878,20.697,20.5956,20.5956,50400.0
2014-04-07 10:30:00,22.32,22.38,22.27,22.31,184800.0,20.568,20.6233,20.5219,20.5588,184800.0
2014-04-07 11:00:00,22.31,22.38,22.31,22.33,71600.0,20.5588,20.6233,20.5588,20.5772,71600.0
2014-04-07 11:30:00,22.36,22.37,22.25,22.25,16000.0,20.6049,20.6141,20.5035,20.5035,16000.0
2014-04-07 12:00:00,22.25,22.28,22.18,22.21,30800.0,20.5035,20.5311,20.439,20.4666,30800.0
2014-04-07 12:30:00,22.21,22.25,22.2,22.23,84800.0,20.4666,20.5035,20.4574,20.4851,84800.0
2014-04-07 13:00:00,22.24,22.24,22.16,22.17,25600.0,20.4943,20.4943,20.4206,20.4298,25600.0
2014-04-07 13:30:00,22.17,22.18,22.13,22.15,44400.0,20.4298,20.439,20.3929,20.4113,44400.0
2014-04-07 14:00:00,22.14,22.17,22.09,22.12,32000.0,20.4021,20.4298,20.3561,20.3837,32000.0
2014-04-07 14:30:00,22.14,22.28,22.12,22.25,78000.0,20.4021,20.5311,20.3837,20.5035,78000.0
2014-04-07 15:00:00,22.25,22.36,22.23,22.36,64000.0,20.5035,20.6049,20.4851,20.6049,64000.0
2014-04-07 15:30:00,22.36,22.36,22.22,22.22,83600.0,20.6049,20.6049,20.4759,20.4759,83600.0
2014-04-08 09:30:00,22.24,22.33,22.19,22.25,29600.0,20.4943,20.5772,20.4482,20.5035,29600.0
2014-04-08 10:00:00,22.3,22.31,22.18,22.18,21200.0,20.5496,20.5588,20.439,20.439,21200.0
2014-04-08 10:30:00,22.18,22.38,22.18,22.37,17200.0,20.439,20.6233,20.439,20.6141,17200.0
2014-04-08 11:00:00,22.37,22.42,22.36,22.39,41600.0,20.6141,20.6602,20.6049,20.6325,41600.0
2014-04-08 11:30:00,22.4,22.41,22.34,22.36,18400.0,20.6417,20.6509,20.5864,20.6049,18400.0
2014-04-08 12:00:00,22.36,22.43,22.34,22.43,34000.0,20.6049,20.6694,20.5864,20.6694,34000.0
2014-04-08 12:30:00,22.41,22.42,22.39,22.39,53600.0,20.6509,20.6602,20.6325,20.6325,53600.0
2014-04-08 13:00:00,22.39,22.43,22.38,22.43,40800.0,20.6325,20.6694,20.6233,20.6694,40800.0
2014-04-08 13:30:00,22.42,22.43,22.39,22.43,62400.0,20.6602,20.6694,20.6325,20.6694,62400.0
2014-04-08 14:00:00,22.43,22.43,22.35,22.38,25200.0,20.6694,20.6694,20.5956,20.6233,25200.0
2014-04-08 14:30:00,22.38,22.4,22.34,22.38,38800.0,20.6233,20.6417,20.5864,20.6233,38800.0
2014-04-08 15:00:00,22.39,22.44,22.37,22.43,17200.0,20.6325,20.6786,20.6141,20.6694,17200.0
2014-04-08 15:30:00,22.43,22.46,22.41,22.43,33600.0,20.6694,20.697,20.6509,20.6694,33600.0
2014-04-09 09:30:00,22.52,22.58,22.48,22.55,37600.0,20.7523,20.8076,20.7154,20.7799,37600.0
2014-04-09 10:00:00,22.56,22.58,22.48,22.55,41600.0,20.7892,20.8076,20.7154,20.7799,41600.0
2014-04-09 10:30:00,22.56,22.58,22.52,22.55,15600.0,20.7892,20.8076,20.7523,20.7799,15600.0
2014-04-09 11:00:00,22.52,22.56,22.51,22.54,31200.0,20.7523,20.7892,20.7431,20.7707,31200.0
2014-04-09 11:30:00,22.55,22.58,22.55,22.57,73200.0,20.7799,20.8076,20.7799,20.7984,73200.0
2014-04-09 12:00:00,22.56,22.58,22.54,22.58,19200.0,20.7892,20.8076,20.7707,20.8076,19200.0
2014-04-09 12:30:00,22.59,22.61,22.58,22.58,117200.0,20.8168,20.8352,20.8076,20.8076,117200.0
2014-04-09 13:00:00,22.61,22.61,22.58,22.58,35200.0,20.8352,20.8352,20.8076,20.8076,35200.0
2014-04-09 13:30:00,22.58,22.59,22.56,22.57,58400.0,20.8076,20.8168,20.7892,20.7984,58400.0
2014-04-09 14:00:00,22.57,22.71,22.57,22.7,61200.0,20.7984,20.9274,20.7984,20.9182,61200.0
2014-04-09 14:30:00,22.72,22.74,22.68,22.69,163600.0,20.9366,20.955,20.8997,20.909,163600.0
2014-04-09 15:00:00,22.69,22.75,22.68,22.74,171600.0,20.909,20.9642,20.8997,20.955,171600.0
2014-04-09 15:30:00,22.74,22.8,22.73,22.79,1075200.0,20.955,21.0103,20.9458,21.0011,1075200.0
2014-04-10 09:30:00,22.79,22.79,22.66,22.68,99600.0,21.0011,21.0011,20.8813,20.8997,99600.0
2014-04-10 10:00:00,22.68,22.72,22.65,22.69,28000.0,20.8997,20.9366,20.8721,20.909,28000.0
2014-04-10 10:30:00,22.72,22.72,22.56,22.57,16400.0,20.9366,20.9366,20.7892,20.7984,16400.0
2014-04-10 11:00:00,22.56,22.56,22.45,22.45,38400.0,20.7892,20.7892,20.6878,20.6878,38400.0
2014-04-10 11:30:00,22.47,22.51,22.46,22.47,40000.0,20.7062,20.7431,20.697,20.7062,40000.0
2014-04-10 12:00:00,22.46,22.47,22.35,22.39,65200.0,20.697,20.7062,20.5956,20.6325,65200.0
2014-04-10 12:30:00,22.4,22.4,22.34,22.34,58400.0,20.6417,20.6417,20.5864,20.5864,58400.0
2014-04-10 13:00:00,22.33,22.37,22.28,22.3,39200.0,20.5772,20.6141,20.5311,20.5496,39200.0
2014-04-10 13:30:00,22.29,22.35,22.28,22.35,28800.0,20.5404,20.5956,20.5311,20.5956,28800.0
2014-04-10 14:00:00,22.34,22.36,22.3,22.31,36400.0,20.5864,20.6049,20.5496,20.5588,36400.0
2014-04-10 14:30:00,22.29,22.29,22.22,22.23,31200.0,20.5404,20.5404,20.4759,20.4851,31200.0
2014-04-10 15:00:00,22.23,22.23,22.13,22.19,57200.0,20.4851,20.4851,20.3929,20.4482,57200.0
2014-04-10 15:30:00,22.16,22.26,22.16,22.18,531600.0,20.4206,20.5127,20.4206,20.439,531600.0
2014-04-11 09:30:00,22.0,22.2,21.95,22.16,162400.0,20.2731,20.4574,20.227,20.4206,162400.0
2014-04-11 10:00:00,22.17,22.17,21.99,22.11,272800.0,20.4298,20.4298,20.2639,20.3745,272800.0
2014-04-11 10:30:00,22.11,22.22,22.08,22.17,201200.0,20.3745,20.4759,20.3468,20.4298,201200.0
2014-04-11 11:00:00,22.18,22.23,22.12,22.18,90400.0,20.439,20.4851,20.3837,20.439,90400.0
2014-04-11 11:30:00,22.18,22.19,22.08,22.11,82400.0,20.439,20.4482,20.3468,20.3745,82400.0
2014-04-11 12:00:00,22.12,22.15,22.07,22.08,26000.0,20.3837,20.4113,20.3376,20.3468,26000.0
2014-04-11 12:30:00,22.08,22.12,22.07,22.09,52800.0,20.3468,20.3837,20.3376,20.3561,52800.0
2014-04-11 13:00:00,22.09,22.1,21.99,22.0,159200.0,20.3561,20.3653,20.2639,20.2731,159200.0
2014-04-11 13:30:00,21.99,22.07,21.97,22.02,68400.0,20.2639,20.3376,20.2455,20.2916,68400.0
2014-04-11 14:00:00,22.02,22.05,21.95,21.97,57600.0,20.2916,20.3192,20.227,20.2455,57600.0
2014-04-11 14:30:00,21.95,21.97,21.88,21.95,207200.0,20.227,20.2455,20.1625,20.227,207200.0
2014-04-11 15:00:00,21.93,22.0,21.91,21.98,36400.0,20.2086,20.2731,20.1902,20.2547,36400.0
2014-04-11 15:30:00,21.95,21.97,21.92,21.92,54000.0,20.227,20.2455,20.1994,20.1994,54000.0
2014-04-14 09:30:00,22.13,22.13,21.98,21.98,102800.0,20.3929,20.3929,20.2547,20.2547,102800.0
2014-04-14 10:00:00,22.01,22.08,21.99,22.05,32800.0,20.2823,20.3468,20.2639,20.3192,32800.0
2014-04-14 10:30:00,22.07,22.18,22.07,22.18,98800.0,20.3376,20.439,20.3376,20.439,98800.0
2014-04-14 11:00:00,22.18,22.19,22.16,22.17,20000.0,20.439,20.4482,20.4206,20.4298,20000.0
2014-04-14 11:30:00,22.18,22.22,22.18,22.18,106400.0,20.439,20.4759,20.439,20.439,106400.0
2014-04-14 12:00:00,22.15,22.18,22.13,22.17,28800.0,20.4113,20.439,20.3929,20.4298,28800.0
2014-04-14 12:30:00,22.17,22.19,22.16,22.17,16400.0,20.4298,20.4482,20.4206,20.4298,16400.0
2014-04-14 13:00:00,22.17,22.17,22.11,22.11,35600.0,20.4298,20.4298,20.3745,20.3745,35600.0
2014-04-14 13:30:00,22.1,22.15,22.07,22.08,68800.0,20.3653,20.4113,20.3376,20.3468,68800.0
2014-04-14 14:00:00,22.06,22.1,22.04,22.04,52800.0,20.3284,20.3653,20.31,20.31,52800.0
2014-04-14 14:30:00,22.03,22.08,22.03,22.03,30800.0,20.3008,20.3468,20.3008,20.3008,30800.0
2014-04-14 15:00:00,22.03,22.03,21.94,21.98,38000.0,20.3008,20.3008,20.2178,20.2547,38000.0
2014-04-14 15:30:00,22.01,22.12,22.01,22.11,44000.0,20.2823,20.3837,20.2823,20.3745,44000.0
2014-04-15 09:30:00,22.16,22.27,22.11,22.21,160000.0,20.4206,20.5219,20.3745,20.4666,160000.0
2014-04-15 10:00:00,22.23,22.23,22.01,22.03,63200.0,20.4851,20.4851,20.2823,20.3008,63200.0
2014-04-15 10:30:00,21.98,22.07,21.94,21.96,41600.0,20.2547,20.3376,20.2178,20.2363,41600.0
2014-04-15 11:00:00,21.93,22.0,21.87,21.96,37600.0,20.2086,20.2731,20.1533,20.2363,37600.0
2014-04-15 11:30:00,21.97,22.01,21.88,21.9,70400.0,20.2455,20.2823,20.1625,20.181,70400.0
2014-04-15 12:00:00,21.88,21.91,21.84,21.88,64400.0,20.1625,20.1902,20.1257,20.1625,64400.0
2014-04-15 12:30:00,21.88,21.89,21.8,21.81,39200.0,20.1625,20.1718,20.0888,20.098,39200.0
2014-04-15 13:00:00,21.79,21.91,21.79,21.91,64400.0,20.0796,20.1902,20.0796,20.1902,64400.0
2014-04-15 13:30:00,21.9,22.02,21.89,22.01,48400.0,20.181,20.2916,20.1718,20.2823,48400.0
2014-04-15 14:00:00,22.01,22.09,22.01,22.07,132400.0,20.2823,20.3561,20.2823,20.3376,132400.0
2014-04-15 14:30:00,22.06,22.21,22.05,22.16,78000.0,20.3284,20.4666,20.3192,20.4206,78000.0
2014-04-15 15:00:00,22.17,22.25,22.12,22.25,88400.0,20.4298,20.5035,20.3837,20.5035,88400.0
2014-04-15 15:30:00,22.24,22.25,22.18,22.22,68800.0,20.4943,20.5035,20.439,20.4759,68800.0
2014-04-16 09:30:00,22.36,22.39,22.24,22.28,53200.0,20.6049,20.6325,20.4943,20.5311,53200.0
2014-04-16 10:00:00,22.27,22.31,22.24,22.29,12800.0,20.5219,20.5588,20.4943,20.5404,12800.0
2014-04-16 10:30:00,22.27,22.27,22.17,22.19,28000.0,20.5219,20.5219,20.4298,20.4482,28000.0
2014-04-16 11:00:00,22.18,22.29,22.16,22.28,29200.0,20.439,20.5404,20.4206,20.5311,29200.0
2014-04-16 11:30:00,22.29,22.32,22.26,22.3,44800.0,20.5404,20.568,20.5127,20.5496,44800.0
2014-04-16 12:00:00,22.32,22.41,22.32,22.4,20400.0,20.568,20.6509,20.568,20.6417,20400.0
2014-04-16 12:30:00,22.4,22.4,22.31,22.31,18800.0,20.6417,20.6417,20.5588,20.5588,18800.0
2014-04-16 13:00:00,22.31,22.35,22.27,22.33,94400.0,20.5588,20.5956,20.5219,20.5772,94400.0
2014-04-16 13:30:00,22.33,22.33,22.27,22.31,83200.0,20.5772,20.5772,20.5219,20.5588,83200.0
2014-04-16 14:00:00,22.33,22.33,22.26,22.3,53600.0,20.5772,20.5772,20.5127,20.5496,53600.0
2014-04-16 14:30:00,22.29,22.37,22.29,22.36,285600.0,20.5404,20.6141,20.5404,20.6049,285600.0
2014-04-16 15:00:00,22.36,22.37,22.35,22.37,40400.0,20.6049,20.6141,20.5956,20.6141,40400.0
2014-04-16 15:30:00,22.37,22.43,22.37,22.43,14800.0,20.6141,20.6694,20.6141,20.6694,14800.0
2014-04-17 09:30:00,22.3,22.33,22.18,22.24,15200.0,20.5496,20.5772,20.439,20.4943,15200.0
2014-04-17 10:00:00,22.27,22.33,22.24,22.33,38400.0,20.5219,20.5772,20.4943,20.5772,38400.0
2014-04-17 10:30:00,22.33,22.34,22.27,22.31,52000.0,20.5772,20.5864,20.5219,20.5588,52000.0
2014-04-17 11:00:00,22.33,22.34,22.29,22.32,46800.0,20.5772,20.5864,20.5404,20.568,46800.0
2014-04-17 11:30:00,22.34,22.34,22.28,22.31,30000.0,20.5864,20.5864,20.5311,20.5588,30000.0
2014-04-17 12:00:00,22.3,22.35,22.3,22.31,26400.0,20.5496,20.5956,20.5496,20.5588,26400.0
2014-04-17 12:30:00,22.32,22.38,22.32,22.38,33200.0,20.568,20.6233,20.568,20.6233,33200.0
2014-04-17 13:00:00,22.39,22.42,22.39,22.42,47200.0,20.6325,20.6602,20.6325,20.6602,47200.0
2014-04-17 13:30:00,22.43,22.47,22.43,22.45,31200.0,20.6694,20.7062,20.6694,20.6878,31200.0
2014-04-17 14:00:00,22.43,22.46,22.42,22.45,19200.0,20.6694,20.697,20.6602,20.6878,19200.0
2014-04-17 14:30:00,22.44,22.44,22.42,22.42,9600.0,20.6786,20.6786,20.6602,20.6602,9600.0
2014-04-17 15:00:00,22.43,22.45,22.42,22.44,12800.0,20.6694,20.6878,20.6602,20.6786,12800.0
2014-04-17 15:30:00,22.43,22.43,22.39,22.39,29200.0,20.6694,20.6694,20.6325,20.6325,29200.0
2014-04-21 09:30:00,22.42,22.49,22.4,22.45,143200.0,20.6602,20.7247,20.6417,20.6878,143200.0
2014-04-21 10:00:00,22.47,22.51,22.4,22.4,52000.0,20.7062,20.7431,20.6417,20.6417,52000.0
2014-04-21 10:30:00,22.39,22.41,22.32,22.4,79600.0,20.6325,20.6509,20.568,20.6417,79600.0
2014-04-21 11:00:00,22.4,22.45,22.4,22.44,48400.0,20.6417,20.6878,20.6417,20.6786,48400.0
2014-04-21 11:30:00,22.43,22.47,22.41,22.47,26400.0,20.6694,20.7062,20.6509,20.7062,26400.0
2014-04-21 12:00:00,22.46,22.48,22.45,22.46,69600.0,20.697,20.7154,20.6878,20.697,69600.0
2014-04-21 12:30:00,22.46,22.47,22.44,22.47,26800.0,20.697,20.7062,20.6786,20.7062,26800.0
2014-04-21 13:00:00,22.46,22.49,22.46,22.48,52400.0,20.697,20.7247,20.697,20.7154,52400.0
2014-04-21 13:30:00,22.47,22.48,22.46,22.48,27200.0,20.7062,20.7154,20.697,20.7154,27200.0
2014-04-21 14:00:00,22.48,22.49,22.47,22.49,86400.0,20.7154,20.7247,20.7062,20.7247,86400.0
2014-04-21 14:30:00,22.49,22.5,22.47,22.48,58000.0,20.7247,20.7339,20.7062,20.7154,58000.0
2014-04-21 15:00:00,22.48,22.48,22.45,22.46,18800.0,20.7154,20.7154,20.6878,20.697,18800.0
2014-04-21 15:30:00,22.45,22.48,22.44,22.48,42000.0,20.6878,20.7154,20.6786,20.7154,42000.0
2014-04-22 09:30:00,22.51,22.51,22.46,22.5,119600.0,20.7431,20.7431,20.697,20.7339,119600.0
2014-04-22 10:00:00,22.52,22.56,22.51,22.53,35600.0,20.7523,20.7892,20.7431,20.7615,35600.0
2014-04-22 10:30:00,22.53,22.56,22.52,22.56,26800.0,20.7615,20.7892,20.7523,20.7892,26800.0
2014-04-22 11:00:00,22.56,22.58,22.56,22.58,22400.0,20.7892,20.8076,20.7892,20.8076,22400.0
2014-04-22 11:30:00,22.59,22.59,22.56,22.58,16800.0,20.8168,20.8168,20.7892,20.8076,16800.0
2014-04-22 12:00:00,22.58,22.62,22.58,22.62,84400.0,20.8076,20.8445,20.8076,20.8445,84400.0
2014-04-22 12:30:00,22.62,22.62,22.58,22.59,56800.0,20.8445,20.8445,20.8076,20.8168,56800.0
2014-04-22 13:00:00,22.59,22.6,22.58,22.6,78000.0,20.8168,20.826,20.8076,20.826,78000.0
2014-04-22 13:30:00,22.59,22.62,22.59,22.62,28400.0,20.8168,20.8445,20.8168,20.8445,28400.0
2014-04-22 14:00:00,22.62,22.62,22.61,22.61,48000.0,20.8445,20.8445,20.8352,20.8352,48000.0
2014-04-22 14:30:00,22.61,22.63,22.61,22.63,60000.0,20.8352,20.8537,20.8352,20.8537,60000.0
2014-04-22 15:00:00,22.62,22.63,22.59,22.59,38000.0,20.8445,20.8537,20.8168,20.8168,38000.0
2014-04-22 15:30:00,22.6,22.61,22.57,22.59,106800.0,20.826,20.8352,20.7984,20.8168,106800.0
2014-04-23 09:30:00,22.55,22.55,22.42,22.45,16400.0,20.7799,20.7799,20.6602,20.6878,16400.0
2014-04-23 10:00:00,22.43,22.45,22.37,22.44,24800.0,20.6694,20.6878,20.6141,20.6786,24800.0
2014-04-23 10:30:00,22.43,22.47,22.41,22.45,18000.0,20.6694,20.7062,20.6509,20.6878,18000.0
2014-04-23 11:00:00,22.45,22.46,22.4,22.4,17200.0,20.6878,20.697,20.6417,20.6417,17200.0
2014-04-23 11:30:00,22.44,22.45,22.43,22.45,4800.0,20.6786,20.6878,20.6694,20.6878,4800.0
2014-04-23 12:00:00,22.44,22.44,22.4,22.41,4800.0,20.6786,20.6786,20.6417,20.6509,4800.0
2014-04-23 12:30:00,22.4,22.43,22.4,22.43,12400.0,20.6417,20.6694,20.6417,20.6694,12400.0
2014-04-23 13:00:00,22.43,22.43,22.41,22.42,33600.0,20.6694,20.6694,20.6509,20.6602,33600.0
2014-04-23 13:30:00,22.42,22.42,22.38,22.39,52800.0,20.6602,20.6602,20.6233,20.6325,52800.0
2014-04-23 14:00:00,22.38,22.4,22.37,22.39,341600.0,20.6233,20.6417,20.6141,20.6325,341600.0
2014-04-23 14:30:00,22.39,22.41,22.38,22.4,62400.0,20.6325,20.6509,20.6233,20.6417,62400.0
2014-04-23 15:00:00,22.4,22.42,22.4,22.4,155200.0,20.6417,20.6602,20.6417,20.6417,155200.0
2014-04-23 15:30:00,22.4,22.41,22.36,22.36,177200.0,20.6417,20.6509,20.6049,20.6049,177200.0
2014-04-24 09:30:00,22.75,22.78,22.49,22.52,78800.0,20.9642,20.9919,20.7247,20.7523,78800.0
2014-04-24 10:00:00,22.5,22.57,22.41,22.56,287600.0,20.7339,20.7984,20.6509,20.7892,287600.0
2014-04-24 10:30:00,22.58,22.58,22.52,22.58,888000.0,20.8076,20.8076,20.7523,20.8076,888000.0
2014-04-24 11:00:00,22.57,22.65,22.56,22.63,463200.0,20.7984,20.8721,20.7892,20.8537,463200.0
2014-04-24 11:30:00,22.65,22.66,22.62,22.64,100000.0,20.8721,20.8813,20.8445,20.8629,100000.0
2014-04-24 12:00:00,22.66,22.67,22.62,22.62,51600.0,20.8813,20.8905,20.8445,20.8445,51600.0
2014-04-24 12:30:00,22.63,22.65,22.63,22.64,20400.0,20.8537,20.8721,20.8537,20.8629,20400.0
2014-04-24 13:00:00,22.64,22.65,22.64,22.64,86800.0,20.8629,20.8721,20.8629,20.8629,86800.0
2014-04-24 13:30:00,22.63,22.63,22.56,22.57,44800.0,20.8537,20.8537,20.7892,20.7984,44800.0
2014-04-24 14:00:00,22.55,22.59,22.55,22.58,67200.0,20.7799,20.8168,20.7799,20.8076,67200.0
2014-04-24 14:30:00,22.58,22.6,22.57,22.58,33200.0,20.8076,20.826,20.7984,20.8076,33200.0
2014-04-24 15:00:00,22.61,22.63,22.61,22.62,36800.0,20.8352,20.8537,20.8352,20.8445,36800.0
2014-04-24 15:30:00,22.62,22.62,22.58,22.59,40800.0,20.8445,20.8445,20.8076,20.8168,40800.0
2014-04-25 09:30:00,22.52,22.52,22.43,22.43,39200.0,20.7523,20.7523,20.6694,20.6694,39200.0
2014-04-25 10:00:00,22.43,22.43,22.4,22.41,30800.0,20.6694,20.6694,20.6417,20.6509,30800.0
2014-04-25 10:30:00,22.38,22.38,22.29,22.29,16000.0,20.6233,20.6233,20.5404,20.5404,16000.0
2014-04-25 11:00:00,22.28,22.36,22.24,22.36,65600.0,20.5311,20.6049,20.4943,20.6049,65600.0
2014-04-25 11:30:00,22.36,22.39,22.32,22.38,21600.0,20.6049,20.6325,20.568,20.6233,21600.0
2014-04-25 12:00:00,22.36,22.38,22.35,22.35,16400.0,20.6049,20.6233,20.5956,20.5956,16400.0
2014-04-25 12:30:00,22.35,22.35,22.3,22.3,16000.0,20.5956,20.5956,20.5496,20.5496,16000.0
2014-04-25 13:00:00,22.3,22.3,22.28,22.3,62800.0,20.5496,20.5496,20.5311,20.5496,62800.0
2014-04-25 13:30:00,22.29,22.31,22.27,22.3,37200.0,20.5404,20.5588,20.5219,20.5496,37200.0
2014-04-25 14:00:00,22.29,22.29,22.26,22.26,30000.0,20.5404,20.5404,20.5127,20.5127,30000.0
2014-04-25 14:30:00,22.26,22.31,22.25,22.3,27200.0,20.5127,20.5588,20.5035,20.5496,27200.0
2014-04-25 15:00:00,22.28,22.3,22.27,22.29,23200.0,20.5311,20.5496,20.5219,20.5404,23200.0
2014-04-25 15:30:00,22.31,22.33,22.28,22.29,66000.0,20.5588,20.5772,20.5311,20.5404,66000.0
2014-04-28 09:30:00,22.42,22.47,22.35,22.47,118400.0,20.6602,20.7062,20.5956,20.7062,118400.0
2014-04-28 10:00:00,22.5,22.58,22.45,22.55,22800.0,20.7339,20.8076,20.6878,20.7799,22800.0
2014-04-28 10:30:00,22.56,22.57,22.48,22.5,54800.0,20.7892,20.7984,20.7154,20.7339,54800.0
2014-04-28 11:00:00,22.52,22.54,22.36,22.36,37600.0,20.7523,20.7707,20.6049,20.6049,37600.0
2014-04-28 11:30:00,22.38,22.41,22.27,22.29,50800.0,20.6233,20.6509,20.5219,20.5404,50800.0
2014-04-28 12:00:00,22.28,22.33,22.25,22.33,107200.0,20.5311,20.5772,20.5035,20.5772,107200.0
2014-04-28 12:30:00,22.34,22.36,22.3,22.32,17600.0,20.5864,20.6049,20.5496,20.568,17600.0
2014-04-28 13:00:00,22.31,22.31,22.15,22.19,47200.0,20.5588,20.5588,20.4113,20.4482,47200.0
2014-04-28 13:30:00,22.18,22.25,22.15,22.23,79600.0,20.439,20.5035,20.4113,20.4851,79600.0
2014-04-28 14:00:00,22.22,22.31,22.19,22.29,154400.0,20.4759,20.5588,20.4482,20.5404,154400.0
2014-04-28 14:30:00,22.31,22.34,22.28,22.31,45600.0,20.5588,20.5864,20.5311,20.5588,45600.0
2014-04-28 15:00:00,22.32,22.48,22.31,22.47,63600.0,20.568,20.7154,20.5588,20.7062,63600.0
2014-04-28 15:30:00,22.48,22.51,22.46,22.47,294800.0,20.7154,20.7431,20.697,20.7062,294800.0
2014-04-29 09:30:00,22.53,22.63,22.51,22.55,36000.0,20.7615,20.8537,20.7431,20.7799,36000.0
2014-04-29 10:00:00,22.55,22.58,22.48,22.48,143600.0,20.7799,20.8076,20.7154,20.7154,143600.0
2014-04-29 10:30:00,22.47,22.59,22.47,22.58,35200.0,20.7062,20.8168,20.7062,20.8076,35200.0
2014-04-29 11:00:00,22.56,22.59,22.51,22.59,33600.0,20.7892,20.8168,20.7431,20.8168,33600.0
2014-04-29 11:30:00,22.61,22.61,22.57,22.59,39200.0,20.8352,20.8352,20.7984,20.8168,39200.0
2014-04-29 12:00:00,22.59,22.64,22.58,22.62,31200.0,20.8168,20.8629,20.8076,20.8445,31200.0
2014-04-29 12:30:00,22.64,22.68,22.64,22.65,87600.0,20.8629,20.8997,20.8629,20.8721,87600.0
2014-04-29 13:00:00,22.66,22.66,22.61,22.63,38800.0,20.8813,20.8813,20.8352,20.8537,38800.0
2014-04-29 13:30:00,22.63,22.66,22.61,22.66,49200.0,20.8537,20.8813,20.8352,20.8813,49200.0
2014-04-29 14:00:00,22.67,22.67,22.64,22.65,99600.0,20.8905,20.8905,20.8629,20.8721,99600.0
2014-04-29 14:30:00,22.65,22.66,22.64,22.65,25600.0,20.8721,20.8813,20.8629,20.8721,25600.0
2014-04-29 15:00:00,22.65,22.66,22.63,22.66,48400.0,20.8721,20.8813,20.8537,20.8813,48400.0
2014-04-29 15:30:00,22.66,22.66,22.61,22.62,91200.0,20.8813,20.8813,20.8352,20.8445,91200.0
2014-04-30 09:30:00,22.56,22.63,22.53,22.56,26000.0,20.7892,20.8537,20.7615,20.7892,26000.0
2014-04-30 10:00:00,22.55,22.67,22.54,22.65,21600.0,20.7799,20.8905,20.7707,20.8721,21600.0
2014-04-30 10:30:00,22.66,22.7,22.63,22.68,28800.0,20.8813,20.9182,20.8537,20.8997,28800.0
2014-04-30 11:00:00,22.68,22.69,22.62,22.66,22800.0,20.8997,20.909,20.8445,20.8813,22800.0
2014-04-30 11:30:00,22.66,22.66,22.63,22.65,9200.0,20.8813,20.8813,20.8537,20.8721,9200.0
2014-04-30 12:00:00,22.68,22.7,22.67,22.68,8400.0,20.8997,20.9182,20.8905,20.8997,8400.0
2014-04-30 12:30:00,22.67,22.7,22.67,22.69,32000.0,20.8905,20.9182,20.8905,20.909,32000.0
2014-04-30 13:00:00,22.69,22.72,22.69,22.72,28000.0,20.909,20.9366,20.909,20.9366,28000.0
2014-04-30 13:30:00,22.7,22.71,22.68,22.69,24400.0,20.9182,20.9274,20.8997,20.909,24400.0
2014-04-30 14:00:00,22.68,22.75,22.65,22.7,58000.0,20.8997,20.9642,20.8721,20.9182,58000.0
2014-04-30 14:30:00,22.7,22.75,22.68,22.72,34000.0,20.9182,20.9642,20.8997,20.9366,34000.0
2014-04-30 15:00:00,22.72,22.73,22.66,22.7,24800.0,20.9366,20.9458,20.8813,20.9182,24800.0
2014-04-30 15:30:00,22.71,22.72,22.68,22.71,222000.0,20.9274,20.9366,20.8997,20.9274,222000.0
2014-05-01 09:30:00,22.7,22.76,22.65,22.72,166000.0,20.9182,20.9735,20.8721,20.9366,166000.0
2014-05-01 10:00:00,22.72,22.76,22.66,22.73,406800.0,20.9366,20.9735,20.8813,20.9458,406800.0
2014-05-01 10:30:00,22.73,22.79,22.72,22.77,212400.0,20.9458,21.0011,20.9366,20.9827,212400.0
2014-05-01 11:00:00,22.78,22.79,22.74,22.79,59200.0,20.9919,21.0011,20.955,21.0011,59200.0
2014-05-01 11:30:00,22.79,22.83,22.76,22.76,229600.0,21.0011,21.038,20.9735,20.9735,229600.0
2014-05-01 12:00:00,22.76,22.8,22.75,22.76,122800.0,20.9735,21.0103,20.9642,20.9735,122800.0
2014-05-01 12:30:00,22.77,22.77,22.72,22.74,138400.0,20.9827,20.9827,20.9366,20.955,138400.0
2014-05-01 13:00:00,22.73,22.75,22.68,22.69,108000.0,20.9458,20.9642,20.8997,20.909,108000.0
2014-05-01 13:30:00,22.69,22.71,22.64,22.65,233200.0,20.909,20.9274,20.8629,20.8721,233200.0
2014-05-01 14:00:00,22.65,22.7,22.65,22.68,214000.0,20.8721,20.9182,20.8721,20.8997,214000.0
2014-05-01 14:30:00,22.68,22.68,22.63,22.65,400400.0,20.8997,20.8997,20.8537,20.8721,400400.0
2014-05-01 15:00:00,22.65,22.68,22.62,22.65,331600.0,20.8721,20.8997,20.8445,20.8721,331600.0
2014-05-01 15:30:00,22.64,22.68,22.64,22.68,289200.0,20.8629,20.8997,20.8629,20.8997,289200.0
2014-05-02 09:30:00,22.75,22.77,22.66,22.66,108400.0,20.9642,20.9827,20.8813,20.8813,108400.0
2014-05-02 10:00:00,22.69,22.76,22.67,22.73,123600.0,20.909,20.9735,20.8905,20.9458,123600.0
2014-05-02 10:30:00,22.72,22.76,22.62,22.66,38800.0,20.9366,20.9735,20.8445,20.8813,38800.0
2014-05-02 11:00:00,22.65,22.68,22.65,22.66,34000.0,20.8721,20.8997,20.8721,20.8813,34000.0
2014-05-02 11:30:00,22.67,22.75,22.67,22.74,17600.0,20.8905,20.9642,20.8905,20.955,17600.0
2014-05-02 12:00:00,22.72,22.73,22.71,22.72,2800.0,20.9366,20.9458,20.9274,20.9366,2800.0
2014-05-02 12:30:00,22.71,22.74,22.71,22.72,15600.0,20.9274,20.955,20.9274,20.9366,15600.0
2014-05-02 13:00:00,22.71,22.73,22.68,22.69,108000.0,20.9274,20.9458,20.8997,20.909,108000.0
2014-05-02 13:30:00,22.67,22.68,22.66,22.67,43600.0,20.8905,20.8997,20.8813,20.8905,43600.0
2014-05-02 14:00:00,22.65,22.67,22.64,22.65,24000.0,20.8721,20.8905,20.8629,20.8721,24000.0
2014-05-02 14:30:00,22.65,22.68,22.65,22.67,102800.0,20.8721,20.8997,20.8721,20.8905,102800.0
2014-05-02 15:00:00,22.67,22.7,22.67,22.68,23200.0,20.8905,20.9182,20.8905,20.8997,23200.0
2014-05-02 15:30:00,22.68,22.68,22.64,22.64,52800.0,20.8997,20.8997,20.8629,20.8629,52800.0
2014-05-05 09:30:00,22.52,22.58,22.48,22.58,73200.0,20.7523,20.8076,20.7154,20.8076,73200.0
2014-05-05 10:00:00,22.61,22.68,22.58,22.66,16400.0,20.8352,20.8997,20.8076,20.8813,16400.0
2014-05-05 10:30:00,22.64,22.71,22.64,22.67,76400.0,20.8629,20.9274,20.8629,20.8905,76400.0
2014-05-05 11:00:00,22.67,22.67,22.64,22.66,28000.0,20.8905,20.8905,20.8629,20.8813,28000.0
2014-05-05 11:30:00,22.66,22.68,22.65,22.67,84800.0,20.8813,20.8997,20.8721,20.8905,84800.0
2014-05-05 12:00:00,22.67,22.68,22.66,22.66,28400.0,20.8905,20.8997,20.8813,20.8813,28400.0
2014-05-05 12:30:00,22.66,22.66,22.63,22.63,28400.0,20.8813,20.8813,20.8537,20.8537,28400.0
2014-05-05 13:00:00,22.63,22.65,22.63,22.64,28800.0,20.8537,20.8721,20.8537,20.8629,28800.0
2014-05-05 13:30:00,22.64,22.68,22.64,22.67,81600.0,20.8629,20.8997,20.8629,20.8905,81600.0
2014-05-05 14:00:00,22.68,22.69,22.67,22.68,61600.0,20.8997,20.909,20.8905,20.8997,61600.0
2014-05-05 14:30:00,22.67,22.72,22.67,22.71,90000.0,20.8905,20.9366,20.8905,20.9274,90000.0
2014-05-05 15:00:00,22.71,22.72,22.7,22.71,28800.0,20.9274,20.9366,20.9182,20.9274,28800.0
2014-05-05 15:30:00,22.71,22.73,22.7,22.72,89600.0,20.9274,20.9458,20.9182,20.9366,89600.0
2014-05-06 09:30:00,22.68,22.69,22.62,22.68,49600.0,20.8997,20.909,20.8445,20.8997,49600.0
2014-05-06 10:00:00,22.68,22.7,22.64,22.69,23200.0,20.8997,20.9182,20.8629,20.909,23200.0
2014-05-06 10:30:00,22.7,22.7,22.61,22.61,7200.0,20.9182,20.9182,20.8352,20.8352,7200.0
2014-05-06 11:00:00,22.58,22.62,22.57,22.6,24000.0,20.8076,20.8445,20.7984,20.826,24000.0
2014-05-06 11:30:00,22.59,22.63,22.59,22.63,16000.0,20.8168,20.8537,20.8168,20.8537,16000.0
2014-05-06 12:00:00,22.63,22.64,22.59,22.61,13600.0,20.8537,20.8629,20.8168,20.8352,13600.0
2014-05-06 12:30:00,22.61,22.61,22.61,22.61,4400.0,20.8352,20.8352,20.8352,20.8352,4400.0
2014-05-06 13:00:00,22.61,22.62,22.57,22.57,10800.0,20.8352,20.8445,20.7984,20.7984,10800.0
2014-05-06 13:30:00,22.58,22.58,22.5,22.5,52800.0,20.8076,20.8076,20.7339,20.7339,52800.0
2014-05-06 14:00:00,22.5,22.53,22.47,22.5,63600.0,20.7339,20.7615,20.7062,20.7339,63600.0
2014-05-06 14:30:00,22.49,22.5,22.48,22.49,45600.0,20.7247,20.7339,20.7154,20.7247,45600.0
2014-05-06 15:00:00,22.47,22.52,22.47,22.5,42000.0,20.7062,20.7523,20.7062,20.7339,42000.0
2014-05-06 15:30:00,22.5,22.51,22.45,22.45,67600.0,20.7339,20.7431,20.6878,20.6878,67600.0
2014-05-07 09:30:00,22.48,22.51,22.28,22.29,75600.0,20.7154,20.7431,20.5311,20.5404,75600.0
2014-05-07 10:00:00,22.3,22.34,22.12,22.21,78800.0,20.5496,20.5864,20.3837,20.4666,78800.0
2014-05-07 10:30:00,22.2,22.24,22.19,22.23,15600.0,20.4574,20.4943,20.4482,20.4851,15600.0
2014-05-07 11:00:00,22.2,22.22,22.17,22.18,33600.0,20.4574,20.4759,20.4298,20.439,33600.0
2014-05-07 11:30:00,22.2,22.35,22.2,22.34,32800.0,20.4574,20.5956,20.4574,20.5864,32800.0
2014-05-07 12:00:00,22.32,22.32,22.28,22.28,10000.0,20.568,20.568,20.5311,20.5311,10000.0
2014-05-07 12:30:00,22.26,22.26,22.19,22.19,19200.0,20.5127,20.5127,20.4482,20.4482,19200.0
2014-05-07 13:00:00,22.18,22.24,22.17,22.23,46800.0,20.439,20.4943,20.4298,20.4851,46800.0
2014-05-07 13:30:00,22.26,22.26,22.2,22.2,24000.0,20.5127,20.5127,20.4574,20.4574,24000.0
2014-05-07 14:00:00,22.18,22.28,22.18,22.27,90400.0,20.439,20.5311,20.439,20.5219,90400.0
2014-05-07 14:30:00,22.28,22.31,22.27,22.29,54400.0,20.5311,20.5588,20.5219,20.5404,54400.0
2014-05-07 15:00:00,22.29,22.29,22.26,22.28,72800.0,20.5404,20.5404,20.5127,20.5311,72800.0
2014-05-07 15:30:00,22.28,22.38,22.28,22.37,70400.0,20.5311,20.6233,20.5311,20.6141,70400.0
2014-05-08 09:30:00,22.32,22.43,22.25,22.43,36400.0,20.568,20.6694,20.5035,20.6694,36400.0
2014-05-08 10:00:00,22.46,22.55,22.45,22.54,41200.0,20.697,20.7799,20.6878,20.7707,41200.0
2014-05-08 10:30:00,22.54,22.55,22.5,22.54,25600.0,20.7707,20.7799,20.7339,20.7707,25600.0
2014-05-08 11:00:00,22.55,22.61,22.54,22.6,40800.0,20.7799,20.8352,20.7707,20.826,40800.0
2014-05-08 11:30:00,22.62,22.62,22.6,22.61,9600.0,20.8445,20.8445,20.826,20.8352,9600.0
2014-05-08 12:00:00,22.61,22.62,22.6,22.61,21200.0,20.8352,20.8445,20.826,20.8352,21200.0
2014-05-08 12:30:00,22.61,22.62,22.53,22.54,224000.0,20.8352,20.8445,20.7615,20.7707,224000.0
2014-05-08 13:00:00,22.54,22.58,22.5,22.52,99600.0,20.7707,20.8076,20.7339,20.7523,99600.0
2014-05-08 13:30:00,22.52,22.52,22.46,22.46,62000.0,20.7523,20.7523,20.697,20.697,62000.0
2014-05-08 14:00:00,22.47,22.47,22.41,22.44,52000.0,20.7062,20.7062,20.6509,20.6786,52000.0
2014-05-08 14:30:00,22.45,22.46,22.33,22.35,15200.0,20.6878,20.697,20.5772,20.5956,15200.0
2014-05-08 15:00:00,22.35,22.38,22.31,22.37,80800.0,20.5956,20.6233,20.5588,20.6141,80800.0
2014-05-08 15:30:00,22.37,22.38,22.34,22.37,50000.0,20.6141,20.6233,20.5864,20.6141,50000.0
2014-05-09 09:30:00,22.35,22.36,22.23,22.31,56800.0,20.5956,20.6049,20.4851,20.5588,56800.0
2014-05-09 10:00:00,22.31,22.4,22.27,22.36,146000.0,20.5588,20.6417,20.5219,20.6049,146000.0
2014-05-09 10:30:00,22.36,22.36,22.27,22.27,38400.0,20.6049,20.6049,20.5219,20.5219,38400.0
2014-05-09 11:00:00,22.26,22.31,22.24,22.31,34400.0,20.5127,20.5588,20.4943,20.5588,34400.0
2014-05-09 11:30:00,22.31,22.36,22.3,22.35,57600.0,20.5588,20.6049,20.5496,20.5956,57600.0
2014-05-09 12:00:00,22.35,22.36,22.32,22.35,30800.0,20.5956,20.6049,20.568,20.5956,30800.0
2014-05-09 12:30:00,22.34,22.43,22.34,22.4,50400.0,20.5864,20.6694,20.5864,20.6417,50400.0
2014-05-09 13:00:00,22.41,22.41,22.37,22.39,4800.0,20.6509,20.6509,20.6141,20.6325,4800.0
2014-05-09 13:30:00,22.39,22.41,22.34,22.35,79200.0,20.6325,20.6509,20.5864,20.5956,79200.0
2014-05-09 14:00:00,22.34,22.36,22.3,22.32,23200.0,20.5864,20.6049,20.5496,20.568,23200.0
2014-05-09 14:30:00,22.33,22.38,22.33,22.38,36400.0,20.5772,20.6233,20.5772,20.6233,36400.0
2014-05-09 15:00:00,22.39,22.4,22.38,22.39,14400.0,20.6325,20.6417,20.6233,20.6325,14400.0
2014-05-09 15:30:00,22.39,22.43,22.38,22.42,42400.0,20.6325,20.6694,20.6233,20.6602,42400.0
2014-05-12 09:30:00,22.53,22.7,22.53,22.7,31600.0,20.7615,20.9182,20.7615,20.9182,31600.0
2014-05-12 10:00:00,22.71,22.73,22.68,22.72,62000.0,20.9274,20.9458,20.8997,20.9366,62000.0
2014-05-12 10:30:00,22.72,22.76,22.72,22.73,70000.0,20.9366,20.9735,20.9366,20.9458,70000.0
2014-05-12 11:00:00,22.75,22.75,22.73,22.74,37600.0,20.9642,20.9642,20.9458,20.955,37600.0
2014-05-12 11:30:00,22.75,22.75,22.73,22.73,16800.0,20.9642,20.9642,20.9458,20.9458,16800.0
2014-05-12 12:00:00,22.73,22.78,22.72,22.77,8800.0,20.9458,20.9919,20.9366,20.9827,8800.0
2014-05-12 12:30:00,22.77,22.77,22.74,22.74,58400.0,20.9827,20.9827,20.955,20.955,58400.0
2014-05-12 13:00:00,22.74,22.75,22.74,22.75,4400.0,20.955,20.9642,20.955,20.9642,4400.0
2014-05-12 13:30:00,22.76,22.78,22.75,22.77,31600.0,20.9735,20.9919,20.9642,20.9827,31600.0
2014-05-12 14:00:00,22.75,22.79,22.75,22.79,24800.0,20.9642,21.0011,20.9642,21.0011,24800.0
2014-05-12 14:30:00,22.79,22.8,22.77,22.8,36800.0,21.0011,21.0103,20.9827,21.0103,36800.0
2014-05-12 15:00:00,22.81,22.82,22.8,22.81,46400.0,21.0195,21.0288,21.0103,21.0195,46400.0
2014-05-12 15:30:00,22.81,22.83,22.8,22.8,48800.0,21.0195,21.038,21.0103,21.0103,48800.0
2014-05-13 09:30:00,22.86,22.89,22.8,22.83,74000.0,21.0656,21.0933,21.0103,21.038,74000.0
2014-05-13 10:00:00,22.84,22.89,22.84,22.88,20800.0,21.0472,21.0933,21.0472,21.084,20800.0
2014-05-13 10:30:00,22.88,22.91,22.87,22.87,8400.0,21.084,21.1117,21.0748,21.0748,8400.0
2014-05-13 11:00:00,22.88,22.88,22.81,22.82,15600.0,21.084,21.084,21.0195,21.0288,15600.0
2014-05-13 11:30:00,22.83,22.83,22.77,22.8,12800.0,21.038,21.038,20.9827,21.0103,12800.0
2014-05-13 12:00:00,22.79,22.82,22.79,22.81,11200.0,21.0011,21.0288,21.0011,21.0195,11200.0
2014-05-13 12:30:00,22.79,22.83,22.78,22.83,8400.0,21.0011,21.038,20.9919,21.038,8400.0
2014-05-13 13:00:00,22.83,22.84,22.82,22.83,52000.0,21.038,21.0472,21.0288,21.038,52000.0
2014-05-13 13:30:00,22.83,22.83,22.79,22.81,34400.0,21.038,21.038,21.0011,21.0195,34400.0
2014-05-13 14:00:00,22.81,22.84,22.81,22.84,69600.0,21.0195,21.0472,21.0195,21.0472,69600.0
2014-05-13 14:30:00,22.84,22.86,22.84,22.86,53200.0,21.0472,21.0656,21.0472,21.0656,53200.0
2014-05-13 15:00:00,22.86,22.86,22.81,22.82,87600.0,21.0656,21.0656,21.0195,21.0288,87600.0
2014-05-13 15:30:00,22.83,22.83,22.81,22.81,29600.0,21.038,21.038,21.0195,21.0195,29600.0
2014-05-14 09:30:00,22.79,22.82,22.75,22.81,62000.0,21.0011,21.0288,20.9642,21.0195,62000.0
2014-05-14 10:00:00,22.82,22.83,22.75,22.8,27200.0,21.0288,21.038,20.9642,21.0103,27200.0
2014-05-14 10:30:00,22.8,22.83,22.77,22.79,26000.0,21.0103,21.038,20.9827,21.0011,26000.0
2014-05-14 11:00:00,22.79,22.8,22.77,22.77,16400.0,21.0011,21.0103,20.9827,20.9827,16400.0
2014-05-14 11:30:00,22.77,22.79,22.76,22.76,21200.0,20.9827,21.0011,20.9735,20.9735,21200.0
2014-05-14 12:00:00,22.77,22.8,22.77,22.79,24000.0,20.9827,21.0103,20.9827,21.0011,24000.0
2014-05-14 12:30:00,22.78,22.81,22.78,22.8,23200.0,20.9919,21.0195,20.9919,21.0103,23200.0
2014-05-14 13:00:00,22.8,22.82,22.8,22.81,76400.0,21.0103,21.0288,21.0103,21.0195,76400.0
2014-05-14 13:30:00,22.81,22.81,22.79,22.79,93600.0,21.0195,21.0195,21.0011,21.0011,93600.0
2014-05-14 14:00:00,22.79,22.79,22.76,22.78,62000.0,21.0011,21.0011,20.9735,20.9919,62000.0
2014-05-14 14:30:00,22.79,22.8,22.73,22.74,33200.0,21.0011,21.0103,20.9458,20.955,33200.0
2014-05-14 15:00:00,22.73,22.73,22.69,22.7,26000.0,20.9458,20.9458,20.909,20.9182,26000.0
2014-05-14 15:30:00,22.7,22.7,22.65,22.7,18800.0,20.9182,20.9182,20.8721,20.9182,18800.0
2014-05-15 09:30:00,22.7,22.77,22.6,22.64,55200.0,20.9182,20.9827,20.826,20.8629,55200.0
2014-05-15 10:00:00,22.61,22.61,22.48,22.56,97200.0,20.8352,20.8352,20.7154,20.7892,97200.0
2014-05-15 10:30:00,22.57,22.59,22.53,22.56,61600.0,20.7984,20.8168,20.7615,20.7892,61600.0
2014-05-15 11:00:00,22.55,22.56,22.49,22.49,144800.0,20.7799,20.7892,20.7247,20.7247,144800.0
2014-05-15 11:30:00,22.5,22.54,22.44,22.46,16000.0,20.7339,20.7707,20.6786,20.697,16000.0
2014-05-15 12:00:00,22.46,22.49,22.46,22.48,17200.0,20.697,20.7247,20.697,20.7154,17200.0
2014-05-15 12:30:00,22.46,22.52,22.46,22.52,54800.0,20.697,20.7523,20.697,20.7523,54800.0
2014-05-15 13:00:00,22.51,22.53,22.49,22.52,86400.0,20.7431,20.7615,20.7247,20.7523,86400.0
2014-05-15 13:30:00,22.53,22.53,22.48,22.53,138400.0,20.7615,20.7615,20.7154,20.7615,138400.0
2014-05-15 14:00:00,22.51,22.56,22.5,22.52,326000.0,20.7431,20.7892,20.7339,20.7523,326000.0
2014-05-15 14:30:00,22.55,22.6,22.54,22.58,225200.0,20.7799,20.826,20.7707,20.8076,225200.0
2014-05-15 15:00:00,22.58,22.59,22.53,22.53,340000.0,20.8076,20.8168,20.7615,20.7615,340000.0
2014-05-15 15:30:00,22.55,22.59,22.53,22.54,56800.0,20.7799,20.8168,20.7615,20.7707,56800.0
2014-05-16 09:30:00,22.58,22.58,22.47,22.54,28800.0,20.8076,20.8076,20.7062,20.7707,28800.0
2014-05-16 10:00:00,22.54,22.54,22.43,22.44,15200.0,20.7707,20.7707,20.6694,20.6786,15200.0
2014-05-16 10:30:00,22.44,22.5,22.44,22.5,18400.0,20.6786,20.7339,20.6786,20.7339,18400.0
2014-05-16 11:00:00,22.48,22.51,22.47,22.5,6000.0,20.7154,20.7431,20.7062,20.7339,6000.0
2014-05-16 11:30:00,22.5,22.51,22.48,22.5,4000.0,20.7339,20.7431,20.7154,20.7339,4000.0
2014-05-16 12:00:00,22.51,22.54,22.5,22.52,14800.0,20.7431,20.7707,20.7339,20.7523,14800.0
2014-05-16 12:30:00,22.53,22.53,22.5,22.5,7200.0,20.7615,20.7615,20.7339,20.7339,7200.0
2014-05-16 13:00:00,22.48,22.53,22.46,22.51,50000.0,20.7154,20.7615,20.697,20.7431,50000.0
2014-05-16 13:30:00,22.53,22.54,22.5,22.51,34000.0,20.7615,20.7707,20.7339,20.7431,34000.0
2014-05-16 14:00:00,22.5,22.53,22.49,22.53,10400.0,20.7339,20.7615,20.7247,20.7615,10400.0
2014-05-16 14:30:00,22.53,22.62,22.52,22.62,34400.0,20.7615,20.8445,20.7523,20.8445,34400.0
2014-05-16 15:00:00,22.62,22.68,22.62,22.64,12800.0,20.8445,20.8997,20.8445,20.8629,12800.0
2014-05-16 15:30:00,22.65,22.68,22.65,22.68,56800.0,20.8721,20.8997,20.8721,20.8997,56800.0
2014-05-19 09:30:00,22.64,22.77,22.63,22.75,71200.0,20.8629,20.9827,20.8537,20.9642,71200.0
2014-05-19 10:00:00,22.75,22.82,22.71,22.81,79200.0,20.9642,21.0288,20.9274,21.0195,79200.0
2014-05-19 10:30:00,22.81,22.84,22.79,22.83,58000.0,21.0195,21.0472,21.0011,21.038,58000.0
2014-05-19 11:00:00,22.84,22.88,22.84,22.86,57600.0,21.0472,21.084,21.0472,21.0656,57600.0
2014-05-19 11:30:00,22.86,22.88,22.86,22.88,22800.0,21.0656,21.084,21.0656,21.084,22800.0
2014-05-19 12:00:00,22.87,22.89,22.87,22.88,38800.0,21.0748,21.0933,21.0748,21.084,38800.0
2014-05-19 12:30:00,22.88,22.88,22.86,22.86,71200.0,21.084,21.084,21.0656,21.0656,71200.0
2014-05-19 13:00:00,22.86,22.88,22.86,22.86,82400.0,21.0656,21.084,21.0656,21.0656,82400.0
2014-05-19 13:30:00,22.86,22.89,22.84,22.89,59600.0,21.0656,21.0933,21.0472,21.0933,59600.0
2014-05-19 14:00:00,22.89,22.91,22.88,22.89,88800.0,21.0933,21.1117,21.084,21.0933,88800.0
2014-05-19 14:30:00,22.89,22.89,22.87,22.88,135200.0,21.0933,21.0933,21.0748,21.084,135200.0
2014-05-19 15:00:00,22.88,22.88,22.85,22.87,28400.0,21.084,21.084,21.0564,21.0748,28400.0
2014-05-19 15:30:00,22.87,22.91,22.87,22.89,61200.0,21.0748,21.1117,21.0748,21.0933,61200.0
2014-05-20 09:30:00,22.87,22.9,22.79,22.8,47200.0,21.0748,21.1025,21.0011,21.0103,47200.0
2014-05-20 10:00:00,22.8,22.86,22.8,22.82,46000.0,21.0103,21.0656,21.0103,21.0288,46000.0
2014-05-20 10:30:00,22.83,22.9,22.82,22.9,43200.0,21.038,21.1025,21.0288,21.1025,43200.0
2014-05-20 11:00:00,22.89,22.9,22.88,22.89,28400.0,21.0933,21.1025,21.084,21.0933,28400.0
2014-05-20 11:30:00,22.88,22.95,22.88,22.93,31600.0,21.084,21.1486,21.084,21.1301,31600.0
2014-05-20 12:00:00,22.93,22.93,22.83,22.84,47600.0,21.1301,21.1301,21.038,21.0472,47600.0
2014-05-20 12:30:00,22.83,22.84,22.8,22.82,39600.0,21.038,21.0472,21.0103,21.0288,39600.0
2014-05-20 13:00:00,22.82,22.82,22.74,22.77,62800.0,21.0288,21.0288,20.955,20.9827,62800.0
2014-05-20 13:30:00,22.77,22.77,22.7,22.7,68400.0,20.9827,20.9827,20.9182,20.9182,68400.0
2014-05-20 14:00:00,22.71,22.77,22.71,22.75,60000.0,20.9274,20.9827,20.9274,20.9642,60000.0
2014-05-20 14:30:00,22.75,22.75,22.7,22.72,63200.0,20.9642,20.9642,20.9182,20.9366,63200.0
2014-05-20 15:00:00,22.72,22.78,22.72,22.77,116400.0,20.9366,20.9919,20.9366,20.9827,116400.0
2014-05-20 15:30:00,22.77,22.82,22.77,22.79,95200.0,20.9827,21.0288,20.9827,21.0011,95200.0
2014-05-21 09:30:00,22.83,22.93,22.83,22.91,13200.0,21.038,21.1301,21.038,21.1117,13200.0
2014-05-21 10:00:00,22.9,22.9,22.87,22.9,18400.0,21.1025,21.1025,21.0748,21.1025,18400.0
2014-05-21 10:30:00,22.91,22.93,22.91,22.91,13200.0,21.1117,21.1301,21.1117,21.1117,13200.0
2014-05-21 11:00:00,22.89,22.91,22.84,22.84,19200.0,21.0933,21.1117,21.0472,21.0472,19200.0
2014-05-21 11:30:00,22.85,22.86,22.83,22.85,11600.0,21.0564,21.0656,21.038,21.0564,11600.0
2014-05-21 12:00:00,22.87,22.89,22.86,22.89,7200.0,21.0748,21.0933,21.0656,21.0933,7200.0
2014-05-21 12:30:00,22.89,22.91,22.89,22.9,8400.0,21.0933,21.1117,21.0933,21.1025,8400.0
2014-05-21 13:00:00,22.91,22.92,22.89,22.89,15600.0,21.1117,21.1209,21.0933,21.0933,15600.0
2014-05-21 13:30:00,22.9,22.92,22.89,22.91,53200.0,21.1025,21.1209,21.0933,21.1117,53200.0
2014-05-21 14:00:00,22.9,22.93,22.89,22.9,102800.0,21.1025,21.1301,21.0933,21.1025,102800.0
2014-05-21 14:30:00,22.92,22.94,22.92,22.93,16400.0,21.1209,21.1393,21.1209,21.1301,16400.0
2014-05-21 15:00:00,22.93,22.97,22.93,22.96,27600.0,21.1301,21.167,21.1301,21.1578,27600.0
2014-05-21 15:30:00,22.95,22.96,22.95,22.96,42800.0,21.1486,21.1578,21.1486,21.1578,42800.0
2014-05-22 09:30:00,22.97,23.05,22.97,23.03,32400.0,21.167,21.2407,21.167,21.2223,32400.0
2014-05-22 10:00:00,23.01,23.01,22.94,22.96,28400.0,21.2038,21.2038,21.1393,21.1578,28400.0
2014-05-22 10:30:00,22.97,23.02,22.96,23.0,6800.0,21.167,21.2131,21.1578,21.1946,6800.0
2014-05-22 11:00:00,23.0,23.04,23.0,23.03,26000.0,21.1946,21.2315,21.1946,21.2223,26000.0
2014-05-22 11:30:00,23.03,23.05,23.02,23.03,111600.0,21.2223,21.2407,21.2131,21.2223,111600.0
2014-05-22 12:00:00,23.02,23.02,23.0,23.02,60800.0,21.2131,21.2131,21.1946,21.2131,60800.0
2014-05-22 12:30:00,23.02,23.03,23.0,23.01,27200.0,21.2131,21.2223,21.1946,21.2038,27200.0
2014-05-22 13:00:00,23.01,23.03,23.01,23.03,27600.0,21.2038,21.2223,21.2038,21.2223,27600.0
2014-05-22 13:30:00,23.04,23.08,23.04,23.07,92000.0,21.2315,21.2683,21.2315,21.2591,92000.0
2014-05-22 14:00:00,23.08,23.1,23.08,23.1,19600.0,21.2683,21.2868,21.2683,21.2868,19600.0
2014-05-22 14:30:00,23.1,23.11,23.09,23.1,16000.0,21.2868,21.296,21.2776,21.2868,16000.0
2014-05-22 15:00:00,23.1,23.1,23.07,23.08,10800.0,21.2868,21.2868,21.2591,21.2683,10800.0
2014-05-22 15:30:00,23.08,23.08,23.02,23.02,65600.0,21.2683,21.2683,21.2131,21.2131,65600.0
2014-05-23 09:30:00,23.04,23.09,23.04,23.09,42400.0,21.2315,21.2776,21.2315,21.2776,42400.0
2014-05-23 10:00:00,23.09,23.11,23.08,23.11,45600.0,21.2776,21.296,21.2683,21.296,45600.0
2014-05-23 10:30:00,23.12,23.12,23.09,23.1,44000.0,21.3052,21.3052,21.2776,21.2868,44000.0
2014-05-23 11:00:00,23.11,23.14,23.11,23.14,14000.0,21.296,21.3236,21.296,21.3236,14000.0
2014-05-23 11:30:00,23.14,23.14,23.13,23.13,12800.0,21.3236,21.3236,21.3144,21.3144,12800.0
2014-05-23 12:00:00,23.14,23.15,23.13,23.14,65600.0,21.3236,21.3329,21.3144,21.3236,65600.0
2014-05-23 12:30:00,23.15,23.16,23.14,23.15,63600.0,21.3329,21.3421,21.3236,21.3329,63600.0
2014-05-23 13:00:00,23.16,23.17,23.15,23.16,24800.0,21.3421,21.3513,21.3329,21.3421,24800.0
2014-05-23 13:30:00,23.16,23.18,23.16,23.18,38800.0,21.3421,21.3605,21.3421,21.3605,38800.0
2014-05-23 14:00:00,23.18,23.2,23.18,23.19,50000.0,21.3605,21.3789,21.3605,21.3697,50000.0
2014-05-23 14:30:00,23.2,23.22,23.2,23.21,12400.0,21.3789,21.3974,21.3789,21.3881,12400.0
2014-05-23 15:00:00,23.22,23.24,23.22,23.23,14400.0,21.3974,21.4158,21.3974,21.4066,14400.0
2014-05-23 15:30:00,23.24,23.25,23.23,23.24,27600.0,21.4158,21.425,21.4066,21.4158,27600.0
2014-05-27 09:30:00,23.29,23.38,23.29,23.38,39600.0,21.4619,21.5448,21.4619,21.5448,39600.0
2014-05-27 10:00:00,23.36,23.41,23.35,23.4,17600.0,21.5264,21.5724,21.5172,21.5632,17600.0
2014-05-27 10:30:00,23.4,23.41,23.38,23.4,64800.0,21.5632,21.5724,21.5448,21.5632,64800.0
2014-05-27 11:00:00,23.41,23.43,23.38,23.38,16000.0,21.5724,21.5909,21.5448,21.5448,16000.0
2014-05-27 11:30:00,23.38,23.39,23.37,23.39,17200.0,21.5448,21.554,21.5356,21.554,17200.0
2014-05-27 12:00:00,23.38,23.41,23.36,23.37,77200.0,21.5448,21.5724,21.5264,21.5356,77200.0
2014-05-27 12:30:00,23.38,23.39,23.37,23.38,30400.0,21.5448,21.554,21.5356,21.5448,30400.0
2014-05-27 13:00:00,23.39,23.4,23.39,23.39,6000.0,21.554,21.5632,21.554,21.554,6000.0
2014-05-27 13:30:00,23.4,23.43,23.38,23.42,74800.0,21.5632,21.5909,21.5448,21.5817,74800.0
2014-05-27 14:00:00,23.42,23.44,23.41,23.44,30800.0,21.5817,21.6001,21.5724,21.6001,30800.0
2014-05-27 14:30:00,23.43,23.44,23.42,23.43,20000.0,21.5909,21.6001,21.5817,21.5909,20000.0
2014-05-27 15:00:00,23.43,23.46,23.43,23.46,31600.0,21.5909,21.6185,21.5909,21.6185,31600.0
2014-05-27 15:30:00,23.46,23.51,23.45,23.5,63200.0,21.6185,21.6646,21.6093,21.6554,63200.0
2014-05-28 09:30:00,23.48,23.52,23.45,23.47,401600.0,21.6369,21.6738,21.6093,21.6277,401600.0
2014-05-28 10:00:00,23.46,23.48,23.43,23.48,54000.0,21.6185,21.6369,21.5909,21.6369,54000.0
2014-05-28 10:30:00,23.47,23.47,23.4,23.43,30000.0,21.6277,21.6277,21.5632,21.5909,30000.0
2014-05-28 11:00:00,23.43,23.48,23.43,23.47,81200.0,21.5909,21.6369,21.5909,21.6277,81200.0
2014-05-28 11:30:00,23.46,23.5,23.46,23.46,186400.0,21.6185,21.6554,21.6185,21.6185,186400.0
2014-05-28 12:00:00,23.47,23.5,23.45,23.45,8800.0,21.6277,21.6554,21.6093,21.6093,8800.0
2014-05-28 12:30:00,23.45,23.46,23.45,23.46,10800.0,21.6093,21.6185,21.6093,21.6185,10800.0
2014-05-28 13:00:00,23.47,23.52,23.47,23.5,75600.0,21.6277,21.6738,21.6277,21.6554,75600.0
2014-05-28 13:30:00,23.5,23.51,23.48,23.5,62000.0,21.6554,21.6646,21.6369,21.6554,62000.0
2014-05-28 14:00:00,23.5,23.51,23.48,23.48,490000.0,21.6554,21.6646,21.6369,21.6369,490000.0
2014-05-28 14:30:00,23.48,23.48,23.45,23.46,579600.0,21.6369,21.6369,21.6093,21.6185,579600.0
2014-05-28 15:00:00,23.46,23.49,23.45,23.47,468800.0,21.6185,21.6462,21.6093,21.6277,468800.0
2014-05-28 15:30:00,23.48,23.48,23.42,23.43,461200.0,21.6369,21.6369,21.5817,21.5909,461200.0
2014-05-29 09:30:00,23.54,23.54,23.48,23.52,18800.0,21.6922,21.6922,21.6369,21.6738,18800.0
2014-05-29 10:00:00,23.47,23.48,23.47,23.48,16800.0,21.6277,21.6369,21.6277,21.6369,16800.0
2014-05-29 10:30:00,23.5,23.52,23.5,23.5,20000.0,21.6554,21.6738,21.6554,21.6554,20000.0
2014-05-29 11:00:00,23.5,23.52,23.49,23.52,30000.0,21.6554,21.6738,21.6462,21.6738,30000.0
2014-05-29 11:30:00,23.53,23.54,23.5,23.51,58800.0,21.683,21.6922,21.6554,21.6646,58800.0
2014-05-29 12:00:00,23.5,23.53,23.5,23.5,36800.0,21.6554,21.683,21.6554,21.6554,36800.0
2014-05-29 12:30:00,23.51,23.52,23.51,23.51,26400.0,21.6646,21.6738,21.6646,21.6646,26400.0
2014-05-29 13:00:00,23.53,23.53,23.5,23.52,21200.0,21.683,21.683,21.6554,21.6738,21200.0
2014-05-29 13:30:00,23.5,23.53,23.5,23.53,28800.0,21.6554,21.683,21.6554,21.683,28800.0
2014-05-29 14:00:00,23.52,23.55,23.52,23.55,48400.0,21.6738,21.7015,21.6738,21.7015,48400.0
2014-05-29 14:30:00,23.55,23.56,23.54,23.56,74000.0,21.7015,21.7107,21.6922,21.7107,74000.0
2014-05-29 15:00:00,23.57,23.57,23.56,23.57,69200.0,21.7199,21.7199,21.7107,21.7199,69200.0
2014-05-29 15:30:00,23.57,23.59,23.55,23.57,18800.0,21.7199,21.7383,21.7015,21.7199,18800.0
2014-05-30 09:30:00,23.61,23.61,23.55,23.55,14400.0,21.7567,21.7567,21.7015,21.7015,14400.0
2014-05-30 10:00:00,23.54,23.61,23.54,23.57,20800.0,21.6922,21.7567,21.6922,21.7199,20800.0
2014-05-30 10:30:00,23.59,23.61,23.58,23.6,22800.0,21.7383,21.7567,21.7291,21.7475,22800.0
2014-05-30 11:00:00,23.61,23.63,23.6,23.6,31600.0,21.7567,21.7752,21.7475,21.7475,31600.0
2014-05-30 11:30:00,23.6,23.61,23.59,23.6,21600.0,21.7475,21.7567,21.7383,21.7475,21600.0
2014-05-30 12:00:00,23.61,23.62,23.58,23.58,747600.0,21.7567,21.766,21.7291,21.7291,747600.0
2014-05-30 12:30:00,23.57,23.57,23.48,23.51,36800.0,21.7199,21.7199,21.6369,21.6646,36800.0
2014-05-30 13:00:00,23.5,23.53,23.46,23.49,29600.0,21.6554,21.683,21.6185,21.6462,29600.0
2014-05-30 13:30:00,23.49,23.49,23.45,23.49,30000.0,21.6462,21.6462,21.6093,21.6462,30000.0
2014-05-30 14:00:00,23.49,23.54,23.48,23.54,92000.0,21.6462,21.6922,21.6369,21.6922,92000.0
2014-05-30 14:30:00,23.53,23.55,23.52,23.52,34000.0,21.683,21.7015,21.6738,21.6738,34000.0
2014-05-30 15:00:00,23.53,23.54,23.51,23.52,113600.0,21.683,21.6922,21.6646,21.6738,113600.0
2014-05-30 15:30:00,23.52,23.57,23.52,23.56,21600.0,21.6738,21.7199,21.6738,21.7107,21600.0
2014-06-02 09:30:00,23.64,23.64,23.46,23.47,183200.0,21.7844,21.7844,21.6185,21.6277,183200.0
2014-06-02 10:00:00,23.46,23.49,23.4,23.45,205600.0,21.6185,21.6462,21.5632,21.6093,205600.0
2014-06-02 10:30:00,23.46,23.47,23.42,23.45,262800.0,21.6185,21.6277,21.5817,21.6093,262800.0
2014-06-02 11:00:00,23.45,23.54,23.45,23.54,101200.0,21.6093,21.6922,21.6093,21.6922,101200.0
2014-06-02 11:30:00,23.53,23.56,23.52,23.54,148400.0,21.683,21.7107,21.6738,21.6922,148400.0
2014-06-02 12:00:00,23.53,23.54,23.5,23.51,127200.0,21.683,21.6922,21.6554,21.6646,127200.0
2014-06-02 12:30:00,23.5,23.52,23.5,23.5,83600.0,21.6554,21.6738,21.6554,21.6554,83600.0
2014-06-02 13:00:00,23.5,23.51,23.47,23.5,346800.0,21.6554,21.6646,21.6277,21.6554,346800.0
2014-06-02 13:30:00,23.5,23.51,23.47,23.49,132800.0,21.6554,21.6646,21.6277,21.6462,132800.0
2014-06-02 14:00:00,23.48,23.5,23.43,23.47,140400.0,21.6369,21.6554,21.5909,21.6277,140400.0
2014-06-02 14:30:00,23.48,23.51,23.47,23.47,101600.0,21.6369,21.6646,21.6277,21.6277,101600.0
2014-06-02 15:00:00,23.47,23.5,23.45,23.48,110000.0,21.6277,21.6554,21.6093,21.6369,110000.0
2014-06-02 15:30:00,23.48,23.53,23.48,23.53,603600.0,21.6369,21.683,21.6369,21.683,603600.0
2014-06-03 09:30:00,23.47,23.54,23.42,23.54,69600.0,21.6277,21.6922,21.5817,21.6922,69600.0
2014-06-03 10:00:00,23.54,23.57,23.51,23.51,30400.0,21.6922,21.7199,21.6646,21.6646,30400.0
2014-06-03 10:30:00,23.52,23.53,23.46,23.48,42800.0,21.6738,21.683,21.6185,21.6369,42800.0
2014-06-03 11:00:00,23.5,23.5,23.47,23.48,33600.0,21.6554,21.6554,21.6277,21.6369,33600.0
2014-06-03 11:30:00,23.47,23.47,23.43,23.45,37200.0,21.6277,21.6277,21.5909,21.6093,37200.0
2014-06-03 12:00:00,23.46,23.5,23.46,23.5,314000.0,21.6185,21.6554,21.6185,21.6554,314000.0
2014-06-03 12:30:00,23.49,23.49,23.46,23.46,35200.0,21.6462,21.6462,21.6185,21.6185,35200.0
2014-06-03 13:00:00,23.47,23.52,23.46,23.52,78400.0,21.6277,21.6738,21.6185,21.6738,78400.0
2014-06-03 13:30:00,23.52,23.52,23.49,23.51,83200.0,21.6738,21.6738,21.6462,21.6646,83200.0
2014-06-03 14:00:00,23.5,23.54,23.5,23.53,87200.0,21.6554,21.6922,21.6554,21.683,87200.0
2014-06-03 14:30:00,23.52,23.53,23.49,23.49,67600.0,21.6738,21.683,21.6462,21.6462,67600.0
2014-06-03 15:00:00,23.49,23.53,23.48,23.53,88800.0,21.6462,21.683,21.6369,21.683,88800.0
2014-06-03 15:30:00,23.53,23.53,23.51,23.52,130400.0,21.683,21.683,21.6646,21.6738,130400.0
2014-06-04 09:30:00,23.48,23.5,23.42,23.49,3200.0,21.6369,21.6554,21.5817,21.6462,3200.0
2014-06-04 10:00:00,23.49,23.51,23.48,23.49,13200.0,21.6462,21.6646,21.6369,21.6462,13200.0
2014-06-04 10:30:00,23.5,23.55,23.49,23.55,10400.0,21.6554,21.7015,21.6462,21.7015,10400.0
2014-06-04 11:00:00,23.56,23.59,23.55,23.59,17600.0,21.7107,21.7383,21.7015,21.7383,17600.0
2014-06-04 11:30:00,23.58,23.58,23.57,23.57,22400.0,21.7291,21.7291,21.7199,21.7199,22400.0
2014-06-04 12:00:00,23.59,23.6,23.59,23.6,14400.0,21.7383,21.7475,21.7383,21.7475,14400.0
2014-06-04 12:30:00,23.59,23.62,23.59,23.62,36400.0,21.7383,21.766,21.7383,21.766,36400.0
2014-06-04 13:00:00,23.62,23.62,23.6,23.6,25200.0,21.766,21.766,21.7475,21.7475,25200.0
2014-06-04 13:30:00,23.61,23.62,23.59,23.62,13600.0,21.7567,21.766,21.7383,21.766,13600.0
2014-06-04 14:00:00,23.62,23.62,23.59,23.59,25600.0,21.766,21.766,21.7383,21.7383,25600.0
2014-06-04 14:30:00,23.59,23.59,23.56,23.58,38000.0,21.7383,21.7383,21.7107,21.7291,38000.0
2014-06-04 15:00:00,23.58,23.59,23.57,23.59,98400.0,21.7291,21.7383,21.7199,21.7383,98400.0
2014-06-04 15:30:00,23.59,23.6,23.58,23.58,79200.0,21.7383,21.7475,21.7291,21.7291,79200.0
2014-06-05 09:30:00,23.65,23.67,23.58,23.6,105200.0,21.7936,21.812,21.7291,21.7475,105200.0
2014-06-05 10:00:00,23.61,23.61,23.54,23.61,100000.0,21.7567,21.7567,21.6922,21.7567,100000.0
2014-06-05 10:30:00,23.61,23.62,23.59,23.62,68800.0,21.7567,21.766,21.7383,21.766,68800.0
2014-06-05 11:00:00,23.62,23.65,23.61,23.64,24400.0,21.766,21.7936,21.7567,21.7844,24400.0
2014-06-05 11:30:00,23.65,23.72,23.64,23.72,41200.0,21.7936,21.8581,21.7844,21.8581,41200.0
2014-06-05 12:00:00,23.73,23.76,23.72,23.75,45600.0,21.8673,21.895,21.8581,21.8858,45600.0
2014-06-05 12:30:00,23.75,23.79,23.75,23.75,21200.0,21.8858,21.9226,21.8858,21.8858,21200.0
2014-06-05 13:00:00,23.76,23.77,23.74,23.74,7600.0,21.895,21.9042,21.8765,21.8765,7600.0
2014-06-05 13:30:00,23.73,23.75,23.72,23.74,70000.0,21.8673,21.8858,21.8581,21.8765,70000.0
2014-06-05 14:00:00,23.76,23.8,23.75,23.78,79600.0,21.895,21.9318,21.8858,21.9134,79600.0
2014-06-05 14:30:00,23.79,23.81,23.77,23.77,32000.0,21.9226,21.941,21.9042,21.9042,32000.0
2014-06-05 15:00:00,23.77,23.79,23.76,23.76,86400.0,21.9042,21.9226,21.895,21.895,86400.0
2014-06-05 15:30:00,23.76,23.79,23.76,23.79,62400.0,21.895,21.9226,21.895,21.9226,62400.0
2014-06-06 09:30:00,23.87,23.9,23.84,23.89,63200.0,21.9963,22.024,21.9687,22.0148,63200.0
2014-06-06 10:00:00,23.9,23.91,23.85,23.87,92400.0,22.024,22.0332,21.9779,21.9963,92400.0
2014-06-06 10:30:00,23.89,23.9,23.88,23.9,10400.0,22.0148,22.024,22.0056,22.024,10400.0
2014-06-06 11:00:00,23.9,23.93,23.9,23.92,9200.0,22.024,22.0516,22.024,22.0424,9200.0
2014-06-06 11:30:00,23.92,23.93,23.91,23.91,16800.0,22.0424,22.0516,22.0332,22.0332,16800.0
2014-06-06 12:00:00,23.92,23.93,23.91,23.92,13600.0,22.0424,22.0516,22.0332,22.0424,13600.0
2014-06-06 12:30:00,23.93,23.93,23.91,23.93,14800.0,22.0516,22.0516,22.0332,22.0516,14800.0
2014-06-06 13:00:00,23.9,23.9,23.88,23.9,16000.0,22.024,22.024,22.0056,22.024,16000.0
2014-06-06 13:30:00,23.9,23.9,23.89,23.89,43600.0,22.024,22.024,22.0148,22.0148,43600.0
2014-06-06 14:00:00,23.89,23.91,23.88,23.91,179600.0,22.0148,22.0332,22.0056,22.0332,179600.0
2014-06-06 14:30:00,23.91,23.92,23.9,23.91,16000.0,22.0332,22.0424,22.024,22.0332,16000.0
2014-06-06 15:00:00,23.91,23.92,23.91,23.91,37200.0,22.0332,22.0424,22.0332,22.0332,37200.0
2014-06-06 15:30:00,23.91,23.91,23.88,23.9,74400.0,22.0332,22.0332,22.0056,22.024,74400.0
2014-06-09 09:30:00,23.91,23.96,23.9,23.94,184800.0,22.0332,22.0793,22.024,22.0608,184800.0
2014-06-09 10:00:00,23.95,23.96,23.91,23.96,356400.0,22.0701,22.0793,22.0332,22.0793,356400.0
2014-06-09 10:30:00,23.95,23.98,23.93,23.97,379200.0,22.0701,22.0977,22.0516,22.0885,379200.0
2014-06-09 11:00:00,23.97,24.0,23.95,24.0,581200.0,22.0885,22.1161,22.0701,22.1161,581200.0
2014-06-09 11:30:00,24.0,24.03,24.0,24.02,300000.0,22.1161,22.1438,22.1161,22.1346,300000.0
2014-06-09 12:00:00,24.02,24.03,24.01,24.02,103200.0,22.1346,22.1438,22.1253,22.1346,103200.0
2014-06-09 12:30:00,24.03,24.04,24.02,24.03,64400.0,22.1438,22.153,22.1346,22.1438,64400.0
2014-06-09 13:00:00,24.04,24.04,23.98,23.98,67600.0,22.153,22.153,22.0977,22.0977,67600.0
2014-06-09 13:30:00,23.99,24.0,23.98,23.99,18000.0,22.1069,22.1161,22.0977,22.1069,18000.0
2014-06-09 14:00:00,23.97,23.98,23.91,23.92,130800.0,22.0885,22.0977,22.0332,22.0424,130800.0
2014-06-09 14:30:00,23.92,23.97,23.92,23.96,908400.0,22.0424,22.0885,22.0424,22.0793,908400.0
2014-06-09 15:00:00,23.96,23.99,23.96,23.98,121600.0,22.0793,22.1069,22.0793,22.0977,121600.0
2014-06-09 15:30:00,23.98,23.99,23.95,23.98,686800.0,22.0977,22.1069,22.0701,22.0977,686800.0
2014-06-10 09:30:00,23.95,24.02,23.95,23.99,46000.0,22.0701,22.1346,22.0701,22.1069,46000.0
2014-06-10 10:00:00,23.99,24.03,23.97,24.02,15600.0,22.1069,22.1438,22.0885,22.1346,15600.0
2014-06-10 10:30:00,24.02,24.03,23.99,24.03,10000.0,22.1346,22.1438,22.1069,22.1438,10000.0
2014-06-10 11:00:00,24.03,24.05,24.0,24.0,34000.0,22.1438,22.1622,22.1161,22.1161,34000.0
2014-06-10 11:30:00,24.01,24.02,23.99,24.0,38000.0,22.1253,22.1346,22.1069,22.1161,38000.0
2014-06-10 12:00:00,24.01,24.01,23.97,23.99,82400.0,22.1253,22.1253,22.0885,22.1069,82400.0
2014-06-10 12:30:00,23.99,23.99,23.96,23.98,29600.0,22.1069,22.1069,22.0793,22.0977,29600.0
2014-06-10 13:00:00,23.98,24.0,23.97,23.98,131600.0,22.0977,22.1161,22.0885,22.0977,131600.0
2014-06-10 13:30:00,23.98,24.01,23.98,24.01,57600.0,22.0977,22.1253,22.0977,22.1253,57600.0
2014-06-10 14:00:00,24.0,24.02,23.99,24.02,48400.0,22.1161,22.1346,22.1069,22.1346,48400.0
2014-06-10 14:30:00,24.01,24.02,24.0,24.0,28400.0,22.1253,22.1346,22.1161,22.1161,28400.0
2014-06-10 15:00:00,24.01,24.03,24.01,24.02,128000.0,22.1253,22.1438,22.1253,22.1346,128000.0
2014-06-10 15:30:00,24.02,24.04,24.01,24.03,220000.0,22.1346,22.153,22.1253,22.1438,220000.0
2014-06-11 09:30:00,23.92,24.04,23.92,24.0,19200.0,22.0424,22.153,22.0424,22.1161,19200.0
2014-06-11 10:00:00,24.02,24.04,24.02,24.02,10800.0,22.1346,22.153,22.1346,22.1346,10800.0
2014-06-11 10:30:00,24.0,24.0,23.97,23.98,20400.0,22.1161,22.1161,22.0885,22.0977,20400.0
2014-06-11 11:00:00,23.99,24.0,23.98,23.98,31600.0,22.1069,22.1161,22.0977,22.0977,31600.0
2014-06-11 11:30:00,23.99,24.02,23.98,24.02,7600.0,22.1069,22.1346,22.0977,22.1346,7600.0
2014-06-11 12:00:00,24.02,24.02,24.0,24.0,14400.0,22.1346,22.1346,22.1161,22.1161,14400.0
2014-06-11 12:30:00,24.01,24.03,24.01,24.02,6800.0,22.1253,22.1438,22.1253,22.1346,6800.0
2014-06-11 13:00:00,24.0,24.02,24.0,24.01,45600.0,22.1161,22.1346,22.1161,22.1253,45600.0
2014-06-11 13:30:00,24.01,24.02,23.96,23.97,17600.0,22.1253,22.1346,22.0793,22.0885,17600.0
2014-06-11 14:00:00,23.96,23.97,23.92,23.96,177200.0,22.0793,22.0885,22.0424,22.0793,177200.0
2014-06-11 14:30:00,23.95,23.99,23.95,23.96,26000.0,22.0701,22.1069,22.0701,22.0793,26000.0
2014-06-11 15:00:00,23.98,23.98,23.96,23.98,15600.0,22.0977,22.0977,22.0793,22.0977,15600.0
2014-06-11 15:30:00,24.0,24.01,23.98,23.99,38400.0,22.1161,22.1253,22.0977,22.1069,38400.0
2014-06-12 09:30:00,23.98,24.0,23.92,23.95,42800.0,22.0977,22.1161,22.0424,22.0701,42800.0
2014-06-12 10:00:00,23.97,24.0,23.9,23.9,128800.0,22.0885,22.1161,22.024,22.024,128800.0
2014-06-12 10:30:00,23.89,23.92,23.85,23.91,347600.0,22.0148,22.0424,21.9779,22.0332,347600.0
2014-06-12 11:00:00,23.89,23.93,23.88,23.92,107200.0,22.0148,22.0516,22.0056,22.0424,107200.0
2014-06-12 11:30:00,23.93,23.93,23.9,23.91,313600.0,22.0516,22.0516,22.024,22.0332,313600.0
2014-06-12 12:00:00,23.89,23.9,23.88,23.9,21200.0,22.0148,22.024,22.0056,22.024,21200.0
2014-06-12 12:30:00,23.9,23.9,23.85,23.85,4800.0,22.024,22.024,21.9779,21.9779,4800.0
2014-06-12 13:00:00,23.85,23.85,23.78,23.79,28400.0,21.9779,21.9779,21.9134,21.9226,28400.0
2014-06-12 13:30:00,23.79,23.8,23.74,23.75,31600.0,21.9226,21.9318,21.8765,21.8858,31600.0
2014-06-12 14:00:00,23.74,23.77,23.72,23.75,352800.0,21.8765,21.9042,21.8581,21.8858,352800.0
2014-06-12 14:30:00,23.75,23.75,23.71,23.74,159200.0,21.8858,21.8858,21.8489,21.8765,159200.0
2014-06-12 15:00:00,23.73,23.76,23.7,23.74,82000.0,21.8673,21.895,21.8397,21.8765,82000.0
2014-06-12 15:30:00,23.74,23.78,23.7,23.78,40400.0,21.8765,21.9134,21.8397,21.9134,40400.0
2014-06-13 09:30:00,23.89,23.96,23.86,23.89,64000.0,22.0148,22.0793,21.9871,22.0148,64000.0
2014-06-13 10:00:00,23.9,23.93,23.81,23.93,30000.0,22.024,22.0516,21.941,22.0516,30000.0
2014-06-13 10:30:00,23.92,23.96,23.92,23.95,29600.0,22.0424,22.0793,22.0424,22.0701,29600.0
2014-06-13 11:00:00,23.97,23.98,23.93,23.94,29600.0,22.0885,22.0977,22.0516,22.0608,29600.0
2014-06-13 11:30:00,23.92,23.92,23.89,23.9,8400.0,22.0424,22.0424,22.0148,22.024,8400.0
2014-06-13 12:00:00,23.9,23.93,23.9,23.93,8400.0,22.024,22.0516,22.024,22.0516,8400.0
2014-06-13 12:30:00,23.93,23.93,23.9,23.91,7200.0,22.0516,22.0516,22.024,22.0332,7200.0
2014-06-13 13:00:00,23.91,23.92,23.89,23.9,72000.0,22.0332,22.0424,22.0148,22.024,72000.0
2014-06-13 13:30:00,23.9,23.93,23.89,23.93,81600.0,22.024,22.0516,22.0148,22.0516,81600.0
2014-06-13 14:00:00,23.92,23.94,23.92,23.93,26400.0,22.0424,22.0608,22.0424,22.0516,26400.0
2014-06-13 14:30:00,23.93,23.93,23.91,23.92,13200.0,22.0516,22.0516,22.0332,22.0424,13200.0
2014-06-13 15:00:00,23.93,23.95,23.9,23.9,56800.0,22.0516,22.0701,22.024,22.024,56800.0
2014-06-13 15:30:00,23.87,23.93,23.86,23.93,34400.0,21.9963,22.0516,21.9871,22.0516,34400.0
2014-06-16 09:30:00,23.87,23.96,23.84,23.94,771200.0,21.9963,22.0793,21.9687,22.0608,771200.0
2014-06-16 10:00:00,23.95,24.0,23.93,23.97,485600.0,22.0701,22.1161,22.0516,22.0885,485600.0
2014-06-16 10:30:00,23.98,23.99,23.96,23.98,5200.0,22.0977,22.1069,22.0793,22.0977,5200.0
2014-06-16 11:00:00,23.97,23.97,23.88,23.9,291200.0,22.0885,22.0885,22.0056,22.024,291200.0
2014-06-16 11:30:00,23.89,23.89,23.84,23.88,629200.0,22.0148,22.0148,21.9687,22.0056,629200.0
2014-06-16 12:00:00,23.88,23.96,23.88,23.95,291200.0,22.0056,22.0793,22.0056,22.0701,291200.0
2014-06-16 12:30:00,23.95,23.96,23.92,23.93,212000.0,22.0701,22.0793,22.0424,22.0516,212000.0
2014-06-16 13:00:00,23.93,23.97,23.93,23.96,264000.0,22.0516,22.0885,22.0516,22.0793,264000.0
2014-06-16 13:30:00,23.96,23.98,23.9,23.92,699200.0,22.0793,22.0977,22.024,22.0424,699200.0
2014-06-16 14:00:00,23.92,23.96,23.92,23.95,335600.0,22.0424,22.0793,22.0424,22.0701,335600.0
2014-06-16 14:30:00,23.95,23.98,23.95,23.96,64800.0,22.0701,22.0977,22.0701,22.0793,64800.0
2014-06-16 15:00:00,23.94,23.95,23.92,23.93,920000.0,22.0608,22.0701,22.0424,22.0516,920000.0
2014-06-16 15:30:00,23.93,23.97,23.93,23.97,338800.0,22.0516,22.0885,22.0516,22.0885,338800.0
2014-06-17 09:30:00,23.96,24.01,23.91,24.0,76400.0,22.0793,22.1253,22.0332,22.1161,76400.0
2014-06-17 10:00:00,24.0,24.07,24.0,24.05,28800.0,22.1161,22.1806,22.1161,22.1622,28800.0
2014-06-17 10:30:00,24.06,24.06,23.98,23.99,40800.0,22.1714,22.1714,22.0977,22.1069,40800.0
2014-06-17 11:00:00,24.01,24.01,23.95,23.98,32400.0,22.1253,22.1253,22.0701,22.0977,32400.0
2014-06-17 11:30:00,23.99,24.06,23.99,24.06,209600.0,22.1069,22.1714,22.1069,22.1714,209600.0
2014-06-17 12:00:00,24.06,24.06,24.05,24.06,12400.0,22.1714,22.1714,22.1622,22.1714,12400.0
2014-06-17 12:30:00,24.06,24.09,24.06,24.08,22400.0,22.1714,22.1991,22.1714,22.1899,22400.0
2014-06-17 13:00:00,24.07,24.08,24.06,24.06,74000.0,22.1806,22.1899,22.1714,22.1714,74000.0
2014-06-17 13:30:00,24.07,24.1,24.07,24.08,97200.0,22.1806,22.2083,22.1806,22.1899,97200.0
2014-06-17 14:00:00,24.08,24.1,24.07,24.09,24000.0,22.1899,22.2083,22.1806,22.1991,24000.0
2014-06-17 14:30:00,24.09,24.09,24.08,24.09,70800.0,22.1991,22.1991,22.1899,22.1991,70800.0
2014-06-17 15:00:00,24.09,24.09,24.04,24.04,17200.0,22.1991,22.1991,22.153,22.153,17200.0
2014-06-17 15:30:00,24.04,24.08,24.04,24.05,131600.0,22.153,22.1899,22.153,22.1622,131600.0
2014-06-18 09:30:00,24.08,24.08,24.01,24.03,40400.0,22.1899,22.1899,22.1253,22.1438,40400.0
2014-06-18 10:00:00,24.02,24.05,23.99,24.05,19600.0,22.1346,22.1622,22.1069,22.1622,19600.0
2014-06-18 10:30:00,24.06,24.06,23.99,23.99,43200.0,22.1714,22.1714,22.1069,22.1069,43200.0
2014-06-18 11:00:00,23.98,24.01,23.98,24.0,27200.0,22.0977,22.1253,22.0977,22.1161,27200.0
2014-06-18 11:30:00,23.99,24.01,23.99,24.0,39200.0,22.1069,22.1253,22.1069,22.1161,39200.0
2014-06-18 12:00:00,24.0,24.0,23.98,23.99,30800.0,22.1161,22.1161,22.0977,22.1069,30800.0
2014-06-18 12:30:00,23.99,24.01,23.98,24.01,66800.0,22.1069,22.1253,22.0977,22.1253,66800.0
2014-06-18 13:00:00,24.0,24.0,23.98,23.98,14000.0,22.1161,22.1161,22.0977,22.0977,14000.0
2014-06-18 13:30:00,23.95,23.95,23.93,23.93,112800.0,22.0701,22.0701,22.0516,22.0516,112800.0
2014-06-18 14:00:00,23.93,24.05,23.91,24.03,107600.0,22.0516,22.1622,22.0332,22.1438,107600.0
2014-06-18 14:30:00,24.03,24.07,24.01,24.06,141600.0,22.1438,22.1806,22.1253,22.1714,141600.0
2014-06-18 15:00:00,24.06,24.11,24.06,24.1,124400.0,22.1714,22.2175,22.1714,22.2083,124400.0
2014-06-18 15:30:00,24.11,24.18,24.11,24.15,69600.0,22.2175,22.282,22.2175,22.2544,69600.0
2014-06-19 09:30:00,24.18,24.19,24.12,24.12,42400.0,22.282,22.2912,22.2267,22.2267,42400.0
2014-06-19 10:00:00,24.12,24.15,24.11,24.11,30400.0,22.2267,22.2544,22.2175,22.2175,30400.0
2014-06-19 10:30:00,24.12,24.14,24.08,24.09,38000.0,22.2267,22.2451,22.1899,22.1991,38000.0
2014-06-19 11:00:00,24.08,24.1,24.07,24.07,43600.0,22.1899,22.2083,22.1806,22.1806,43600.0
2014-06-19 11:30:00,24.08,24.1,24.07,24.08,43200.0,22.1899,22.2083,22.1806,22.1899,43200.0
2014-06-19 12:00:00,24.08,24.11,24.08,24.09,55200.0,22.1899,22.2175,22.1899,22.1991,55200.0
2014-06-19 12:30:00,24.08,24.09,24.03,24.03,61200.0,22.1899,22.1991,22.1438,22.1438,61200.0
2014-06-19 13:00:00,24.04,24.04,24.0,24.02,89600.0,22.153,22.153,22.1161,22.1346,89600.0
2014-06-19 13:30:00,24.02,24.04,24.01,24.03,49200.0,22.1346,22.153,22.1253,22.1438,49200.0
2014-06-19 14:00:00,24.03,24.07,24.02,24.06,64000.0,22.1438,22.1806,22.1346,22.1714,64000.0
2014-06-19 14:30:00,24.04,24.09,24.03,24.08,47600.0,22.153,22.1991,22.1438,22.1899,47600.0
2014-06-19 15:00:00,24.08,24.11,24.08,24.11,70800.0,22.1899,22.2175,22.1899,22.2175,70800.0
2014-06-19 15:30:00,24.11,24.11,24.09,24.1,85200.0,22.2175,22.2175,22.1991,22.2083,85200.0
2014-06-20 09:30:00,24.06,24.06,24.03,24.06,20400.0,22.1714,22.1714,22.1438,22.1714,20400.0
2014-06-20 10:00:00,24.06,24.07,24.0,24.0,8400.0,22.1714,22.1806,22.1161,22.1161,8400.0
2014-06-20 10:30:00,24.01,24.02,24.0,24.02,8000.0,22.1253,22.1346,22.1161,22.1346,8000.0
2014-06-20 11:00:00,24.03,24.04,24.03,24.03,14400.0,22.1438,22.153,22.1438,22.1438,14400.0
2014-06-20 11:30:00,24.03,24.03,24.0,24.02,11200.0,22.1438,22.1438,22.1161,22.1346,11200.0
2014-06-20 12:00:00,24.0,24.01,23.98,23.98,27600.0,22.1161,22.1253,22.0977,22.0977,27600.0
2014-06-20 12:30:00,23.99,24.02,23.99,24.02,8400.0,22.1069,22.1346,22.1069,22.1346,8400.0
2014-06-20 13:00:00,24.02,24.03,24.0,24.02,165200.0,22.1346,22.1438,22.1161,22.1346,165200.0
2014-06-20 13:30:00,24.02,24.03,24.0,24.02,47600.0,22.1346,22.1438,22.1161,22.1346,47600.0
2014-06-20 14:00:00,24.02,24.04,24.02,24.04,18000.0,22.1346,22.153,22.1346,22.153,18000.0
2014-06-20 14:30:00,24.04,24.05,24.03,24.03,81200.0,22.153,22.1622,22.1438,22.1438,81200.0
2014-06-20 15:00:00,24.04,24.04,24.02,24.04,120800.0,22.153,22.153,22.1346,22.153,120800.0
2014-06-20 15:30:00,24.04,24.06,24.04,24.04,86400.0,22.153,22.1714,22.153,22.153,86400.0
2014-06-23 09:30:00,24.07,24.07,24.02,24.04,48000.0,22.1806,22.1806,22.1346,22.153,48000.0
2014-06-23 10:00:00,24.04,24.08,24.02,24.06,39200.0,22.153,22.1899,22.1346,22.1714,39200.0
2014-06-23 10:30:00,24.06,24.06,24.04,24.04,12400.0,22.1714,22.1714,22.153,22.153,12400.0
2014-06-23 11:00:00,24.02,24.05,24.02,24.04,15600.0,22.1346,22.1622,22.1346,22.153,15600.0
2014-06-23 11:30:00,24.04,24.05,24.01,24.05,18000.0,22.153,22.1622,22.1253,22.1622,18000.0
2014-06-23 12:00:00,24.05,24.09,24.05,24.09,7600.0,22.1622,22.1991,22.1622,22.1991,7600.0
2014-06-23 12:30:00,24.1,24.11,24.09,24.11,44000.0,22.2083,22.2175,22.1991,22.2175,44000.0
2014-06-23 13:00:00,24.09,24.09,24.06,24.06,8000.0,22.1991,22.1991,22.1714,22.1714,8000.0
2014-06-23 13:30:00,24.06,24.08,24.05,24.07,176400.0,22.1714,22.1899,22.1622,22.1806,176400.0
2014-06-23 14:00:00,24.07,24.09,24.07,24.09,55200.0,22.1806,22.1991,22.1806,22.1991,55200.0
2014-06-23 14:30:00,24.09,24.09,24.08,24.09,86800.0,22.1991,22.1991,22.1899,22.1991,86800.0
2014-06-23 15:00:00,24.09,24.09,24.07,24.08,214800.0,22.1991,22.1991,22.1806,22.1899,214800.0
2014-06-23 15:30:00,24.07,24.09,24.07,24.09,331200.0,22.1806,22.1991,22.1806,22.1991,331200.0
2014-06-24 09:30:00,24.0,24.06,24.0,24.03,101200.0,22.1817,22.2371,22.1817,22.2094,101200.0
2014-06-24 10:00:00,24.04,24.12,24.04,24.11,22800.0,22.2186,22.2926,22.2186,22.2833,22800.0
2014-06-24 10:30:00,24.12,24.16,24.12,24.15,126800.0,22.2926,22.3295,22.2926,22.3203,126800.0
2014-06-24 11:00:00,24.15,24.18,24.15,24.18,153200.0,22.3203,22.348,22.3203,22.348,153200.0
2014-06-24 11:30:00,24.18,24.18,24.17,24.17,86000.0,22.348,22.348,22.3388,22.3388,86000.0
2014-06-24 12:00:00,24.17,24.17,24.16,24.17,18400.0,22.3388,22.3388,22.3295,22.3388,18400.0
2014-06-24 12:30:00,24.17,24.17,24.14,24.15,48000.0,22.3388,22.3388,22.3111,22.3203,48000.0
2014-06-24 13:00:00,24.15,24.15,24.06,24.1,64400.0,22.3203,22.3203,22.2371,22.2741,64400.0
2014-06-24 13:30:00,24.1,24.11,24.07,24.07,29200.0,22.2741,22.2833,22.2464,22.2464,29200.0
2014-06-24 14:00:00,24.07,24.1,24.05,24.05,26400.0,22.2464,22.2741,22.2279,22.2279,26400.0
2014-06-24 14:30:00,24.05,24.06,24.03,24.05,166400.0,22.2279,22.2371,22.2094,22.2279,166400.0
2014-06-24 15:00:00,24.03,24.03,23.89,23.9,68000.0,22.2094,22.2094,22.08,22.0892,68000.0
2014-06-24 15:30:00,23.91,23.93,23.86,23.9,98800.0,22.0985,22.117,22.0523,22.0892,98800.0
2014-06-25 09:30:00,23.87,23.96,23.85,23.95,39600.0,22.0615,22.1447,22.043,22.1355,39600.0
2014-06-25 10:00:00,23.93,23.93,23.86,23.88,35600.0,22.117,22.117,22.0523,22.0708,35600.0
2014-06-25 10:30:00,23.88,23.96,23.86,23.96,71600.0,22.0708,22.1447,22.0523,22.1447,71600.0
2014-06-25 11:00:00,23.95,23.98,23.94,23.96,49200.0,22.1355,22.1632,22.1262,22.1447,49200.0
2014-06-25 11:30:00,23.97,23.97,23.93,23.95,47200.0,22.1539,22.1539,22.117,22.1355,47200.0
2014-06-25 12:00:00,23.95,23.96,23.93,23.95,25600.0,22.1355,22.1447,22.117,22.1355,25600.0
2014-06-25 12:30:00,23.96,23.96,23.95,23.96,71200.0,22.1447,22.1447,22.1355,22.1447,71200.0
2014-06-25 13:00:00,23.95,24.0,23.95,23.98,23600.0,22.1355,22.1817,22.1355,22.1632,23600.0
2014-06-25 13:30:00,23.98,24.03,23.98,24.02,44800.0,22.1632,22.2094,22.1632,22.2002,44800.0
2014-06-25 14:00:00,24.02,24.03,24.0,24.02,24800.0,22.2002,22.2094,22.1817,22.2002,24800.0
2014-06-25 14:30:00,24.02,24.03,24.0,24.01,47600.0,22.2002,22.2094,22.1817,22.1909,47600.0
2014-06-25 15:00:00,24.01,24.05,24.0,24.04,186400.0,22.1909,22.2279,22.1817,22.2186,186400.0
2014-06-25 15:30:00,24.04,24.07,24.04,24.05,106000.0,22.2186,22.2464,22.2186,22.2279,106000.0
2014-06-26 09:30:00,24.07,24.07,23.87,23.92,21200.0,22.2464,22.2464,22.0615,22.1077,21200.0
2014-06-26 10:00:00,23.9,23.93,23.89,23.92,22800.0,22.0892,22.117,22.08,22.1077,22800.0
2014-06-26 10:30:00,23.92,23.93,23.88,23.92,23200.0,22.1077,22.117,22.0708,22.1077,23200.0
2014-06-26 11:00:00,23.95,23.96,23.92,23.92,10400.0,22.1355,22.1447,22.1077,22.1077,10400.0
2014-06-26 11:30:00,23.93,23.95,23.93,23.93,11200.0,22.117,22.1355,22.117,22.117,11200.0
2014-06-26 12:00:00,23.94,23.94,23.92,23.92,40400.0,22.1262,22.1262,22.1077,22.1077,40400.0
2014-06-26 12:30:00,23.92,23.93,23.91,23.92,6400.0,22.1077,22.117,22.0985,22.1077,6400.0
2014-06-26 13:00:00,23.92,23.98,23.92,23.98,17200.0,22.1077,22.1632,22.1077,22.1632,17200.0
2014-06-26 13:30:00,23.97,24.0,23.97,24.0,16400.0,22.1539,22.1817,22.1539,22.1817,16400.0
2014-06-26 14:00:00,24.0,24.0,23.96,23.98,17600.0,22.1817,22.1817,22.1447,22.1632,17600.0
2014-06-26 14:30:00,23.97,24.0,23.97,23.98,40400.0,22.1539,22.1817,22.1539,22.1632,40400.0
2014-06-26 15:00:00,23.99,24.01,23.99,23.99,54400.0,22.1724,22.1909,22.1724,22.1724,54400.0
2014-06-26 15:30:00,23.99,24.03,23.99,24.02,34800.0,22.1724,22.2094,22.1724,22.2002,34800.0
2014-06-27 09:30:00,24.0,24.07,24.0,24.07,11200.0,22.1817,22.2464,22.1817,22.2464,11200.0
2014-06-27 10:00:00,24.06,24.07,24.02,24.07,9600.0,22.2371,22.2464,22.2002,22.2464,9600.0
2014-06-27 10:30:00,24.07,24.08,24.06,24.08,2400.0,22.2464,22.2556,22.2371,22.2556,2400.0
2014-06-27 11:00:00,24.1,24.11,24.09,24.11,12400.0,22.2741,22.2833,22.2649,22.2833,12400.0
2014-06-27 11:30:00,24.1,24.11,24.09,24.11,14800.0,22.2741,22.2833,22.2649,22.2833,14800.0
2014-06-27 12:00:00,24.11,24.11,24.09,24.09,15200.0,22.2833,22.2833,22.2649,22.2649,15200.0
2014-06-27 12:30:00,24.09,24.11,24.08,24.11,20000.0,22.2649,22.2833,22.2556,22.2833,20000.0
2014-06-27 13:00:00,24.1,24.1,24.04,24.06,22800.0,22.2741,22.2741,22.2186,22.2371,22800.0
2014-06-27 13:30:00,24.05,24.07,24.04,24.07,40000.0,22.2279,22.2464,22.2186,22.2464,40000.0
2014-06-27 14:00:00,24.08,24.1,24.08,24.1,106800.0,22.2556,22.2741,22.2556,22.2741,106800.0
2014-06-27 14:30:00,24.1,24.12,24.08,24.08,12800.0,22.2741,22.2926,22.2556,22.2556,12800.0
2014-06-27 15:00:00,24.08,24.12,24.08,24.12,6000.0,22.2556,22.2926,22.2556,22.2926,6000.0
2014-06-27 15:30:00,24.13,24.16,24.13,24.16,30000.0,22.3018,22.3295,22.3018,22.3295,30000.0
2014-06-30 09:30:00,24.16,24.21,24.16,24.2,58800.0,22.3295,22.3758,22.3295,22.3665,58800.0
2014-06-30 10:00:00,24.2,24.25,24.19,24.22,7992000.0,22.3665,22.4127,22.3573,22.385,7992000.0
2014-06-30 10:30:00,24.22,24.24,24.2,24.2,345600.0,22.385,22.4035,22.3665,22.3665,345600.0
2014-06-30 11:00:00,24.2,24.24,24.19,24.24,520800.0,22.3665,22.4035,22.3573,22.4035,520800.0
2014-06-30 11:30:00,24.24,24.25,24.22,24.22,27600.0,22.4035,22.4127,22.385,22.385,27600.0
2014-06-30 12:00:00,24.22,24.25,24.22,24.25,211600.0,22.385,22.4127,22.385,22.4127,211600.0
2014-06-30 12:30:00,24.26,24.26,24.24,24.25,15200.0,22.422,22.422,22.4035,22.4127,15200.0
2014-06-30 13:00:00,24.24,24.27,24.24,24.27,29600.0,22.4035,22.4312,22.4035,22.4312,29600.0
2014-06-30 13:30:00,24.27,24.27,24.25,24.27,34400.0,22.4312,22.4312,22.4127,22.4312,34400.0
2014-06-30 14:00:00,24.27,24.3,24.27,24.28,10400.0,22.4312,22.4589,22.4312,22.4405,10400.0
2014-06-30 14:30:00,24.29,24.29,24.23,24.23,287200.0,22.4497,22.4497,22.3942,22.3942,287200.0
2014-06-30 15:00:00,24.23,24.25,24.22,24.25,176400.0,22.3942,22.4127,22.385,22.4127,176400.0
2014-06-30 15:30:00,24.25,24.25,24.21,24.22,110800.0,22.4127,22.4127,22.3758,22.385,110800.0
2014-07-01 09:30:00,24.28,24.4,24.28,24.39,203200.0,22.4405,22.5514,22.4405,22.5421,203200.0
2014-07-01 10:00:00,24.4,24.44,24.39,24.43,133600.0,22.5514,22.5883,22.5421,22.5791,133600.0
2014-07-01 10:30:00,24.45,24.46,24.44,24.46,36000.0,22.5976,22.6068,22.5883,22.6068,36000.0
2014-07-01 11:00:00,24.46,24.48,24.46,24.47,34800.0,22.6068,22.6253,22.6068,22.6161,34800.0
2014-07-01 11:30:00,24.48,24.5,24.47,24.48,54800.0,22.6253,22.6438,22.6161,22.6253,54800.0
2014-07-01 12:00:00,24.49,24.5,24.49,24.49,139200.0,22.6345,22.6438,22.6345,22.6345,139200.0
2014-07-01 12:30:00,24.5,24.52,24.5,24.52,110400.0,22.6438,22.6623,22.6438,22.6623,110400.0
2014-07-01 13:00:00,24.5,24.55,24.5,24.55,55200.0,22.6438,22.69,22.6438,22.69,55200.0
2014-07-01 13:30:00,24.54,24.55,24.53,24.54,241600.0,22.6808,22.69,22.6715,22.6808,241600.0
2014-07-01 14:00:00,24.54,24.54,24.5,24.5,120800.0,22.6808,22.6808,22.6438,22.6438,120800.0
2014-07-01 14:30:00,24.5,24.52,24.48,24.49,1503200.0,22.6438,22.6623,22.6253,22.6345,1503200.0
2014-07-01 15:00:00,24.49,24.5,24.45,24.49,794800.0,22.6345,22.6438,22.5976,22.6345,794800.0
2014-07-01 15:30:00,24.48,24.5,24.46,24.46,234800.0,22.6253,22.6438,22.6068,22.6068,234800.0
2014-07-02 09:30:00,24.49,24.51,24.47,24.5,38000.0,22.6345,22.653,22.6161,22.6438,38000.0
2014-07-02 10:00:00,24.5,24.5,24.47,24.49,47200.0,22.6438,22.6438,22.6161,22.6345,47200.0
2014-07-02 10:30:00,24.49,24.52,24.48,24.49,53600.0,22.6345,22.6623,22.6253,22.6345,53600.0
2014-07-02 11:00:00,24.49,24.5,24.45,24.47,56800.0,22.6345,22.6438,22.5976,22.6161,56800.0
2014-07-02 11:30:00,24.47,24.51,24.47,24.49,102400.0,22.6161,22.653,22.6161,22.6345,102400.0
2014-07-02 12:00:00,24.49,24.52,24.49,24.51,12800.0,22.6345,22.6623,22.6345,22.653,12800.0
2014-07-02 12:30:00,24.5,24.51,24.49,24.5,44400.0,22.6438,22.653,22.6345,22.6438,44400.0
2014-07-02 13:00:00,24.5,24.51,24.48,24.49,35600.0,22.6438,22.653,22.6253,22.6345,35600.0
2014-07-02 13:30:00,24.5,24.5,24.46,24.47,63600.0,22.6438,22.6438,22.6068,22.6161,63600.0
2014-07-02 14:00:00,24.47,24.48,24.46,24.46,42000.0,22.6161,22.6253,22.6068,22.6068,42000.0
2014-07-02 14:30:00,24.46,24.47,24.43,24.45,137600.0,22.6068,22.6161,22.5791,22.5976,137600.0
2014-07-02 15:00:00,24.45,24.47,24.45,24.47,420000.0,22.5976,22.6161,22.5976,22.6161,420000.0
2014-07-02 15:30:00,24.47,24.48,24.44,24.47,145200.0,22.6161,22.6253,22.5883,22.6161,145200.0
2014-07-03 09:30:00,24.54,24.54,24.47,24.5,23600.0,22.6808,22.6808,22.6161,22.6438,23600.0
2014-07-03 10:00:00,24.5,24.53,24.49,24.51,38000.0,22.6438,22.6715,22.6345,22.653,38000.0
2014-07-03 10:30:00,24.5,24.53,24.5,24.53,35200.0,22.6438,22.6715,22.6438,22.6715,35200.0
2014-07-03 11:00:00,24.53,24.55,24.52,24.55,74800.0,22.6715,22.69,22.6623,22.69,74800.0
2014-07-03 11:30:00,24.54,24.55,24.54,24.55,41600.0,22.6808,22.69,22.6808,22.69,41600.0
2014-07-03 12:00:00,24.56,24.57,24.55,24.56,20400.0,22.6992,22.7085,22.69,22.6992,20400.0
2014-07-03 12:30:00,24.57,24.59,24.56,24.58,82000.0,22.7085,22.727,22.6992,22.7177,82000.0
2014-07-07 09:30:00,24.55,24.58,24.54,24.58,229200.0,22.69,22.7177,22.6808,22.7177,229200.0
2014-07-07 10:00:00,24.56,24.61,24.56,24.6,334000.0,22.6992,22.7455,22.6992,22.7362,334000.0
2014-07-07 10:30:00,24.6,24.61,24.55,24.57,296000.0,22.7362,22.7455,22.69,22.7085,296000.0
2014-07-07 11:00:00,24.57,24.57,24.55,24.57,115200.0,22.7085,22.7085,22.69,22.7085,115200.0
2014-07-07 11:30:00,24.57,24.58,24.53,24.53,312800.0,22.7085,22.7177,22.6715,22.6715,312800.0
2014-07-07 12:00:00,24.54,24.56,24.54,24.56,266800.0,22.6808,22.6992,22.6808,22.6992,266800.0
2014-07-07 12:30:00,24.55,24.56,24.53,24.54,106800.0,22.69,22.6992,22.6715,22.6808,106800.0
2014-07-07 13:00:00,24.55,24.57,24.54,24.56,146000.0,22.69,22.7085,22.6808,22.6992,146000.0
2014-07-07 13:30:00,24.56,24.59,24.55,24.58,102400.0,22.6992,22.727,22.69,22.7177,102400.0
2014-07-07 14:00:00,24.58,24.58,24.55,24.55,34000.0,22.7177,22.7177,22.69,22.69,34000.0
2014-07-07 14:30:00,24.55,24.56,24.52,24.55,139200.0,22.69,22.6992,22.6623,22.69,139200.0
2014-07-07 15:00:00,24.55,24.56,24.54,24.54,487200.0,22.69,22.6992,22.6808,22.6808,487200.0
2014-07-07 15:30:00,24.55,24.57,24.54,24.57,316800.0,22.69,22.7085,22.6808,22.7085,316800.0
2014-07-08 09:30:00,24.54,24.56,24.41,24.41,70800.0,22.6808,22.6992,22.5606,22.5606,70800.0
2014-07-08 10:00:00,24.42,24.42,24.29,24.3,64000.0,22.5698,22.5698,22.4497,22.4589,64000.0
2014-07-08 10:30:00,24.29,24.29,24.24,24.29,50000.0,22.4497,22.4497,22.4035,22.4497,50000.0
2014-07-08 11:00:00,24.29,24.29,24.22,24.22,40000.0,22.4497,22.4497,22.385,22.385,40000.0
2014-07-08 11:30:00,24.21,24.22,24.14,24.18,64400.0,22.3758,22.385,22.3111,22.348,64400.0
2014-07-08 12:00:00,24.2,24.22,24.16,24.22,58000.0,22.3665,22.385,22.3295,22.385,58000.0
2014-07-08 12:30:00,24.22,24.26,24.21,24.25,18800.0,22.385,22.422,22.3758,22.4127,18800.0
2014-07-08 13:00:00,24.26,24.3,24.23,24.3,23200.0,22.422,22.4589,22.3942,22.4589,23200.0
2014-07-08 13:30:00,24.3,24.34,24.29,24.33,2588400.0,22.4589,22.4959,22.4497,22.4867,2588400.0
2014-07-08 14:00:00,24.31,24.33,24.29,24.3,52800.0,22.4682,22.4867,22.4497,22.4589,52800.0
2014-07-08 14:30:00,24.3,24.32,24.28,24.29,48400.0,22.4589,22.4774,22.4405,22.4497,48400.0
2014-07-08 15:00:00,24.28,24.3,24.25,24.29,38000.0,22.4405,22.4589,22.4127,22.4497,38000.0
2014-07-08 15:30:00,24.28,24.31,24.27,24.3,126000.0,22.4405,22.4682,22.4312,22.4589,126000.0
2014-07-09 09:30:00,24.33,24.4,24.32,24.35,79200.0,22.4867,22.5514,22.4774,22.5052,79200.0
2014-07-09 10:00:00,24.32,24.35,24.26,24.33,72000.0,22.4774,22.5052,22.422,22.4867,72000.0
2014-07-09 10:30:00,24.34,24.39,24.32,24.36,57200.0,22.4959,22.5421,22.4774,22.5144,57200.0
2014-07-09 11:00:00,24.36,24.38,24.32,24.38,46000.0,22.5144,22.5329,22.4774,22.5329,46000.0
2014-07-09 11:30:00,24.37,24.37,24.35,24.37,26800.0,22.5236,22.5236,22.5052,22.5236,26800.0
2014-07-09 12:00:00,24.37,24.38,24.36,24.36,34400.0,22.5236,22.5329,22.5144,22.5144,34400.0
2014-07-09 12:30:00,24.36,24.37,24.35,24.36,27600.0,22.5144,22.5236,22.5052,22.5144,27600.0
2014-07-09 13:00:00,24.36,24.38,24.35,24.35,25200.0,22.5144,22.5329,22.5052,22.5052,25200.0
2014-07-09 13:30:00,24.36,24.38,24.36,24.37,38800.0,22.5144,22.5329,22.5144,22.5236,38800.0
2014-07-09 14:00:00,24.36,24.4,24.3,24.39,96000.0,22.5144,22.5514,22.4589,22.5421,96000.0
2014-07-09 14:30:00,24.39,24.41,24.37,24.39,30800.0,22.5421,22.5606,22.5236,22.5421,30800.0
2014-07-09 15:00:00,24.38,24.41,24.38,24.39,136400.0,22.5329,22.5606,22.5329,22.5421,136400.0
2014-07-09 15:30:00,24.39,24.41,24.37,24.39,89600.0,22.5421,22.5606,22.5236,22.5421,89600.0
2014-07-10 09:30:00,24.06,24.17,24.04,24.1,41200.0,22.2371,22.3388,22.2186,22.2741,41200.0
2014-07-10 10:00:00,24.1,24.2,24.09,24.2,50800.0,22.2741,22.3665,22.2649,22.3665,50800.0
2014-07-10 10:30:00,24.2,24.25,24.19,24.24,136000.0,22.3665,22.4127,22.3573,22.4035,136000.0
2014-07-10 11:00:00,24.25,24.28,24.25,24.27,17200.0,22.4127,22.4405,22.4127,22.4312,17200.0
2014-07-10 11:30:00,24.25,24.29,24.25,24.28,11600.0,22.4127,22.4497,22.4127,22.4405,11600.0
2014-07-10 12:00:00,24.28,24.37,24.28,24.36,19600.0,22.4405,22.5236,22.4405,22.5144,19600.0
2014-07-10 12:30:00,24.37,24.37,24.32,24.35,28800.0,22.5236,22.5236,22.4774,22.5052,28800.0
2014-07-10 13:00:00,24.35,24.42,24.34,24.42,11200.0,22.5052,22.5698,22.4959,22.5698,11200.0
2014-07-10 13:30:00,24.42,24.44,24.38,24.39,37600.0,22.5698,22.5883,22.5329,22.5421,37600.0
2014-07-10 14:00:00,24.39,24.4,24.38,24.4,8800.0,22.5421,22.5514,22.5329,22.5514,8800.0
2014-07-10 14:30:00,24.41,24.41,24.33,24.33,20800.0,22.5606,22.5606,22.4867,22.4867,20800.0
2014-07-10 15:00:00,24.31,24.35,24.31,24.35,18000.0,22.4682,22.5052,22.4682,22.5052,18000.0
2014-07-10 15:30:00,24.35,24.36,24.33,24.34,111200.0,22.5052,22.5144,22.4867,22.4959,111200.0
2014-07-11 09:30:00,24.36,24.39,24.3,24.35,16000.0,22.5144,22.5421,22.4589,22.5052,16000.0
2014-07-11 10:00:00,24.35,24.41,24.33,24.38,32400.0,22.5052,22.5606,22.4867,22.5329,32400.0
2014-07-11 10:30:00,24.38,24.41,24.36,24.4,26400.0,22.5329,22.5606,22.5144,22.5514,26400.0
2014-07-11 11:00:00,24.4,24.41,24.36,24.37,16800.0,22.5514,22.5606,22.5144,22.5236,16800.0
2014-07-11 11:30:00,24.38,24.4,24.36,24.37,23200.0,22.5329,22.5514,22.5144,22.5236,23200.0
2014-07-11 12:00:00,24.36,24.38,24.35,24.35,10800.0,22.5144,22.5329,22.5052,22.5052,10800.0
2014-07-11 12:30:00,24.36,24.37,24.35,24.35,8000.0,22.5144,22.5236,22.5052,22.5052,8000.0
2014-07-11 13:00:00,24.38,24.4,24.37,24.4,12800.0,22.5329,22.5514,22.5236,22.5514,12800.0
2014-07-11 13:30:00,24.39,24.4,24.39,24.39,4400.0,22.5421,22.5514,22.5421,22.5421,4400.0
2014-07-11 14:00:00,24.39,24.4,24.39,24.39,32400.0,22.5421,22.5514,22.5421,22.5421,32400.0
2014-07-11 14:30:00,24.4,24.42,24.4,24.4,10800.0,22.5514,22.5698,22.5514,22.5514,10800.0
2014-07-11 15:00:00,24.39,24.4,24.38,24.4,10400.0,22.5421,22.5514,22.5329,22.5514,10400.0
2014-07-11 15:30:00,24.41,24.42,24.39,24.41,38800.0,22.5606,22.5698,22.5421,22.5606,38800.0
2014-07-14 09:30:00,24.56,24.6,24.52,24.58,89200.0,22.6992,22.7362,22.6623,22.7177,89200.0
2014-07-14 10:00:00,24.58,24.6,24.56,24.56,44000.0,22.7177,22.7362,22.6992,22.6992,44000.0
2014-07-14 10:30:00,24.57,24.62,24.56,24.61,37200.0,22.7085,22.7547,22.6992,22.7455,37200.0
2014-07-14 11:00:00,24.61,24.65,24.61,24.64,71200.0,22.7455,22.7824,22.7455,22.7732,71200.0
2014-07-14 11:30:00,24.64,24.64,24.61,24.63,80000.0,22.7732,22.7732,22.7455,22.7639,80000.0
2014-07-14 12:00:00,24.62,24.64,24.62,24.63,41600.0,22.7547,22.7732,22.7547,22.7639,41600.0
2014-07-14 12:30:00,24.63,24.63,24.59,24.59,24000.0,22.7639,22.7639,22.727,22.727,24000.0
2014-07-14 13:00:00,24.6,24.62,24.6,24.61,38000.0,22.7362,22.7547,22.7362,22.7455,38000.0
2014-07-14 13:30:00,24.61,24.63,24.61,24.63,57600.0,22.7455,22.7639,22.7455,22.7639,57600.0
2014-07-14 14:00:00,24.63,24.63,24.6,24.6,47600.0,22.7639,22.7639,22.7362,22.7362,47600.0
2014-07-14 14:30:00,24.6,24.63,24.6,24.63,67600.0,22.7362,22.7639,22.7362,22.7639,67600.0
2014-07-14 15:00:00,24.62,24.62,24.58,24.59,19200.0,22.7547,22.7547,22.7177,22.727,19200.0
2014-07-14 15:30:00,24.59,24.61,24.58,24.6,172000.0,22.727,22.7455,22.7177,22.7362,172000.0
2014-07-15 09:30:00,24.64,24.68,24.61,24.62,72400.0,22.7732,22.8101,22.7455,22.7547,72400.0
2014-07-15 10:00:00,24.64,24.65,24.54,24.59,96800.0,22.7732,22.7824,22.6808,22.727,96800.0
2014-07-15 10:30:00,24.58,24.6,24.45,24.49,148800.0,22.7177,22.7362,22.5976,22.6345,148800.0
2014-07-15 11:00:00,24.48,24.55,24.47,24.53,68800.0,22.6253,22.69,22.6161,22.6715,68800.0
2014-07-15 11:30:00,24.52,24.52,24.41,24.41,281200.0,22.6623,22.6623,22.5606,22.5606,281200.0
2014-07-15 12:00:00,24.4,24.46,24.38,24.46,252000.0,22.5514,22.6068,22.5329,22.6068,252000.0
2014-07-15 12:30:00,24.47,24.52,24.46,24.49,274400.0,22.6161,22.6623,22.6068,22.6345,274400.0
2014-07-15 13:00:00,24.49,24.55,24.47,24.52,206000.0,22.6345,22.69,22.6161,22.6623,206000.0
2014-07-15 13:30:00,24.53,24.54,24.5,24.51,306000.0,22.6715,22.6808,22.6438,22.653,306000.0
2014-07-15 14:00:00,24.51,24.56,24.51,24.55,661200.0,22.653,22.6992,22.653,22.69,661200.0
2014-07-15 14:30:00,24.54,24.54,24.52,24.54,560000.0,22.6808,22.6808,22.6623,22.6808,560000.0
2014-07-15 15:00:00,24.54,24.54,24.49,24.51,358000.0,22.6808,22.6808,22.6345,22.653,358000.0
2014-07-15 15:30:00,24.51,24.54,24.49,24.53,66000.0,22.653,22.6808,22.6345,22.6715,66000.0
2014-07-16 09:30:00,24.75,24.82,24.75,24.78,35600.0,22.8748,22.9395,22.8748,22.9026,35600.0
2014-07-16 10:00:00,24.79,24.8,24.74,24.75,37600.0,22.9118,22.9211,22.8656,22.8748,37600.0
2014-07-16 10:30:00,24.75,24.77,24.72,24.74,57600.0,22.8748,22.8933,22.8471,22.8656,57600.0
2014-07-16 11:00:00,24.73,24.78,24.73,24.77,16400.0,22.8564,22.9026,22.8564,22.8933,16400.0
2014-07-16 11:30:00,24.77,24.77,24.73,24.75,11200.0,22.8933,22.8933,22.8564,22.8748,11200.0
2014-07-16 12:00:00,24.76,24.83,24.76,24.83,11200.0,22.8841,22.9488,22.8841,22.9488,11200.0
2014-07-16 12:30:00,24.82,24.83,24.81,24.83,35600.0,22.9395,22.9488,22.9303,22.9488,35600.0
2014-07-16 13:00:00,24.82,24.83,24.8,24.83,9200.0,22.9395,22.9488,22.9211,22.9488,9200.0
2014-07-16 13:30:00,24.83,24.84,24.82,24.82,17200.0,22.9488,22.958,22.9395,22.9395,17200.0
2014-07-16 14:00:00,24.82,24.85,24.82,24.84,26800.0,22.9395,22.9673,22.9395,22.958,26800.0
2014-07-16 14:30:00,24.84,24.84,24.81,24.81,84400.0,22.958,22.958,22.9303,22.9303,84400.0
2014-07-16 15:00:00,24.81,24.82,24.8,24.82,82800.0,22.9303,22.9395,22.9211,22.9395,82800.0
2014-07-16 15:30:00,24.82,24.83,24.76,24.76,79600.0,22.9395,22.9488,22.8841,22.8841,79600.0
2014-07-17 09:30:00,24.74,24.79,24.74,24.76,58000.0,22.8656,22.9118,22.8656,22.8841,58000.0
2014-07-17 10:00:00,24.77,24.8,24.7,24.74,73200.0,22.8933,22.9211,22.8286,22.8656,73200.0
2014-07-17 10:30:00,24.74,24.75,24.7,24.72,54000.0,22.8656,22.8748,22.8286,22.8471,54000.0
2014-07-17 11:00:00,24.72,24.73,24.58,24.58,271600.0,22.8471,22.8564,22.7177,22.7177,271600.0
2014-07-17 11:30:00,24.56,24.64,24.54,24.56,129200.0,22.6992,22.7732,22.6808,22.6992,129200.0
2014-07-17 12:00:00,24.56,24.6,24.52,24.59,94800.0,22.6992,22.7362,22.6623,22.727,94800.0
2014-07-17 12:30:00,24.59,24.61,24.58,24.6,61600.0,22.727,22.7455,22.7177,22.7362,61600.0
2014-07-17 13:00:00,24.61,24.67,24.61,24.64,22800.0,22.7455,22.8009,22.7455,22.7732,22800.0
2014-07-17 13:30:00,24.66,24.66,24.59,24.6,124400.0,22.7917,22.7917,22.727,22.7362,124400.0
2014-07-17 14:00:00,24.59,24.59,24.53,24.54,36800.0,22.727,22.727,22.6715,22.6808,36800.0
2014-07-17 14:30:00,24.55,24.58,24.54,24.56,26400.0,22.69,22.7177,22.6808,22.6992,26400.0
2014-07-17 15:00:00,24.54,24.54,24.45,24.46,39200.0,22.6808,22.6808,22.5976,22.6068,39200.0
2014-07-17 15:30:00,24.45,24.47,24.37,24.44,114400.0,22.5976,22.6161,22.5236,22.5883,114400.0
2014-07-18 09:30:00,24.6,24.63,24.56,24.57,81200.0,22.7362,22.7639,22.6992,22.7085,81200.0
2014-07-18 10:00:00,24.58,24.6,24.54,24.58,22800.0,22.7177,22.7362,22.6808,22.7177,22800.0
2014-07-18 10:30:00,24.59,24.66,24.59,24.66,57600.0,22.727,22.7917,22.727,22.7917,57600.0
2014-07-18 11:00:00,24.67,24.68,24.65,24.65,19200.0,22.8009,22.8101,22.7824,22.7824,19200.0
2014-07-18 11:30:00,24.66,24.67,24.65,24.65,6400.0,22.7917,22.8009,22.7824,22.7824,6400.0
2014-07-18 12:00:00,24.66,24.68,24.66,24.68,20400.0,22.7917,22.8101,22.7917,22.8101,20400.0
2014-07-18 12:30:00,24.69,24.69,24.68,24.69,3600.0,22.8194,22.8194,22.8101,22.8194,3600.0
2014-07-18 13:00:00,24.68,24.68,24.66,24.67,10000.0,22.8101,22.8101,22.7917,22.8009,10000.0
2014-07-18 13:30:00,24.68,24.71,24.67,24.71,28000.0,22.8101,22.8379,22.8009,22.8379,28000.0
2014-07-18 14:00:00,24.7,24.77,24.69,24.77,39600.0,22.8286,22.8933,22.8194,22.8933,39600.0
2014-07-18 14:30:00,24.76,24.77,24.74,24.74,28400.0,22.8841,22.8933,22.8656,22.8656,28400.0
2014-07-18 15:00:00,24.74,24.78,24.74,24.76,30000.0,22.8656,22.9026,22.8656,22.8841,30000.0
2014-07-18 15:30:00,24.76,24.78,24.74,24.78,64800.0,22.8841,22.9026,22.8656,22.9026,64800.0
2014-07-21 09:30:00,24.74,24.76,24.71,24.73,402000.0,22.8656,22.8841,22.8379,22.8564,402000.0
2014-07-21 10:00:00,24.73,24.73,24.66,24.7,198000.0,22.8564,22.8564,22.7917,22.8286,198000.0
2014-07-21 10:30:00,24.69,24.69,24.63,24.65,211600.0,22.8194,22.8194,22.7639,22.7824,211600.0
2014-07-21 11:00:00,24.64,24.72,24.63,24.71,463200.0,22.7732,22.8471,22.7639,22.8379,463200.0
2014-07-21 11:30:00,24.7,24.72,24.68,24.71,312400.0,22.8286,22.8471,22.8101,22.8379,312400.0
2014-07-21 12:00:00,24.7,24.72,24.69,24.7,91200.0,22.8286,22.8471,22.8194,22.8286,91200.0
2014-07-21 12:30:00,24.7,24.72,24.7,24.72,7600.0,22.8286,22.8471,22.8286,22.8471,7600.0
2014-07-21 13:00:00,24.72,24.79,24.72,24.79,201600.0,22.8471,22.9118,22.8471,22.9118,201600.0
2014-07-21 13:30:00,24.79,24.82,24.77,24.8,139200.0,22.9118,22.9395,22.8933,22.9211,139200.0
2014-07-21 14:00:00,24.8,24.82,24.78,24.78,156800.0,22.9211,22.9395,22.9026,22.9026,156800.0
2014-07-21 14:30:00,24.78,24.8,24.77,24.79,149200.0,22.9026,22.9211,22.8933,22.9118,149200.0
2014-07-21 15:00:00,24.79,24.8,24.77,24.8,241200.0,22.9118,22.9211,22.8933,22.9211,241200.0
2014-07-21 15:30:00,24.8,24.8,24.75,24.75,154800.0,22.9211,22.9211,22.8748,22.8748,154800.0
2014-07-22 09:30:00,24.86,24.92,24.84,24.9,48000.0,22.9765,23.032,22.958,23.0135,48000.0
2014-07-22 10:00:00,24.9,24.99,24.9,24.97,24000.0,23.0135,23.0967,23.0135,23.0782,24000.0
2014-07-22 10:30:00,24.98,24.98,24.95,24.98,48800.0,23.0874,23.0874,23.0597,23.0874,48800.0
2014-07-22 11:00:00,24.98,25.0,24.95,24.95,136400.0,23.0874,23.1059,23.0597,23.0597,136400.0
2014-07-22 11:30:00,24.94,24.99,24.94,24.97,59200.0,23.0505,23.0967,23.0505,23.0782,59200.0
2014-07-22 12:00:00,24.96,24.99,24.96,24.99,42000.0,23.0689,23.0967,23.0689,23.0967,42000.0
2014-07-22 12:30:00,24.98,24.99,24.97,24.97,20400.0,23.0874,23.0967,23.0782,23.0782,20400.0
2014-07-22 13:00:00,24.97,24.99,24.97,24.99,334400.0,23.0782,23.0967,23.0782,23.0967,334400.0
2014-07-22 13:30:00,24.99,24.99,24.96,24.97,113600.0,23.0967,23.0967,23.0689,23.0782,113600.0
2014-07-22 14:00:00,24.97,24.99,24.97,24.97,224400.0,23.0782,23.0967,23.0782,23.0782,224400.0
2014-07-22 14:30:00,24.96,24.97,24.9,24.93,100800.0,23.0689,23.0782,23.0135,23.0412,100800.0
2014-07-22 15:00:00,24.93,24.97,24.92,24.96,79200.0,23.0412,23.0782,23.032,23.0689,79200.0
2014-07-22 15:30:00,24.98,24.99,24.96,24.97,179600.0,23.0874,23.0967,23.0689,23.0782,179600.0
2014-07-23 09:30:00,25.03,25.03,24.91,24.97,28400.0,23.1336,23.1336,23.0227,23.0782,28400.0
2014-07-23 10:00:00,24.98,25.04,24.95,25.03,32800.0,23.0874,23.1429,23.0597,23.1336,32800.0
2014-07-23 10:30:00,25.03,25.1,25.03,25.08,23200.0,23.1336,23.1983,23.1336,23.1798,23200.0
2014-07-23 11:00:00,25.08,25.09,25.05,25.06,41200.0,23.1798,23.1891,23.1521,23.1614,41200.0
2014-07-23 11:30:00,25.06,25.09,25.05,25.05,58000.0,23.1614,23.1891,23.1521,23.1521,58000.0
2014-07-23 12:00:00,25.06,25.07,25.04,25.05,35600.0,23.1614,23.1706,23.1429,23.1521,35600.0
2014-07-23 12:30:00,25.03,25.04,25.01,25.04,18800.0,23.1336,23.1429,23.1151,23.1429,18800.0
2014-07-23 13:00:00,25.04,25.04,25.01,25.02,22000.0,23.1429,23.1429,23.1151,23.1244,22000.0
2014-07-23 13:30:00,25.01,25.06,25.0,25.05,40000.0,23.1151,23.1614,23.1059,23.1521,40000.0
2014-07-23 14:00:00,25.04,25.06,25.04,25.04,81600.0,23.1429,23.1614,23.1429,23.1429,81600.0
2014-07-23 14:30:00,25.03,25.04,25.02,25.03,39200.0,23.1336,23.1429,23.1244,23.1336,39200.0
2014-07-23 15:00:00,25.02,25.05,25.02,25.04,16400.0,23.1244,23.1521,23.1244,23.1429,16400.0
2014-07-23 15:30:00,25.05,25.05,25.0,25.01,51200.0,23.1521,23.1521,23.1059,23.1151,51200.0
2014-07-24 09:30:00,25.05,25.07,25.01,25.02,21200.0,23.1521,23.1706,23.1151,23.1244,21200.0
2014-07-24 10:00:00,25.0,25.01,24.94,24.96,31600.0,23.1059,23.1151,23.0505,23.0689,31600.0
2014-07-24 10:30:00,24.98,24.99,24.95,24.99,20000.0,23.0874,23.0967,23.0597,23.0967,20000.0
2014-07-24 11:00:00,24.99,25.04,24.99,25.04,44400.0,23.0967,23.1429,23.0967,23.1429,44400.0
2014-07-24 11:30:00,25.04,25.06,25.03,25.06,14400.0,23.1429,23.1614,23.1336,23.1614,14400.0
2014-07-24 12:00:00,25.06,25.07,25.04,25.04,9200.0,23.1614,23.1706,23.1429,23.1429,9200.0
2014-07-24 12:30:00,25.03,25.03,25.01,25.01,13600.0,23.1336,23.1336,23.1151,23.1151,13600.0
2014-07-24 13:00:00,25.0,25.0,24.97,24.99,23200.0,23.1059,23.1059,23.0782,23.0967,23200.0
2014-07-24 13:30:00,25.0,25.0,24.98,25.0,11200.0,23.1059,23.1059,23.0874,23.1059,11200.0
2014-07-24 14:00:00,25.02,25.03,25.01,25.02,11600.0,23.1244,23.1336,23.1151,23.1244,11600.0
2014-07-24 14:30:00,25.02,25.02,24.99,24.99,29200.0,23.1244,23.1244,23.0967,23.0967,29200.0
2014-07-24 15:00:00,24.98,25.01,24.98,25.0,33200.0,23.0874,23.1151,23.0874,23.1059,33200.0
2014-07-24 15:30:00,25.0,25.02,25.0,25.0,47600.0,23.1059,23.1244,23.1059,23.1059,47600.0
2014-07-25 09:30:00,24.93,24.97,24.89,24.96,19600.0,23.0412,23.0782,23.0042,23.0689,19600.0
2014-07-25 10:00:00,24.96,25.0,24.95,25.0,14400.0,23.0689,23.1059,23.0597,23.1059,14400.0
2014-07-25 10:30:00,25.0,25.01,24.93,24.93,21200.0,23.1059,23.1151,23.0412,23.0412,21200.0
2014-07-25 11:00:00,24.91,24.92,24.85,24.89,50000.0,23.0227,23.032,22.9673,23.0042,50000.0
2014-07-25 11:30:00,24.89,24.93,24.89,24.92,12800.0,23.0042,23.0412,23.0042,23.032,12800.0
2014-07-25 12:00:00,24.93,24.94,24.93,24.93,4000.0,23.0412,23.0505,23.0412,23.0412,4000.0
2014-07-25 12:30:00,24.93,24.98,24.93,24.98,33200.0,23.0412,23.0874,23.0412,23.0874,33200.0
2014-07-25 13:00:00,24.96,24.97,24.95,24.97,699600.0,23.0689,23.0782,23.0597,23.0782,699600.0
2014-07-25 13:30:00,24.97,24.97,24.93,24.93,384800.0,23.0782,23.0782,23.0412,23.0412,384800.0
2014-07-25 14:00:00,24.92,24.98,24.92,24.96,70800.0,23.032,23.0874,23.032,23.0689,70800.0
2014-07-25 14:30:00,24.95,24.96,24.94,24.94,16800.0,23.0597,23.0689,23.0505,23.0505,16800.0
2014-07-25 15:00:00,24.94,24.95,24.93,24.93,6000.0,23.0505,23.0597,23.0412,23.0412,6000.0
2014-07-25 15:30:00,24.94,24.96,24.92,24.96,32400.0,23.0505,23.0689,23.032,23.0689,32400.0
2014-07-28 09:30:00,24.98,25.0,24.87,24.92,4286000.0,23.0874,23.1059,22.9858,23.032,4286000.0
2014-07-28 10:00:00,24.92,24.92,24.79,24.82,434800.0,23.032,23.032,22.9118,22.9395,434800.0
2014-07-28 10:30:00,24.82,24.89,24.8,24.86,522400.0,22.9395,23.0042,22.9211,22.9765,522400.0
2014-07-28 11:00:00,24.86,24.98,24.86,24.98,774000.0,22.9765,23.0874,22.9765,23.0874,774000.0
2014-07-28 11:30:00,24.98,24.99,24.94,24.95,450400.0,23.0874,23.0967,23.0505,23.0597,450400.0
2014-07-28 12:00:00,24.94,24.96,24.92,24.92,302400.0,23.0505,23.0689,23.032,23.032,302400.0
2014-07-28 12:30:00,24.93,24.98,24.93,24.97,160800.0,23.0412,23.0874,23.0412,23.0782,160800.0
2014-07-28 13:00:00,24.97,25.01,24.96,25.0,271600.0,23.0782,23.1151,23.0689,23.1059,271600.0
2014-07-28 13:30:00,25.03,25.07,25.03,25.04,196400.0,23.1336,23.1706,23.1336,23.1429,196400.0
2014-07-28 14:00:00,25.04,25.05,25.02,25.02,81200.0,23.1429,23.1521,23.1244,23.1244,81200.0
2014-07-28 14:30:00,25.02,25.05,25.01,25.04,733600.0,23.1244,23.1521,23.1151,23.1429,733600.0
2014-07-28 15:00:00,25.04,25.04,25.02,25.02,514000.0,23.1429,23.1429,23.1244,23.1244,514000.0
2014-07-28 15:30:00,25.03,25.03,25.0,25.01,192400.0,23.1336,23.1336,23.1059,23.1151,192400.0
2014-07-29 09:30:00,25.01,25.02,24.96,24.99,102800.0,23.1151,23.1244,23.0689,23.0967,102800.0
2014-07-29 10:00:00,25.0,25.05,24.98,25.03,106000.0,23.1059,23.1521,23.0874,23.1336,106000.0
2014-07-29 10:30:00,25.03,25.03,24.98,24.99,62000.0,23.1336,23.1336,23.0874,23.0967,62000.0
2014-07-29 11:00:00,24.99,25.0,24.89,24.92,115600.0,23.0967,23.1059,23.0042,23.032,115600.0
2014-07-29 11:30:00,24.91,24.95,24.88,24.95,48000.0,23.0227,23.0597,22.995,23.0597,48000.0
2014-07-29 12:00:00,24.95,24.98,24.95,24.98,60000.0,23.0597,23.0874,23.0597,23.0874,60000.0
2014-07-29 12:30:00,24.98,24.99,24.98,24.99,47200.0,23.0874,23.0967,23.0874,23.0967,47200.0
2014-07-29 13:00:00,24.99,25.02,24.97,25.0,41600.0,23.0967,23.1244,23.0782,23.1059,41600.0
2014-07-29 13:30:00,25.0,25.0,24.99,25.0,34000.0,23.1059,23.1059,23.0967,23.1059,34000.0
2014-07-29 14:00:00,25.0,25.02,24.92,24.96,128000.0,23.1059,23.1244,23.032,23.0689,128000.0
2014-07-29 14:30:00,24.97,24.97,24.93,24.96,45600.0,23.0782,23.0782,23.0412,23.0689,45600.0
2014-07-29 15:00:00,24.94,24.97,24.93,24.94,77600.0,23.0505,23.0782,23.0412,23.0505,77600.0
2014-07-29 15:30:00,24.93,24.94,24.89,24.9,148000.0,23.0412,23.0505,23.0042,23.0135,148000.0
2014-07-30 09:30:00,25.01,25.02,24.99,25.0,34400.0,23.1151,23.1244,23.0967,23.1059,34400.0
2014-07-30 10:00:00,24.96,24.97,24.93,24.95,13600.0,23.0689,23.0782,23.0412,23.0597,13600.0
2014-07-30 10:30:00,24.95,24.98,24.88,24.95,94000.0,23.0597,23.0874,22.995,23.0597,94000.0
2014-07-30 11:00:00,24.91,24.93,24.88,24.93,18000.0,23.0227,23.0412,22.995,23.0412,18000.0
2014-07-30 11:30:00,24.92,24.93,24.88,24.89,68000.0,23.032,23.0412,22.995,23.0042,68000.0
2014-07-30 12:00:00,24.88,24.91,24.86,24.91,83600.0,22.995,23.0227,22.9765,23.0227,83600.0
2014-07-30 12:30:00,24.91,24.95,24.91,24.95,36400.0,23.0227,23.0597,23.0227,23.0597,36400.0
2014-07-30 13:00:00,24.95,24.95,24.9,24.9,20800.0,23.0597,23.0597,23.0135,23.0135,20800.0
2014-07-30 13:30:00,24.94,24.95,24.93,24.95,58800.0,23.0505,23.0597,23.0412,23.0597,58800.0
2014-07-30 14:00:00,24.94,25.02,24.94,25.01,23200.0,23.0505,23.1244,23.0505,23.1151,23200.0
2014-07-30 14:30:00,25.02,25.02,24.95,24.97,109200.0,23.1244,23.1244,23.0597,23.0782,109200.0
2014-07-30 15:00:00,24.94,24.97,24.93,24.97,21200.0,23.0505,23.0782,23.0412,23.0782,21200.0
2014-07-30 15:30:00,24.98,25.0,24.98,24.98,30000.0,23.0874,23.1059,23.0874,23.0874,30000.0
2014-07-31 09:30:00,24.77,24.83,24.73,24.73,45600.0,22.8933,22.9488,22.8564,22.8564,45600.0
2014-07-31 10:00:00,24.68,24.74,24.67,24.67,222800.0,22.8101,22.8656,22.8009,22.8009,222800.0
2014-07-31 10:30:00,24.67,24.68,24.56,24.56,26400.0,22.8009,22.8101,22.6992,22.6992,26400.0
2014-07-31 11:00:00,24.56,24.6,24.56,24.58,28400.0,22.6992,22.7362,22.6992,22.7177,28400.0
2014-07-31 11:30:00,24.57,24.59,24.51,24.51,20400.0,22.7085,22.727,22.653,22.653,20400.0
2014-07-31 12:00:00,24.52,24.52,24.48,24.48,14000.0,22.6623,22.6623,22.6253,22.6253,14000.0
2014-07-31 12:30:00,24.5,24.57,24.5,24.57,60800.0,22.6438,22.7085,22.6438,22.7085,60800.0
2014-07-31 13:00:00,24.57,24.58,24.53,24.54,53600.0,22.7085,22.7177,22.6715,22.6808,53600.0
2014-07-31 13:30:00,24.54,24.61,24.54,24.6,36400.0,22.6808,22.7455,22.6808,22.7362,36400.0
2014-07-31 14:00:00,24.6,24.61,24.58,24.6,24400.0,22.7362,22.7455,22.7177,22.7362,24400.0
2014-07-31 14:30:00,24.62,24.62,24.51,24.51,49200.0,22.7547,22.7547,22.653,22.653,49200.0
2014-07-31 15:00:00,24.5,24.54,24.45,24.45,198400.0,22.6438,22.6808,22.5976,22.5976,198400.0
2014-07-31 15:30:00,24.45,24.52,24.45,24.47,185600.0,22.5976,22.6623,22.5976,22.6161,185600.0
2014-08-01 09:30:00,24.36,24.5,24.36,24.49,70800.0,22.5144,22.6438,22.5144,22.6345,70800.0
2014-08-01 10:00:00,24.48,24.5,24.34,24.42,60400.0,22.6253,22.6438,22.4959,22.5698,60400.0
2014-08-01 10:30:00,24.42,24.43,24.33,24.34,42400.0,22.5698,22.5791,22.4867,22.4959,42400.0
2014-08-01 11:00:00,24.35,24.35,24.29,24.33,48000.0,22.5052,22.5052,22.4497,22.4867,48000.0
2014-08-01 11:30:00,24.33,24.35,24.21,24.22,160800.0,22.4867,22.5052,22.3758,22.385,160800.0
2014-08-01 12:00:00,24.23,24.28,24.22,24.24,249600.0,22.3942,22.4405,22.385,22.4035,249600.0
2014-08-01 12:30:00,24.27,24.27,24.19,24.25,199200.0,22.4312,22.4312,22.3573,22.4127,199200.0
2014-08-01 13:00:00,24.25,24.31,24.21,24.31,87200.0,22.4127,22.4682,22.3758,22.4682,87200.0
2014-08-01 13:30:00,24.31,24.36,24.3,24.36,88000.0,22.4682,22.5144,22.4589,22.5144,88000.0
2014-08-01 14:00:00,24.36,24.42,24.33,24.36,56800.0,22.5144,22.5698,22.4867,22.5144,56800.0
2014-08-01 14:30:00,24.37,24.38,24.32,24.35,34800.0,22.5236,22.5329,22.4774,22.5052,34800.0
2014-08-01 15:00:00,24.34,24.38,24.34,24.35,101600.0,22.4959,22.5329,22.4959,22.5052,101600.0
2014-08-01 15:30:00,24.34,24.37,24.32,24.34,759600.0,22.4959,22.5236,22.4774,22.4959,759600.0
2014-08-04 09:30:00,24.4,24.43,24.35,24.43,94400.0,22.5514,22.5791,22.5052,22.5791,94400.0
2014-08-04 10:00:00,24.43,24.43,24.36,24.41,136000.0,22.5791,22.5791,22.5144,22.5606,136000.0
2014-08-04 10:30:00,24.4,24.4,24.27,24.29,24000.0,22.5514,22.5514,22.4312,22.4497,24000.0
2014-08-04 11:00:00,24.28,24.39,24.28,24.39,29200.0,22.4405,22.5421,22.4405,22.5421,29200.0
2014-08-04 11:30:00,24.39,24.4,24.37,24.4,28000.0,22.5421,22.5514,22.5236,22.5514,28000.0
2014-08-04 12:00:00,24.39,24.45,24.38,24.45,33200.0,22.5421,22.5976,22.5329,22.5976,33200.0
2014-08-04 12:30:00,24.43,24.45,24.42,24.45,37200.0,22.5791,22.5976,22.5698,22.5976,37200.0
2014-08-04 13:00:00,24.45,24.45,24.42,24.43,12400.0,22.5976,22.5976,22.5698,22.5791,12400.0
2014-08-04 13:30:00,24.43,24.46,24.42,24.45,203600.0,22.5791,22.6068,22.5698,22.5976,203600.0
2014-08-04 14:00:00,24.46,24.46,24.45,24.45,50000.0,22.6068,22.6068,22.5976,22.5976,50000.0
2014-08-04 14:30:00,24.46,24.52,24.45,24.51,80400.0,22.6068,22.6623,22.5976,22.653,80400.0
2014-08-04 15:00:00,24.5,24.55,24.5,24.55,230800.0,22.6438,22.69,22.6438,22.69,230800.0
2014-08-04 15:30:00,24.55,24.57,24.5,24.5,78400.0,22.69,22.7085,22.6438,22.6438,78400.0
2014-08-05 09:30:00,24.41,24.44,24.29,24.33,72800.0,22.5606,22.5883,22.4497,22.4867,72800.0
2014-08-05 10:00:00,24.33,24.39,24.29,24.39,30000.0,22.4867,22.5421,22.4497,22.5421,30000.0
2014-08-05 10:30:00,24.4,24.44,24.39,24.4,41600.0,22.5514,22.5883,22.5421,22.5514,41600.0
2014-08-05 11:00:00,24.4,24.44,24.36,24.42,21200.0,22.5514,22.5883,22.5144,22.5698,21200.0
2014-08-05 11:30:00,24.42,24.42,24.33,24.33,20800.0,22.5698,22.5698,22.4867,22.4867,20800.0
2014-08-05 12:00:00,24.35,24.36,24.3,24.33,31200.0,22.5052,22.5144,22.4589,22.4867,31200.0
2014-08-05 12:30:00,24.32,24.34,24.29,24.34,36800.0,22.4774,22.4959,22.4497,22.4959,36800.0
2014-08-05 13:00:00,24.34,24.4,24.32,24.4,204000.0,22.4959,22.5514,22.4774,22.5514,204000.0
2014-08-05 13:30:00,24.4,24.4,24.23,24.28,235600.0,22.5514,22.5514,22.3942,22.4405,235600.0
2014-08-05 14:00:00,24.27,24.27,24.19,24.27,259600.0,22.4312,22.4312,22.3573,22.4312,259600.0
2014-08-05 14:30:00,24.28,24.3,24.25,24.25,45600.0,22.4405,22.4589,22.4127,22.4127,45600.0
2014-08-05 15:00:00,24.24,24.26,24.2,24.23,51200.0,22.4035,22.422,22.3665,22.3942,51200.0
2014-08-05 15:30:00,24.24,24.31,24.24,24.29,81200.0,22.4035,22.4682,22.4035,22.4497,81200.0
2014-08-06 09:30:00,24.11,24.22,24.1,24.17,220000.0,22.2833,22.385,22.2741,22.3388,220000.0
2014-08-06 10:00:00,24.17,24.29,24.17,24.29,430800.0,22.3388,22.4497,22.3388,22.4497,430800.0
2014-08-06 10:30:00,24.29,24.34,24.25,24.34,485600.0,22.4497,22.4959,22.4127,22.4959,485600.0
2014-08-06 11:00:00,24.34,24.36,24.3,24.31,74800.0,22.4959,22.5144,22.4589,22.4682,74800.0
2014-08-06 11:30:00,24.31,24.38,24.31,24.36,35600.0,22.4682,22.5329,22.4682,22.5144,35600.0
2014-08-06 12:00:00,24.37,24.39,24.31,24.32,42400.0,22.5236,22.5421,22.4682,22.4774,42400.0
2014-08-06 12:30:00,24.33,24.37,24.32,24.34,39600.0,22.4867,22.5236,22.4774,22.4959,39600.0
2014-08-06 13:00:00,24.33,24.34,24.3,24.31,50800.0,22.4867,22.4959,22.4589,22.4682,50800.0
2014-08-06 13:30:00,24.31,24.32,24.26,24.27,149200.0,22.4682,22.4774,22.422,22.4312,149200.0
2014-08-06 14:00:00,24.26,24.3,24.25,24.3,141600.0,22.422,22.4589,22.4127,22.4589,141600.0
2014-08-06 14:30:00,24.29,24.32,24.27,24.29,95200.0,22.4497,22.4774,22.4312,22.4497,95200.0
2014-08-06 15:00:00,24.29,24.31,24.26,24.28,361200.0,22.4497,22.4682,22.422,22.4405,361200.0
2014-08-06 15:30:00,24.27,24.28,24.24,24.24,87600.0,22.4312,22.4405,22.4035,22.4035,87600.0
2014-08-07 09:30:00,24.34,24.4,24.33,24.4,49600.0,22.4959,22.5514,22.4867,22.5514,49600.0
2014-08-07 10:00:00,24.4,24.41,24.34,24.39,505200.0,22.5514,22.5606,22.4959,22.5421,505200.0
2014-08-07 10:30:00,24.38,24.42,24.28,24.33,228000.0,22.5329,22.5698,22.4405,22.4867,228000.0
2014-08-07 11:00:00,24.32,24.32,24.26,24.29,69200.0,22.4774,22.4774,22.422,22.4497,69200.0
2014-08-07 11:30:00,24.3,24.31,24.24,24.25,33200.0,22.4589,22.4682,22.4035,22.4127,33200.0
2014-08-07 12:00:00,24.24,24.27,24.23,24.23,19600.0,22.4035,22.4312,22.3942,22.3942,19600.0
2014-08-07 12:30:00,24.23,24.23,24.18,24.22,1267200.0,22.3942,22.3942,22.348,22.385,1267200.0
2014-08-07 13:00:00,24.23,24.25,24.22,24.25,14000.0,22.3942,22.4127,22.385,22.4127,14000.0
2014-08-07 13:30:00,24.25,24.29,24.25,24.28,33600.0,22.4127,22.4497,22.4127,22.4405,33600.0
2014-08-07 14:00:00,24.28,24.29,24.23,24.23,48000.0,22.4405,22.4497,22.3942,22.3942,48000.0
2014-08-07 14:30:00,24.23,24.23,24.19,24.2,27600.0,22.3942,22.3942,22.3573,22.3665,27600.0
2014-08-07 15:00:00,24.19,24.21,24.08,24.11,30000.0,22.3573,22.3758,22.2556,22.2833,30000.0
2014-08-07 15:30:00,24.11,24.18,24.1,24.16,63200.0,22.2833,22.348,22.2741,22.3295,63200.0
2014-08-08 09:30:00,24.19,24.2,24.12,24.16,100800.0,22.3573,22.3665,22.2926,22.3295,100800.0
2014-08-08 10:00:00,24.15,24.2,24.11,24.11,47200.0,22.3203,22.3665,22.2833,22.2833,47200.0
2014-08-08 10:30:00,24.07,24.18,24.07,24.18,37600.0,22.2464,22.348,22.2464,22.348,37600.0
2014-08-08 11:00:00,24.17,24.21,24.16,24.18,41600.0,22.3388,22.3758,22.3295,22.348,41600.0
2014-08-08 11:30:00,24.19,24.19,24.16,24.18,40400.0,22.3573,22.3573,22.3295,22.348,40400.0
2014-08-08 12:00:00,24.18,24.19,24.14,24.14,56000.0,22.348,22.3573,22.3111,22.3111,56000.0
2014-08-08 12:30:00,24.14,24.16,24.13,24.15,58800.0,22.3111,22.3295,22.3018,22.3203,58800.0
2014-08-08 13:00:00,24.15,24.27,24.15,24.27,46800.0,22.3203,22.4312,22.3203,22.4312,46800.0
2014-08-08 13:30:00,24.27,24.3,24.25,24.27,40800.0,22.4312,22.4589,22.4127,22.4312,40800.0
2014-08-08 14:00:00,24.28,24.3,24.28,24.3,33200.0,22.4405,22.4589,22.4405,22.4589,33200.0
2014-08-08 14:30:00,24.3,24.31,24.29,24.3,26000.0,22.4589,22.4682,22.4497,22.4589,26000.0
2014-08-08 15:00:00,24.29,24.31,24.27,24.31,25200.0,22.4497,22.4682,22.4312,22.4682,25200.0
2014-08-08 15:30:00,24.31,24.32,24.29,24.3,81200.0,22.4682,22.4774,22.4497,22.4589,81200.0
2014-08-11 09:30:00,24.39,24.46,24.36,24.45,482000.0,22.5421,22.6068,22.5144,22.5976,482000.0
2014-08-11 10:00:00,24.45,24.48,24.43,24.46,548000.0,22.5976,22.6253,22.5791,22.6068,548000.0
2014-08-11 10:30:00,24.47,24.5,24.46,24.48,340400.0,22.6161,22.6438,22.6068,22.6253,340400.0
2014-08-11 11:00:00,24.47,24.53,24.46,24.52,41200.0,22.6161,22.6715,22.6068,22.6623,41200.0
2014-08-11 11:30:00,24.52,24.53,24.5,24.51,399600.0,22.6623,22.6715,22.6438,22.653,399600.0
2014-08-11 12:00:00,24.51,24.51,24.49,24.5,834800.0,22.653,22.653,22.6345,22.6438,834800.0
2014-08-11 12:30:00,24.5,24.53,24.49,24.49,156400.0,22.6438,22.6715,22.6345,22.6345,156400.0
2014-08-11 13:00:00,24.49,24.51,24.47,24.47,95600.0,22.6345,22.653,22.6161,22.6161,95600.0
2014-08-11 13:30:00,24.48,24.49,24.44,24.45,25200.0,22.6253,22.6345,22.5883,22.5976,25200.0
2014-08-11 14:00:00,24.44,24.47,24.42,24.46,73200.0,22.5883,22.6161,22.5698,22.6068,73200.0
2014-08-11 14:30:00,24.45,24.47,24.43,24.46,249600.0,22.5976,22.6161,22.5791,22.6068,249600.0
2014-08-11 15:00:00,24.47,24.49,24.47,24.48,255600.0,22.6161,22.6345,22.6161,22.6253,255600.0
2014-08-11 15:30:00,24.48,24.49,24.46,24.47,172000.0,22.6253,22.6345,22.6068,22.6161,172000.0
2014-08-12 09:30:00,24.46,24.51,24.43,24.47,50800.0,22.6068,22.653,22.5791,22.6161,50800.0
2014-08-12 10:00:00,24.48,24.5,24.44,24.45,38000.0,22.6253,22.6438,22.5883,22.5976,38000.0
2014-08-12 10:30:00,24.44,24.44,24.38,24.39,35200.0,22.5883,22.5883,22.5329,22.5421,35200.0
2014-08-12 11:00:00,24.38,24.38,24.33,24.35,44000.0,22.5329,22.5329,22.4867,22.5052,44000.0
2014-08-12 11:30:00,24.36,24.38,24.35,24.36,13600.0,22.5144,22.5329,22.5052,22.5144,13600.0
2014-08-12 12:00:00,24.36,24.38,24.34,24.37,46400.0,22.5144,22.5329,22.4959,22.5236,46400.0
2014-08-12 12:30:00,24.38,24.41,24.37,24.39,58400.0,22.5329,22.5606,22.5236,22.5421,58400.0
2014-08-12 13:00:00,24.39,24.41,24.39,24.41,58400.0,22.5421,22.5606,22.5421,22.5606,58400.0
2014-08-12 13:30:00,24.4,24.4,24.37,24.39,100400.0,22.5514,22.5514,22.5236,22.5421,100400.0
2014-08-12 14:00:00,24.39,24.39,24.33,24.33,74800.0,22.5421,22.5421,22.4867,22.4867,74800.0
2014-08-12 14:30:00,24.31,24.36,24.31,24.34,24400.0,22.4682,22.5144,22.4682,22.4959,24400.0
2014-08-12 15:00:00,24.34,24.38,24.34,24.38,21600.0,22.4959,22.5329,22.4959,22.5329,21600.0
2014-08-12 15:30:00,24.37,24.44,24.37,24.42,138800.0,22.5236,22.5883,22.5236,22.5698,138800.0
2014-08-13 09:30:00,24.5,24.54,24.5,24.5,25200.0,22.6438,22.6808,22.6438,22.6438,25200.0
2014-08-13 10:00:00,24.51,24.57,24.51,24.57,36800.0,22.653,22.7085,22.653,22.7085,36800.0
2014-08-13 10:30:00,24.58,24.59,24.57,24.58,15600.0,22.7177,22.727,22.7085,22.7177,15600.0
2014-08-13 11:00:00,24.61,24.65,24.61,24.65,112000.0,22.7455,22.7824,22.7455,22.7824,112000.0
2014-08-13 11:30:00,24.65,24.67,24.64,24.64,35200.0,22.7824,22.8009,22.7732,22.7732,35200.0
2014-08-13 12:00:00,24.64,24.64,24.61,24.63,65200.0,22.7732,22.7732,22.7455,22.7639,65200.0
2014-08-13 12:30:00,24.64,24.66,24.63,24.65,26800.0,22.7732,22.7917,22.7639,22.7824,26800.0
2014-08-13 13:00:00,24.65,24.66,24.64,24.65,38000.0,22.7824,22.7917,22.7732,22.7824,38000.0
2014-08-13 13:30:00,24.65,24.68,24.65,24.68,40400.0,22.7824,22.8101,22.7824,22.8101,40400.0
2014-08-13 14:00:00,24.67,24.68,24.65,24.66,22000.0,22.8009,22.8101,22.7824,22.7917,22000.0
2014-08-13 14:30:00,24.66,24.69,24.66,24.68,64400.0,22.7917,22.8194,22.7917,22.8101,64400.0
2014-08-13 15:00:00,24.68,24.69,24.67,24.69,40400.0,22.8101,22.8194,22.8009,22.8194,40400.0
2014-08-13 15:30:00,24.68,24.71,24.68,24.7,226000.0,22.8101,22.8379,22.8101,22.8286,226000.0
2014-08-14 09:30:00,24.73,24.74,24.64,24.64,22000.0,22.8564,22.8656,22.7732,22.7732,22000.0
2014-08-14 10:00:00,24.67,24.69,24.65,24.68,14400.0,22.8009,22.8194,22.7824,22.8101,14400.0
2014-08-14 10:30:00,24.68,24.7,24.67,24.67,21200.0,22.8101,22.8286,22.8009,22.8009,21200.0
2014-08-14 11:00:00,24.68,24.7,24.68,24.68,6800.0,22.8101,22.8286,22.8101,22.8101,6800.0
2014-08-14 11:30:00,24.68,24.69,24.67,24.69,10000.0,22.8101,22.8194,22.8009,22.8194,10000.0
2014-08-14 12:00:00,24.7,24.7,24.68,24.68,8400.0,22.8286,22.8286,22.8101,22.8101,8400.0
2014-08-14 12:30:00,24.69,24.7,24.68,24.69,4800.0,22.8194,22.8286,22.8101,22.8194,4800.0
2014-08-14 13:00:00,24.69,24.73,24.69,24.72,48400.0,22.8194,22.8564,22.8194,22.8471,48400.0
2014-08-14 13:30:00,24.72,24.73,24.72,24.72,131600.0,22.8471,22.8564,22.8471,22.8471,131600.0
2014-08-14 14:00:00,24.72,24.73,24.71,24.71,38400.0,22.8471,22.8564,22.8379,22.8379,38400.0
2014-08-14 14:30:00,24.73,24.73,24.71,24.72,27600.0,22.8564,22.8564,22.8379,22.8471,27600.0
2014-08-14 15:00:00,24.73,24.73,24.71,24.72,9600.0,22.8564,22.8564,22.8379,22.8471,9600.0
2014-08-14 15:30:00,24.73,24.74,24.72,24.74,94400.0,22.8564,22.8656,22.8471,22.8656,94400.0
2014-08-15 09:30:00,24.84,24.86,24.81,24.84,90000.0,22.958,22.9765,22.9303,22.958,90000.0
2014-08-15 10:00:00,24.84,24.89,24.84,24.89,30400.0,22.958,23.0042,22.958,23.0042,30400.0
2014-08-15 10:30:00,24.89,24.9,24.68,24.73,26800.0,23.0042,23.0135,22.8101,22.8564,26800.0
2014-08-15 11:00:00,24.73,24.78,24.71,24.72,21600.0,22.8564,22.9026,22.8379,22.8471,21600.0
2014-08-15 11:30:00,24.69,24.71,24.59,24.63,20000.0,22.8194,22.8379,22.727,22.7639,20000.0
2014-08-15 12:00:00,24.62,24.68,24.6,24.68,194400.0,22.7547,22.8101,22.7362,22.8101,194400.0
2014-08-15 12:30:00,24.68,24.72,24.66,24.69,19600.0,22.8101,22.8471,22.7917,22.8194,19600.0
2014-08-15 13:00:00,24.67,24.71,24.66,24.7,175600.0,22.8009,22.8379,22.7917,22.8286,175600.0
2014-08-15 13:30:00,24.7,24.71,24.67,24.68,60000.0,22.8286,22.8379,22.8009,22.8101,60000.0
2014-08-15 14:00:00,24.68,24.75,24.67,24.75,25200.0,22.8101,22.8748,22.8009,22.8748,25200.0
2014-08-15 14:30:00,24.77,24.79,24.75,24.76,19600.0,22.8933,22.9118,22.8748,22.8841,19600.0
2014-08-15 15:00:00,24.76,24.76,24.73,24.74,30000.0,22.8841,22.8841,22.8564,22.8656,30000.0
2014-08-15 15:30:00,24.74,24.8,24.74,24.79,104400.0,22.8656,22.9211,22.8656,22.9118,104400.0
2014-08-18 09:30:00,24.89,24.94,24.86,24.94,419200.0,23.0042,23.0505,22.9765,23.0505,419200.0
2014-08-18 10:00:00,24.95,24.97,24.94,24.96,48800.0,23.0597,23.0782,23.0505,23.0689,48800.0
2014-08-18 10:30:00,24.96,24.99,24.95,24.99,415200.0,23.0689,23.0967,23.0597,23.0967,415200.0
2014-08-18 11:00:00,25.0,25.0,24.98,25.0,466400.0,23.1059,23.1059,23.0874,23.1059,466400.0
2014-08-18 11:30:00,25.0,25.0,24.98,24.99,266400.0,23.1059,23.1059,23.0874,23.0967,266400.0
2014-08-18 12:00:00,24.99,25.01,24.99,25.01,159600.0,23.0967,23.1151,23.0967,23.1151,159600.0
2014-08-18 12:30:00,25.0,25.01,25.0,25.0,10400.0,23.1059,23.1151,23.1059,23.1059,10400.0
2014-08-18 13:00:00,24.99,25.01,24.99,25.0,92000.0,23.0967,23.1151,23.0967,23.1059,92000.0
2014-08-18 13:30:00,25.02,25.04,25.02,25.02,201200.0,23.1244,23.1429,23.1244,23.1244,201200.0
2014-08-18 14:00:00,25.02,25.03,25.01,25.03,170800.0,23.1244,23.1336,23.1151,23.1336,170800.0
2014-08-18 14:30:00,25.02,25.03,25.0,25.02,1879600.0,23.1244,23.1336,23.1059,23.1244,1879600.0
2014-08-18 15:00:00,25.02,25.03,25.01,25.01,269600.0,23.1244,23.1336,23.1151,23.1151,269600.0
2014-08-18 15:30:00,25.01,25.04,25.0,25.03,1704400.0,23.1151,23.1429,23.1059,23.1336,1704400.0
2014-08-19 09:30:00,25.1,25.16,25.08,25.16,93600.0,23.1983,23.2538,23.1798,23.2538,93600.0
2014-08-19 10:00:00,25.16,25.17,25.14,25.17,9200.0,23.2538,23.263,23.2353,23.263,9200.0
2014-08-19 10:30:00,25.15,25.18,25.14,25.18,13600.0,23.2445,23.2723,23.2353,23.2723,13600.0
2014-08-19 11:00:00,25.17,25.17,25.16,25.17,25600.0,23.263,23.263,23.2538,23.263,25600.0
2014-08-19 11:30:00,25.17,25.18,25.17,25.18,8000.0,23.263,23.2723,23.263,23.2723,8000.0
2014-08-19 12:00:00,25.18,25.21,25.17,25.21,13200.0,23.2723,23.3,23.263,23.3,13200.0
2014-08-19 12:30:00,25.2,25.21,25.2,25.2,35200.0,23.2908,23.3,23.2908,23.2908,35200.0
2014-08-19 13:00:00,25.2,25.21,25.2,25.2,43600.0,23.2908,23.3,23.2908,23.2908,43600.0
2014-08-19 13:30:00,25.2,25.21,25.19,25.2,61600.0,23.2908,23.3,23.2815,23.2908,61600.0
2014-08-19 14:00:00,25.2,25.23,25.19,25.23,139200.0,23.2908,23.3185,23.2815,23.3185,139200.0
2014-08-19 14:30:00,25.22,25.23,25.22,25.22,20800.0,23.3092,23.3185,23.3092,23.3092,20800.0
2014-08-19 15:00:00,25.22,25.24,25.22,25.24,44000.0,23.3092,23.3277,23.3092,23.3277,44000.0
2014-08-19 15:30:00,25.23,25.24,25.22,25.24,182800.0,23.3185,23.3277,23.3092,23.3277,182800.0
2014-08-20 09:30:00,25.2,25.22,25.2,25.2,10800.0,23.2908,23.3092,23.2908,23.2908,10800.0
2014-08-20 10:00:00,25.2,25.21,25.18,25.19,32000.0,23.2908,23.3,23.2723,23.2815,32000.0
2014-08-20 10:30:00,25.19,25.23,25.18,25.22,80400.0,23.2815,23.3185,23.2723,23.3092,80400.0
2014-08-20 11:00:00,25.22,25.23,25.21,25.22,43600.0,23.3092,23.3185,23.3,23.3092,43600.0
2014-08-20 11:30:00,25.22,25.25,25.22,25.24,16800.0,23.3092,23.337,23.3092,23.3277,16800.0
2014-08-20 12:00:00,25.24,25.25,25.22,25.23,16000.0,23.3277,23.337,23.3092,23.3185,16000.0
2014-08-20 12:30:00,25.23,25.25,25.23,25.24,62400.0,23.3185,23.337,23.3185,23.3277,62400.0
2014-08-20 13:00:00,25.24,25.26,25.24,25.25,41200.0,23.3277,23.3462,23.3277,23.337,41200.0
2014-08-20 13:30:00,25.25,25.25,25.23,25.23,22000.0,23.337,23.337,23.3185,23.3185,22000.0
2014-08-20 14:00:00,25.23,25.23,25.18,25.23,353600.0,23.3185,23.3185,23.2723,23.3185,353600.0
2014-08-20 14:30:00,25.23,25.25,25.23,25.25,77600.0,23.3185,23.337,23.3185,23.337,77600.0
2014-08-20 15:00:00,25.25,25.27,25.25,25.25,38400.0,23.337,23.3554,23.337,23.337,38400.0
2014-08-20 15:30:00,25.26,25.27,25.23,25.23,205600.0,23.3462,23.3554,23.3185,23.3185,205600.0
2014-08-21 09:30:00,25.24,25.31,25.23,25.31,17600.0,23.3277,23.3924,23.3185,23.3924,17600.0
2014-08-21 10:00:00,25.3,25.31,25.24,25.3,50000.0,23.3832,23.3924,23.3277,23.3832,50000.0
2014-08-21 10:30:00,25.29,25.34,25.29,25.33,60000.0,23.3739,23.4201,23.3739,23.4109,60000.0
2014-08-21 11:00:00,25.32,25.33,25.31,25.32,66800.0,23.4017,23.4109,23.3924,23.4017,66800.0
2014-08-21 11:30:00,25.32,25.34,25.32,25.33,27600.0,23.4017,23.4201,23.4017,23.4109,27600.0
2014-08-21 12:00:00,25.32,25.34,25.32,25.33,23200.0,23.4017,23.4201,23.4017,23.4109,23200.0
2014-08-21 12:30:00,25.33,25.33,25.31,25.32,42000.0,23.4109,23.4109,23.3924,23.4017,42000.0
2014-08-21 13:00:00,25.32,25.35,25.32,25.34,33600.0,23.4017,23.4294,23.4017,23.4201,33600.0
2014-08-21 13:30:00,25.34,25.35,25.34,25.34,17200.0,23.4201,23.4294,23.4201,23.4201,17200.0
2014-08-21 14:00:00,25.34,25.38,25.34,25.37,38400.0,23.4201,23.4571,23.4201,23.4479,38400.0
2014-08-21 14:30:00,25.37,25.38,25.36,25.38,22000.0,23.4479,23.4571,23.4386,23.4571,22000.0
2014-08-21 15:00:00,25.38,25.38,25.36,25.36,18000.0,23.4571,23.4571,23.4386,23.4386,18000.0
2014-08-21 15:30:00,25.37,25.38,25.34,25.35,43600.0,23.4479,23.4571,23.4201,23.4294,43600.0
2014-08-22 09:30:00,25.36,25.37,25.31,25.36,81600.0,23.4386,23.4479,23.3924,23.4386,81600.0
2014-08-22 10:00:00,25.37,25.4,25.34,25.4,68000.0,23.4479,23.4756,23.4201,23.4756,68000.0
2014-08-22 10:30:00,25.42,25.43,25.34,25.35,23200.0,23.4941,23.5033,23.4201,23.4294,23200.0
2014-08-22 11:00:00,25.36,25.43,25.35,25.43,25200.0,23.4386,23.5033,23.4294,23.5033,25200.0
2014-08-22 11:30:00,25.43,25.44,25.4,25.42,47600.0,23.5033,23.5126,23.4756,23.4941,47600.0
2014-08-22 12:00:00,25.42,25.44,25.4,25.43,16000.0,23.4941,23.5126,23.4756,23.5033,16000.0
2014-08-22 12:30:00,25.44,25.44,25.43,25.43,37600.0,23.5126,23.5126,23.5033,23.5033,37600.0
2014-08-22 13:00:00,25.41,25.41,25.4,25.41,17200.0,23.4848,23.4848,23.4756,23.4848,17200.0
2014-08-22 13:30:00,25.41,25.42,25.4,25.4,48800.0,23.4848,23.4941,23.4756,23.4756,48800.0
2014-08-22 14:00:00,25.41,25.41,25.38,25.39,52400.0,23.4848,23.4848,23.4571,23.4664,52400.0
2014-08-22 14:30:00,25.39,25.41,25.37,25.41,33200.0,23.4664,23.4848,23.4479,23.4848,33200.0
2014-08-22 15:00:00,25.4,25.43,25.4,25.4,13200.0,23.4756,23.5033,23.4756,23.4756,13200.0
2014-08-22 15:30:00,25.41,25.41,25.37,25.38,43200.0,23.4848,23.4848,23.4479,23.4571,43200.0
2014-08-25 09:30:00,25.49,25.5,25.45,25.47,50400.0,23.5588,23.568,23.5218,23.5403,50400.0
2014-08-25 10:00:00,25.47,25.47,25.43,25.45,74400.0,23.5403,23.5403,23.5033,23.5218,74400.0
2014-08-25 10:30:00,25.45,25.48,25.44,25.47,23200.0,23.5218,23.5495,23.5126,23.5403,23200.0
2014-08-25 11:00:00,25.47,25.47,25.44,25.45,57600.0,23.5403,23.5403,23.5126,23.5218,57600.0
2014-08-25 11:30:00,25.45,25.46,25.44,25.44,52000.0,23.5218,23.5311,23.5126,23.5126,52000.0
2014-08-25 12:00:00,25.44,25.44,25.36,25.36,10000.0,23.5126,23.5126,23.4386,23.4386,10000.0
2014-08-25 12:30:00,25.36,25.38,25.35,25.37,24000.0,23.4386,23.4571,23.4294,23.4479,24000.0
2014-08-25 13:00:00,25.36,25.38,25.33,25.38,14400.0,23.4386,23.4571,23.4109,23.4571,14400.0
2014-08-25 13:30:00,25.39,25.4,25.37,25.38,40800.0,23.4664,23.4756,23.4479,23.4571,40800.0
2014-08-25 14:00:00,25.37,25.38,25.35,25.36,20400.0,23.4479,23.4571,23.4294,23.4386,20400.0
2014-08-25 14:30:00,25.35,25.37,25.35,25.37,74800.0,23.4294,23.4479,23.4294,23.4479,74800.0
2014-08-25 15:00:00,25.38,25.39,25.38,25.38,392800.0,23.4571,23.4664,23.4571,23.4571,392800.0
2014-08-25 15:30:00,25.39,25.4,25.37,25.37,156800.0,23.4664,23.4756,23.4479,23.4479,156800.0
2014-08-26 09:30:00,25.41,25.42,25.36,25.41,65200.0,23.4848,23.4941,23.4386,23.4848,65200.0
2014-08-26 10:00:00,25.41,25.41,25.36,25.38,19200.0,23.4848,23.4848,23.4386,23.4571,19200.0
2014-08-26 10:30:00,25.39,25.4,25.38,25.4,10000.0,23.4664,23.4756,23.4571,23.4756,10000.0
2014-08-26 11:00:00,25.41,25.41,25.39,25.39,19200.0,23.4848,23.4848,23.4664,23.4664,19200.0
2014-08-26 11:30:00,25.4,25.4,25.38,25.38,32000.0,23.4756,23.4756,23.4571,23.4571,32000.0
2014-08-26 12:00:00,25.38,25.4,25.38,25.4,39600.0,23.4571,23.4756,23.4571,23.4756,39600.0
2014-08-26 12:30:00,25.38,25.39,25.37,25.37,70000.0,23.4571,23.4664,23.4479,23.4479,70000.0
2014-08-26 13:00:00,25.38,25.39,25.36,25.39,32400.0,23.4571,23.4664,23.4386,23.4664,32400.0
2014-08-26 13:30:00,25.39,25.4,25.38,25.4,80800.0,23.4664,23.4756,23.4571,23.4756,80800.0
2014-08-26 14:00:00,25.4,25.42,25.4,25.42,273200.0,23.4756,23.4941,23.4756,23.4941,273200.0
2014-08-26 14:30:00,25.41,25.43,25.41,25.42,57200.0,23.4848,23.5033,23.4848,23.4941,57200.0
2014-08-26 15:00:00,25.42,25.43,25.41,25.41,248800.0,23.4941,23.5033,23.4848,23.4848,248800.0
2014-08-26 15:30:00,25.41,25.42,25.4,25.4,289600.0,23.4848,23.4941,23.4756,23.4756,289600.0
2014-08-27 09:30:00,25.4,25.42,25.31,25.31,60000.0,23.4756,23.4941,23.3924,23.3924,60000.0
2014-08-27 10:00:00,25.31,25.33,25.3,25.32,39200.0,23.3924,23.4109,23.3832,23.4017,39200.0
2014-08-27 10:30:00,25.32,25.32,25.3,25.31,16400.0,23.4017,23.4017,23.3832,23.3924,16400.0
2014-08-27 11:00:00,25.34,25.35,25.34,25.35,18000.0,23.4201,23.4294,23.4201,23.4294,18000.0
2014-08-27 11:30:00,25.34,25.38,25.34,25.37,18800.0,23.4201,23.4571,23.4201,23.4479,18800.0
2014-08-27 12:00:00,25.37,25.38,25.36,25.37,45200.0,23.4479,23.4571,23.4386,23.4479,45200.0
2014-08-27 12:30:00,25.36,25.38,25.36,25.37,6000.0,23.4386,23.4571,23.4386,23.4479,6000.0
2014-08-27 13:00:00,25.38,25.39,25.36,25.38,19600.0,23.4571,23.4664,23.4386,23.4571,19600.0
2014-08-27 13:30:00,25.39,25.4,25.38,25.39,7200.0,23.4664,23.4756,23.4571,23.4664,7200.0
2014-08-27 14:00:00,25.4,25.42,25.39,25.4,30800.0,23.4756,23.4941,23.4664,23.4756,30800.0
2014-08-27 14:30:00,25.39,25.4,25.37,25.37,42400.0,23.4664,23.4756,23.4479,23.4479,42400.0
2014-08-27 15:00:00,25.35,25.36,25.34,25.35,12000.0,23.4294,23.4386,23.4201,23.4294,12000.0
2014-08-27 15:30:00,25.35,25.38,25.34,25.38,47200.0,23.4294,23.4571,23.4201,23.4571,47200.0
2014-08-28 09:30:00,25.29,25.31,25.25,25.29,52400.0,23.3739,23.3924,23.337,23.3739,52400.0
2014-08-28 10:00:00,25.3,25.3,25.28,25.28,6000.0,23.3832,23.3832,23.3647,23.3647,6000.0
2014-08-28 10:30:00,25.28,25.33,25.28,25.32,8800.0,23.3647,23.4109,23.3647,23.4017,8800.0
2014-08-28 11:00:00,25.33,25.35,25.32,25.33,26400.0,23.4109,23.4294,23.4017,23.4109,26400.0
2014-08-28 11:30:00,25.34,25.36,25.34,25.35,8800.0,23.4201,23.4386,23.4201,23.4294,8800.0
2014-08-28 12:00:00,25.35,25.39,25.34,25.39,21600.0,23.4294,23.4664,23.4201,23.4664,21600.0
2014-08-28 12:30:00,25.39,25.39,25.38,25.38,36800.0,23.4664,23.4664,23.4571,23.4571,36800.0
2014-08-28 13:00:00,25.36,25.38,25.35,25.36,13600.0,23.4386,23.4571,23.4294,23.4386,13600.0
2014-08-28 13:30:00,25.36,25.36,25.36,25.36,8400.0,23.4386,23.4386,23.4386,23.4386,8400.0
2014-08-28 14:00:00,25.36,25.36,25.35,25.36,23600.0,23.4386,23.4386,23.4294,23.4386,23600.0
2014-08-28 14:30:00,25.36,25.36,25.35,25.35,62400.0,23.4386,23.4386,23.4294,23.4294,62400.0
2014-08-28 15:00:00,25.35,25.36,25.33,25.35,24000.0,23.4294,23.4386,23.4109,23.4294,24000.0
2014-08-28 15:30:00,25.35,25.37,25.34,25.35,62000.0,23.4294,23.4479,23.4201,23.4294,62000.0
2014-08-29 09:30:00,25.42,25.46,25.4,25.4,33600.0,23.4941,23.5311,23.4756,23.4756,33600.0
2014-08-29 10:00:00,25.41,25.41,25.35,25.38,14800.0,23.4848,23.4848,23.4294,23.4571,14800.0
2014-08-29 10:30:00,25.37,25.43,25.37,25.42,16800.0,23.4479,23.5033,23.4479,23.4941,16800.0
2014-08-29 11:00:00,25.43,25.47,25.43,25.47,28400.0,23.5033,23.5403,23.5033,23.5403,28400.0
2014-08-29 11:30:00,25.48,25.49,25.48,25.48,42800.0,23.5495,23.5588,23.5495,23.5495,42800.0
2014-08-29 12:00:00,25.49,25.49,25.46,25.46,7200.0,23.5588,23.5588,23.5311,23.5311,7200.0
2014-08-29 12:30:00,25.46,25.46,25.45,25.46,24400.0,23.5311,23.5311,23.5218,23.5311,24400.0
2014-08-29 13:00:00,25.47,25.48,25.45,25.45,18400.0,23.5403,23.5495,23.5218,23.5218,18400.0
2014-08-29 13:30:00,25.45,25.47,25.45,25.46,40800.0,23.5218,23.5403,23.5218,23.5311,40800.0
2014-08-29 14:00:00,25.47,25.48,25.46,25.47,46400.0,23.5403,23.5495,23.5311,23.5403,46400.0
2014-08-29 14:30:00,25.48,25.48,25.46,25.47,24000.0,23.5495,23.5495,23.5311,23.5403,24000.0
2014-08-29 15:00:00,25.47,25.47,25.45,25.46,8800.0,23.5403,23.5403,23.5218,23.5311,8800.0
2014-08-29 15:30:00,25.45,25.5,25.45,25.5,50400.0,23.5218,23.568,23.5218,23.568,50400.0
2014-09-02 09:30:00,25.56,25.56,25.5,25.5,186000.0,23.6235,23.6235,23.568,23.568,186000.0
2014-09-02 10:00:00,25.5,25.54,25.49,25.52,97600.0,23.568,23.605,23.5588,23.5865,97600.0
2014-09-02 10:30:00,25.53,25.55,25.5,25.55,48400.0,23.5958,23.6142,23.568,23.6142,48400.0
2014-09-02 11:00:00,25.56,25.57,25.51,25.52,332400.0,23.6235,23.6327,23.5773,23.5865,332400.0
2014-09-02 11:30:00,25.53,25.53,25.49,25.5,253600.0,23.5958,23.5958,23.5588,23.568,253600.0
2014-09-02 12:00:00,25.49,25.52,25.49,25.52,152400.0,23.5588,23.5865,23.5588,23.5865,152400.0
2014-09-02 12:30:00,25.51,25.51,25.46,25.46,97200.0,23.5773,23.5773,23.5311,23.5311,97200.0
2014-09-02 13:00:00,25.46,25.48,25.45,25.46,330400.0,23.5311,23.5495,23.5218,23.5311,330400.0
2014-09-02 13:30:00,25.45,25.5,25.45,25.5,110400.0,23.5218,23.568,23.5218,23.568,110400.0
2014-09-02 14:00:00,25.49,25.5,25.49,25.5,38800.0,23.5588,23.568,23.5588,23.568,38800.0
2014-09-02 14:30:00,25.5,25.51,25.48,25.5,34000.0,23.568,23.5773,23.5495,23.568,34000.0
2014-09-02 15:00:00,25.5,25.52,25.5,25.52,24000.0,23.568,23.5865,23.568,23.5865,24000.0
2014-09-02 15:30:00,25.52,25.55,25.52,25.55,114000.0,23.5865,23.6142,23.5865,23.6142,114000.0
2014-09-03 09:30:00,25.61,25.61,25.45,25.45,112000.0,23.6697,23.6697,23.5218,23.5218,112000.0
2014-09-03 10:00:00,25.5,25.53,25.45,25.45,59600.0,23.568,23.5958,23.5218,23.5218,59600.0
2014-09-03 10:30:00,25.46,25.48,25.45,25.46,7600.0,23.5311,23.5495,23.5218,23.5311,7600.0
2014-09-03 11:00:00,25.47,25.47,25.4,25.4,46800.0,23.5403,23.5403,23.4756,23.4756,46800.0
2014-09-03 11:30:00,25.39,25.4,25.32,25.34,29200.0,23.4664,23.4756,23.4017,23.4201,29200.0
2014-09-03 12:00:00,25.34,25.37,25.32,25.37,54800.0,23.4201,23.4479,23.4017,23.4479,54800.0
2014-09-03 12:30:00,25.37,25.42,25.36,25.42,68400.0,23.4479,23.4941,23.4386,23.4941,68400.0
2014-09-03 13:00:00,25.41,25.43,25.4,25.42,19200.0,23.4848,23.5033,23.4756,23.4941,19200.0
2014-09-03 13:30:00,25.42,25.43,25.39,25.41,29200.0,23.4941,23.5033,23.4664,23.4848,29200.0
2014-09-03 14:00:00,25.41,25.42,25.38,25.39,54400.0,23.4848,23.4941,23.4571,23.4664,54400.0
2014-09-03 14:30:00,25.39,25.4,25.32,25.32,38000.0,23.4664,23.4756,23.4017,23.4017,38000.0
2014-09-03 15:00:00,25.31,25.35,25.31,25.33,40400.0,23.3924,23.4294,23.3924,23.4109,40400.0
2014-09-03 15:30:00,25.34,25.35,25.33,25.34,54400.0,23.4201,23.4294,23.4109,23.4201,54400.0
2014-09-04 09:30:00,25.37,25.5,25.33,25.49,144800.0,23.4479,23.568,23.4109,23.5588,144800.0
2014-09-04 10:00:00,25.49,25.53,25.48,25.52,92000.0,23.5588,23.5958,23.5495,23.5865,92000.0
2014-09-04 10:30:00,25.52,25.54,25.49,25.51,50800.0,23.5865,23.605,23.5588,23.5773,50800.0
2014-09-04 11:00:00,25.5,25.51,25.45,25.45,559600.0,23.568,23.5773,23.5218,23.5218,559600.0
2014-09-04 11:30:00,25.45,25.47,25.45,25.46,22800.0,23.5218,23.5403,23.5218,23.5311,22800.0
2014-09-04 12:00:00,25.47,25.47,25.42,25.42,58800.0,23.5403,23.5403,23.4941,23.4941,58800.0
2014-09-04 12:30:00,25.43,25.45,25.42,25.44,24800.0,23.5033,23.5218,23.4941,23.5126,24800.0
2014-09-04 13:00:00,25.43,25.46,25.43,25.45,43600.0,23.5033,23.5311,23.5033,23.5218,43600.0
2014-09-04 13:30:00,25.46,25.46,25.43,25.43,43200.0,23.5311,23.5311,23.5033,23.5033,43200.0
2014-09-04 14:00:00,25.43,25.45,25.42,25.43,41600.0,23.5033,23.5218,23.4941,23.5033,41600.0
2014-09-04 14:30:00,25.43,25.43,25.32,25.32,95200.0,23.5033,23.5033,23.4017,23.4017,95200.0
2014-09-04 15:00:00,25.31,25.33,25.25,25.29,80400.0,23.3924,23.4109,23.337,23.3739,80400.0
2014-09-04 15:30:00,25.3,25.32,25.26,25.32,120000.0,23.3832,23.4017,23.3462,23.4017,120000.0
2014-09-05 09:30:00,25.36,25.42,25.33,25.39,80800.0,23.4386,23.4941,23.4109,23.4664,80800.0
2014-09-05 10:00:00,25.4,25.43,25.36,25.38,47600.0,23.4756,23.5033,23.4386,23.4571,47600.0
2014-09-05 10:30:00,25.37,25.37,25.31,25.36,42800.0,23.4479,23.4479,23.3924,23.4386,42800.0
2014-09-05 11:00:00,25.35,25.4,25.35,25.37,34400.0,23.4294,23.4756,23.4294,23.4479,34400.0
2014-09-05 11:30:00,25.38,25.42,25.37,25.4,32800.0,23.4571,23.4941,23.4479,23.4756,32800.0
2014-09-05 12:00:00,25.4,25.42,25.39,25.42,29600.0,23.4756,23.4941,23.4664,23.4941,29600.0
2014-09-05 12:30:00,25.42,25.45,25.42,25.42,25600.0,23.4941,23.5218,23.4941,23.4941,25600.0
2014-09-05 13:00:00,25.42,25.45,25.42,25.44,23600.0,23.4941,23.5218,23.4941,23.5126,23600.0
2014-09-05 13:30:00,25.44,25.44,25.42,25.43,29200.0,23.5126,23.5126,23.4941,23.5033,29200.0
2014-09-05 14:00:00,25.43,25.46,25.43,25.45,43600.0,23.5033,23.5311,23.5033,23.5218,43600.0
2014-09-05 14:30:00,25.45,25.46,25.43,25.44,70000.0,23.5218,23.5311,23.5033,23.5126,70000.0
2014-09-05 15:00:00,25.45,25.46,25.44,25.45,55600.0,23.5218,23.5311,23.5126,23.5218,55600.0
2014-09-05 15:30:00,25.44,25.49,25.43,25.48,127600.0,23.5126,23.5588,23.5033,23.5495,127600.0
2014-09-08 09:30:00,25.49,25.63,25.49,25.62,15200.0,23.5588,23.6882,23.5588,23.6789,15200.0
2014-09-08 10:00:00,25.63,25.64,25.57,25.59,32800.0,23.6882,23.6974,23.6327,23.6512,32800.0
2014-09-08 10:30:00,25.54,25.6,25.54,25.6,8000.0,23.605,23.6604,23.605,23.6604,8000.0
2014-09-08 11:00:00,25.59,25.6,25.57,25.58,48400.0,23.6512,23.6604,23.6327,23.642,48400.0
2014-09-08 11:30:00,25.58,25.58,25.53,25.54,28000.0,23.642,23.642,23.5958,23.605,28000.0
2014-09-08 12:00:00,25.52,25.54,25.52,25.54,20400.0,23.5865,23.605,23.5865,23.605,20400.0
2014-09-08 12:30:00,25.55,25.56,25.54,25.56,159200.0,23.6142,23.6235,23.605,23.6235,159200.0
2014-09-08 13:00:00,25.56,25.57,25.5,25.5,20800.0,23.6235,23.6327,23.568,23.568,20800.0
2014-09-08 13:30:00,25.49,25.49,25.44,25.46,16000.0,23.5588,23.5588,23.5126,23.5311,16000.0
2014-09-08 14:00:00,25.48,25.5,25.47,25.48,87600.0,23.5495,23.568,23.5403,23.5495,87600.0
2014-09-08 14:30:00,25.48,25.49,25.48,25.49,14800.0,23.5495,23.5588,23.5495,23.5588,14800.0
2014-09-08 15:00:00,25.5,25.53,25.5,25.51,20000.0,23.568,23.5958,23.568,23.5773,20000.0
2014-09-08 15:30:00,25.53,25.55,25.52,25.55,50400.0,23.5958,23.6142,23.5865,23.6142,50400.0
2014-09-09 09:30:00,25.54,25.57,25.47,25.52,130400.0,23.605,23.6327,23.5403,23.5865,130400.0
2014-09-09 10:00:00,25.51,25.55,25.47,25.5,9200.0,23.5773,23.6142,23.5403,23.568,9200.0
2014-09-09 10:30:00,25.5,25.51,25.47,25.47,16400.0,23.568,23.5773,23.5403,23.5403,16400.0
2014-09-09 11:00:00,25.48,25.53,25.47,25.53,63600.0,23.5495,23.5958,23.5403,23.5958,63600.0
2014-09-09 11:30:00,25.53,25.55,25.53,25.55,150400.0,23.5958,23.6142,23.5958,23.6142,150400.0
2014-09-09 12:00:00,25.54,25.57,25.52,25.56,122400.0,23.605,23.6327,23.5865,23.6235,122400.0
2014-09-09 12:30:00,25.57,25.57,25.55,25.56,158400.0,23.6327,23.6327,23.6142,23.6235,158400.0
2014-09-09 13:00:00,25.56,25.6,25.45,25.53,209600.0,23.6235,23.6604,23.5218,23.5958,209600.0
2014-09-09 13:30:00,25.55,25.75,25.55,25.74,85200.0,23.6142,23.7991,23.6142,23.7898,85200.0
2014-09-09 14:00:00,25.73,25.73,25.65,25.67,7600.0,23.7806,23.7806,23.7067,23.7251,7600.0
2014-09-09 14:30:00,25.49,25.56,25.44,25.46,21600.0,23.5588,23.6235,23.5126,23.5311,21600.0
2014-09-09 15:00:00,25.47,25.47,25.32,25.42,296800.0,23.5403,23.5403,23.4017,23.4941,296800.0
2014-09-09 15:30:00,25.4,25.41,25.36,25.39,52000.0,23.4756,23.4848,23.4386,23.4664,52000.0
2014-09-10 09:30:00,25.39,25.48,25.39,25.42,305600.0,23.4664,23.5495,23.4664,23.4941,305600.0
2014-09-10 10:00:00,25.37,25.42,25.36,25.37,11600.0,23.4479,23.4941,23.4386,23.4479,11600.0
2014-09-10 10:30:00,25.39,25.43,25.36,25.42,14400.0,23.4664,23.5033,23.4386,23.4941,14400.0
2014-09-10 11:00:00,25.41,25.46,25.4,25.45,12800.0,23.4848,23.5311,23.4756,23.5218,12800.0
2014-09-10 11:30:00,25.46,25.49,25.46,25.48,6400.0,23.5311,23.5588,23.5311,23.5495,6400.0
2014-09-10 12:00:00,25.48,25.55,25.48,25.54,2400.0,23.5495,23.6142,23.5495,23.605,2400.0
2014-09-10 12:30:00,25.54,25.58,25.53,25.56,27600.0,23.605,23.642,23.5958,23.6235,27600.0
2014-09-10 13:00:00,25.58,25.63,25.58,25.61,15200.0,23.642,23.6882,23.642,23.6697,15200.0
2014-09-10 13:30:00,25.61,25.61,25.57,25.57,33200.0,23.6697,23.6697,23.6327,23.6327,33200.0
2014-09-10 14:00:00,25.58,25.59,25.57,25.58,30000.0,23.642,23.6512,23.6327,23.642,30000.0
2014-09-10 14:30:00,25.55,25.58,25.55,25.55,62800.0,23.6142,23.642,23.6142,23.6142,62800.0
2014-09-10 15:00:00,25.6,25.61,25.59,25.61,21600.0,23.6604,23.6697,23.6512,23.6697,21600.0
2014-09-10 15:30:00,25.6,25.63,25.59,25.6,518400.0,23.6604,23.6882,23.6512,23.6604,518400.0
2014-09-11 09:30:00,25.5,25.57,25.5,25.57,46000.0,23.568,23.6327,23.568,23.6327,46000.0
2014-09-11 10:00:00,25.57,25.57,25.53,25.53,303600.0,23.6327,23.6327,23.5958,23.5958,303600.0
2014-09-11 10:30:00,25.51,25.51,25.45,25.49,11200.0,23.5773,23.5773,23.5218,23.5588,11200.0
2014-09-11 11:00:00,25.48,25.53,25.48,25.53,12800.0,23.5495,23.5958,23.5495,23.5958,12800.0
2014-09-11 11:30:00,25.54,25.54,25.52,25.53,13600.0,23.605,23.605,23.5865,23.5958,13600.0
2014-09-11 12:00:00,25.54,25.56,25.53,25.56,9200.0,23.605,23.6235,23.5958,23.6235,9200.0
2014-09-11 12:30:00,25.58,25.58,25.52,25.52,18000.0,23.642,23.642,23.5865,23.5865,18000.0
2014-09-11 13:00:00,25.54,25.54,25.47,25.47,9200.0,23.605,23.605,23.5403,23.5403,9200.0
2014-09-11 13:30:00,25.49,25.5,25.47,25.47,36400.0,23.5588,23.568,23.5403,23.5403,36400.0
2014-09-11 14:00:00,25.49,25.56,25.49,25.56,8400.0,23.5588,23.6235,23.5588,23.6235,8400.0
2014-09-11 14:30:00,25.56,25.6,25.56,25.59,43200.0,23.6235,23.6604,23.6235,23.6512,43200.0
2014-09-11 15:00:00,25.58,25.63,25.58,25.61,10800.0,23.642,23.6882,23.642,23.6697,10800.0
2014-09-11 15:30:00,25.63,25.68,25.63,25.68,48000.0,23.6882,23.7344,23.6882,23.7344,48000.0
2014-09-12 09:30:00,25.64,25.68,25.57,25.57,21200.0,23.6974,23.7344,23.6327,23.6327,21200.0
2014-09-12 10:00:00,25.56,25.59,25.55,25.57,13200.0,23.6235,23.6512,23.6142,23.6327,13200.0
2014-09-12 10:30:00,25.56,25.6,25.55,25.6,9200.0,23.6235,23.6604,23.6142,23.6604,9200.0
2014-09-12 11:00:00,25.6,25.61,25.57,25.6,16400.0,23.6604,23.6697,23.6327,23.6604,16400.0
2014-09-12 11:30:00,25.58,25.58,25.55,25.58,5600.0,23.642,23.642,23.6142,23.642,5600.0
2014-09-12 12:00:00,25.56,25.58,25.56,25.57,14800.0,23.6235,23.642,23.6235,23.6327,14800.0
2014-09-12 12:30:00,25.58,25.59,25.54,25.57,36800.0,23.642,23.6512,23.605,23.6327,36800.0
2014-09-12 13:00:00,25.56,25.58,25.52,25.54,11200.0,23.6235,23.642,23.5865,23.605,11200.0
2014-09-12 13:30:00,25.54,25.56,25.52,25.54,26000.0,23.605,23.6235,23.5865,23.605,26000.0
2014-09-12 14:00:00,25.54,25.58,25.53,25.54,28400.0,23.605,23.642,23.5958,23.605,28400.0
2014-09-12 14:30:00,25.53,25.54,25.48,25.5,27600.0,23.5958,23.605,23.5495,23.568,27600.0
2014-09-12 15:00:00,25.5,25.55,25.49,25.53,85200.0,23.568,23.6142,23.5588,23.5958,85200.0
2014-09-12 15:30:00,25.53,25.53,25.5,25.53,123600.0,23.5958,23.5958,23.568,23.5958,123600.0
2014-09-15 09:30:00,25.58,25.58,25.34,25.36,53600.0,23.642,23.642,23.4201,23.4386,53600.0
2014-09-15 10:00:00,25.34,25.4,25.34,25.37,22800.0,23.4201,23.4756,23.4201,23.4479,22800.0
2014-09-15 10:30:00,25.39,25.4,25.35,25.36,16000.0,23.4664,23.4756,23.4294,23.4386,16000.0
2014-09-15 11:00:00,25.36,25.38,25.34,25.34,20000.0,23.4386,23.4571,23.4201,23.4201,20000.0
2014-09-15 11:30:00,25.34,25.35,25.32,25.33,14000.0,23.4201,23.4294,23.4017,23.4109,14000.0
2014-09-15 12:00:00,25.32,25.36,25.32,25.35,2400.0,23.4017,23.4386,23.4017,23.4294,2400.0
2014-09-15 12:30:00,25.35,25.38,25.34,25.36,4400.0,23.4294,23.4571,23.4201,23.4386,4400.0
2014-09-15 13:00:00,25.38,25.38,25.33,25.33,8400.0,23.4571,23.4571,23.4109,23.4109,8400.0
2014-09-15 13:30:00,25.33,25.35,25.3,25.3,168400.0,23.4109,23.4294,23.3832,23.3832,168400.0
2014-09-15 14:00:00,25.3,25.36,25.28,25.36,21200.0,23.3832,23.4386,23.3647,23.4386,21200.0
2014-09-15 14:30:00,25.36,25.39,25.34,25.36,181200.0,23.4386,23.4664,23.4201,23.4386,181200.0
2014-09-15 15:00:00,25.36,25.36,25.33,25.36,34000.0,23.4386,23.4386,23.4109,23.4386,34000.0
2014-09-15 15:30:00,25.36,25.36,25.31,25.33,112400.0,23.4386,23.4386,23.3924,23.4109,112400.0
2014-09-16 09:30:00,25.24,25.34,25.22,25.32,28800.0,23.3277,23.4201,23.3092,23.4017,28800.0
2014-09-16 10:00:00,25.31,25.38,25.3,25.35,26000.0,23.3924,23.4571,23.3832,23.4294,26000.0
2014-09-16 10:30:00,25.35,25.35,25.31,25.33,164800.0,23.4294,23.4294,23.3924,23.4109,164800.0
2014-09-16 11:00:00,25.28,25.33,25.26,25.33,56800.0,23.3647,23.4109,23.3462,23.4109,56800.0
2014-09-16 11:30:00,25.34,25.43,25.34,25.43,63600.0,23.4201,23.5033,23.4201,23.5033,63600.0
2014-09-16 12:00:00,25.42,25.45,25.4,25.45,36800.0,23.4941,23.5218,23.4756,23.5218,36800.0
2014-09-16 12:30:00,25.44,25.46,25.43,25.43,150400.0,23.5126,23.5311,23.5033,23.5033,150400.0
2014-09-16 13:00:00,25.43,25.5,25.43,25.49,105600.0,23.5033,23.568,23.5033,23.5588,105600.0
2014-09-16 13:30:00,25.5,25.53,25.5,25.5,40800.0,23.568,23.5958,23.568,23.568,40800.0
2014-09-16 14:00:00,25.5,25.52,25.5,25.51,57200.0,23.568,23.5865,23.568,23.5773,57200.0
2014-09-16 14:30:00,25.52,25.54,25.52,25.53,173600.0,23.5865,23.605,23.5865,23.5958,173600.0
2014-09-16 15:00:00,25.53,25.55,25.52,25.52,72800.0,23.5958,23.6142,23.5865,23.5865,72800.0
2014-09-16 15:30:00,25.54,25.55,25.51,25.51,186800.0,23.605,23.6142,23.5773,23.5773,186800.0
2014-09-17 09:30:00,25.51,25.56,25.51,25.53,47200.0,23.5773,23.6235,23.5773,23.5958,47200.0
2014-09-17 10:00:00,25.55,25.55,25.54,25.55,8000.0,23.6142,23.6142,23.605,23.6142,8000.0
2014-09-17 10:30:00,25.56,25.56,25.51,25.54,16000.0,23.6235,23.6235,23.5773,23.605,16000.0
2014-09-17 11:00:00,25.52,25.54,25.52,25.53,26000.0,23.5865,23.605,23.5865,23.5958,26000.0
2014-09-17 11:30:00,25.55,25.55,25.52,25.54,57600.0,23.6142,23.6142,23.5865,23.605,57600.0
2014-09-17 12:00:00,25.54,25.54,25.49,25.49,51200.0,23.605,23.605,23.5588,23.5588,51200.0
2014-09-17 12:30:00,25.49,25.51,25.49,25.5,27600.0,23.5588,23.5773,23.5588,23.568,27600.0
2014-09-17 13:00:00,25.5,25.5,25.48,25.5,43200.0,23.568,23.568,23.5495,23.568,43200.0
2014-09-17 13:30:00,25.5,25.54,25.49,25.53,18400.0,23.568,23.605,23.5588,23.5958,18400.0
2014-09-17 14:00:00,25.54,25.63,25.43,25.61,79200.0,23.605,23.6882,23.5033,23.6697,79200.0
2014-09-17 14:30:00,25.61,25.61,25.54,25.61,27600.0,23.6697,23.6697,23.605,23.6697,27600.0
2014-09-17 15:00:00,25.61,25.67,25.59,25.61,44000.0,23.6697,23.7251,23.6512,23.6697,44000.0
2014-09-17 15:30:00,25.63,25.63,25.53,25.57,435600.0,23.6882,23.6882,23.5958,23.6327,435600.0
2014-09-18 09:30:00,25.64,25.67,25.62,25.67,124400.0,23.6974,23.7251,23.6789,23.7251,124400.0
2014-09-18 10:00:00,25.68,25.7,25.67,25.68,44800.0,23.7344,23.7529,23.7251,23.7344,44800.0
2014-09-18 10:30:00,25.68,25.72,25.68,25.7,22800.0,23.7344,23.7714,23.7344,23.7529,22800.0
2014-09-18 11:00:00,25.69,25.71,25.69,25.71,16800.0,23.7436,23.7621,23.7436,23.7621,16800.0
2014-09-18 11:30:00,25.7,25.71,25.68,25.69,81600.0,23.7529,23.7621,23.7344,23.7436,81600.0
2014-09-18 12:00:00,25.7,25.71,25.69,25.7,12400.0,23.7529,23.7621,23.7436,23.7529,12400.0
2014-09-18 12:30:00,25.7,25.73,25.7,25.71,11200.0,23.7529,23.7806,23.7529,23.7621,11200.0
2014-09-18 13:00:00,25.72,25.72,25.71,25.71,10400.0,23.7714,23.7714,23.7621,23.7621,10400.0
2014-09-18 13:30:00,25.71,25.71,25.7,25.7,51200.0,23.7621,23.7621,23.7529,23.7529,51200.0
2014-09-18 14:00:00,25.71,25.74,25.71,25.72,29600.0,23.7621,23.7898,23.7621,23.7714,29600.0
2014-09-18 14:30:00,25.71,25.72,25.71,25.71,32800.0,23.7621,23.7714,23.7621,23.7621,32800.0
2014-09-18 15:00:00,25.71,25.73,25.69,25.73,63200.0,23.7621,23.7806,23.7436,23.7806,63200.0
2014-09-18 15:30:00,25.72,25.73,25.71,25.73,26400.0,23.7714,23.7806,23.7621,23.7806,26400.0
2014-09-19 09:30:00,25.79,25.82,25.73,25.75,50000.0,23.8361,23.8638,23.7806,23.7991,50000.0
2014-09-19 10:00:00,25.74,25.75,25.69,25.69,51200.0,23.7898,23.7991,23.7436,23.7436,51200.0
2014-09-19 10:30:00,25.68,25.69,25.66,25.69,17200.0,23.7344,23.7436,23.7159,23.7436,17200.0
2014-09-19 11:00:00,25.68,25.7,25.66,25.66,13200.0,23.7344,23.7529,23.7159,23.7159,13200.0
2014-09-19 11:30:00,25.65,25.65,25.61,25.63,6800.0,23.7067,23.7067,23.6697,23.6882,6800.0
2014-09-19 12:00:00,25.61,25.62,25.56,25.58,22400.0,23.6697,23.6789,23.6235,23.642,22400.0
2014-09-19 12:30:00,25.56,25.57,25.54,25.55,14000.0,23.6235,23.6327,23.605,23.6142,14000.0
2014-09-19 13:00:00,25.55,25.57,25.53,25.55,41200.0,23.6142,23.6327,23.5958,23.6142,41200.0
2014-09-19 13:30:00,25.58,25.6,25.57,25.59,25200.0,23.642,23.6604,23.6327,23.6512,25200.0
2014-09-19 14:00:00,25.6,25.64,25.59,25.64,24400.0,23.6604,23.6974,23.6512,23.6974,24400.0
2014-09-19 14:30:00,25.63,25.67,25.63,25.67,63200.0,23.6882,23.7251,23.6882,23.7251,63200.0
2014-09-19 15:00:00,25.66,25.66,25.63,25.64,16800.0,23.7159,23.7159,23.6882,23.6974,16800.0
2014-09-19 15:30:00,25.63,25.66,25.62,25.62,400000.0,23.6882,23.7159,23.6789,23.6789,400000.0
2014-09-22 09:30:00,25.58,25.58,25.5,25.55,44000.0,23.642,23.642,23.568,23.6142,44000.0
2014-09-22 10:00:00,25.54,25.57,25.47,25.48,16000.0,23.605,23.6327,23.5403,23.5495,16000.0
2014-09-22 10:30:00,25.47,25.47,25.4,25.41,26000.0,23.5403,23.5403,23.4756,23.4848,26000.0
2014-09-22 11:00:00,25.41,25.43,25.38,25.43,35600.0,23.4848,23.5033,23.4571,23.5033,35600.0
2014-09-22 11:30:00,25.42,25.43,25.36,25.38,13200.0,23.4941,23.5033,23.4386,23.4571,13200.0
2014-09-22 12:00:00,25.37,25.39,25.35,25.38,21600.0,23.4479,23.4664,23.4294,23.4571,21600.0
2014-09-22 12:30:00,25.37,25.4,25.36,25.4,19600.0,23.4479,23.4756,23.4386,23.4756,19600.0
2014-09-22 13:00:00,25.39,25.39,25.35,25.38,65200.0,23.4664,23.4664,23.4294,23.4571,65200.0
2014-09-22 13:30:00,25.4,25.4,25.36,25.36,107600.0,23.4756,23.4756,23.4386,23.4386,107600.0
2014-09-22 14:00:00,25.36,25.38,25.34,25.35,11200.0,23.4386,23.4571,23.4201,23.4294,11200.0
2014-09-22 14:30:00,25.36,25.41,25.35,25.4,9600.0,23.4386,23.4848,23.4294,23.4756,9600.0
2014-09-22 15:00:00,25.4,25.41,25.37,25.4,51200.0,23.4756,23.4848,23.4479,23.4756,51200.0
2014-09-22 15:30:00,25.4,25.45,25.39,25.41,74400.0,23.4756,23.5218,23.4664,23.4848,74400.0
2014-09-23 09:30:00,25.32,25.45,25.3,25.44,65200.0,23.4017,23.5218,23.3832,23.5126,65200.0
2014-09-23 10:00:00,25.44,25.48,25.4,25.41,46000.0,23.5126,23.5495,23.4756,23.4848,46000.0
2014-09-23 10:30:00,25.4,25.42,25.38,25.39,225600.0,23.4756,23.4941,23.4571,23.4664,225600.0
2014-09-23 11:00:00,25.4,25.44,25.38,25.42,40000.0,23.4756,23.5126,23.4571,23.4941,40000.0
2014-09-23 11:30:00,25.42,25.46,25.41,25.45,32400.0,23.4941,23.5311,23.4848,23.5218,32400.0
2014-09-23 12:00:00,25.44,25.46,25.42,25.42,192800.0,23.5126,23.5311,23.4941,23.4941,192800.0
2014-09-23 12:30:00,25.43,25.45,25.41,25.42,27200.0,23.5033,23.5218,23.4848,23.4941,27200.0
2014-09-23 13:00:00,25.41,25.42,25.37,25.39,18800.0,23.4848,23.4941,23.4479,23.4664,18800.0
2014-09-23 13:30:00,25.4,25.43,25.36,25.36,60400.0,23.4756,23.5033,23.4386,23.4386,60400.0
2014-09-23 14:00:00,25.36,25.39,25.34,25.36,49200.0,23.4386,23.4664,23.4201,23.4386,49200.0
2014-09-23 14:30:00,25.36,25.37,25.34,25.36,32400.0,23.4386,23.4479,23.4201,23.4386,32400.0
2014-09-23 15:00:00,25.36,25.41,25.35,25.4,47600.0,23.4386,23.4848,23.4294,23.4756,47600.0
2014-09-23 15:30:00,25.4,25.43,25.35,25.35,73200.0,23.4756,23.5033,23.4294,23.4294,73200.0
2014-09-24 09:30:00,25.28,25.32,25.24,25.26,13200.0,23.4287,23.4658,23.3917,23.4102,13200.0
2014-09-24 10:00:00,25.26,25.26,25.18,25.26,27200.0,23.4102,23.4102,23.3361,23.4102,27200.0
2014-09-24 10:30:00,25.24,25.29,25.24,25.28,34000.0,23.3917,23.438,23.3917,23.4287,34000.0
2014-09-24 11:00:00,25.25,25.38,25.25,25.38,14800.0,23.4009,23.5214,23.4009,23.5214,14800.0
2014-09-24 11:30:00,25.39,25.4,25.38,25.39,28000.0,23.5307,23.5399,23.5214,23.5307,28000.0
2014-09-24 12:00:00,25.39,25.4,25.36,25.37,10800.0,23.5307,23.5399,23.5029,23.5121,10800.0
2014-09-24 12:30:00,25.38,25.39,25.36,25.36,92000.0,23.5214,23.5307,23.5029,23.5029,92000.0
2014-09-24 13:00:00,25.36,25.39,25.35,25.38,12800.0,23.5029,23.5307,23.4936,23.5214,12800.0
2014-09-24 13:30:00,25.39,25.43,25.39,25.42,31600.0,23.5307,23.5677,23.5307,23.5585,31600.0
2014-09-24 14:00:00,25.41,25.42,25.39,25.41,37200.0,23.5492,23.5585,23.5307,23.5492,37200.0
2014-09-24 14:30:00,25.4,25.43,25.39,25.42,207200.0,23.5399,23.5677,23.5307,23.5585,207200.0
2014-09-24 15:00:00,25.43,25.46,25.41,25.45,78000.0,23.5677,23.5956,23.5492,23.5863,78000.0
2014-09-24 15:30:00,25.45,25.46,25.43,25.45,89600.0,23.5863,23.5956,23.5677,23.5863,89600.0
2014-09-25 09:30:00,25.37,25.37,25.13,25.14,64400.0,23.5121,23.5121,23.2897,23.299,64400.0
2014-09-25 10:00:00,25.14,25.17,24.99,25.05,128000.0,23.299,23.3268,23.16,23.2156,128000.0
2014-09-25 10:30:00,25.06,25.06,24.93,24.99,142400.0,23.2248,23.2248,23.1044,23.16,142400.0
2014-09-25 11:00:00,24.98,24.99,24.93,24.99,52000.0,23.1507,23.16,23.1044,23.16,52000.0
2014-09-25 11:30:00,24.99,25.0,24.95,24.95,59200.0,23.16,23.1692,23.1229,23.1229,59200.0
2014-09-25 12:00:00,24.95,24.99,24.9,24.91,44800.0,23.1229,23.16,23.0766,23.0858,44800.0
2014-09-25 12:30:00,24.92,24.96,24.91,24.94,52800.0,23.0951,23.1322,23.0858,23.1136,52800.0
2014-09-25 13:00:00,24.94,24.99,24.92,24.96,64400.0,23.1136,23.16,23.0951,23.1322,64400.0
2014-09-25 13:30:00,24.97,24.97,24.89,24.89,50800.0,23.1414,23.1414,23.0673,23.0673,50800.0
2014-09-25 14:00:00,24.9,24.91,24.87,24.9,92400.0,23.0766,23.0858,23.0488,23.0766,92400.0
2014-09-25 14:30:00,24.9,24.95,24.9,24.91,66000.0,23.0766,23.1229,23.0766,23.0858,66000.0
2014-09-25 15:00:00,24.92,24.93,24.89,24.89,76400.0,23.0951,23.1044,23.0673,23.0673,76400.0
2014-09-25 15:30:00,24.89,24.95,24.86,24.86,118800.0,23.0673,23.1229,23.0395,23.0395,118800.0
2014-09-26 09:30:00,24.93,25.02,24.93,24.98,37600.0,23.1044,23.1878,23.1044,23.1507,37600.0
2014-09-26 10:00:00,25.01,25.05,25.0,25.0,18400.0,23.1785,23.2156,23.1692,23.1692,18400.0
2014-09-26 10:30:00,24.98,25.03,24.98,25.02,16800.0,23.1507,23.197,23.1507,23.1878,16800.0
2014-09-26 11:00:00,25.02,25.04,24.99,25.0,33600.0,23.1878,23.2063,23.16,23.1692,33600.0
2014-09-26 11:30:00,24.98,24.99,24.97,24.97,10800.0,23.1507,23.16,23.1414,23.1414,10800.0
2014-09-26 12:00:00,24.99,25.03,24.99,25.01,38400.0,23.16,23.197,23.16,23.1785,38400.0
2014-09-26 12:30:00,25.02,25.02,25.0,25.0,12800.0,23.1878,23.1878,23.1692,23.1692,12800.0
2014-09-26 13:00:00,25.01,25.04,25.01,25.03,4800.0,23.1785,23.2063,23.1785,23.197,4800.0
2014-09-26 13:30:00,25.02,25.06,25.01,25.06,16000.0,23.1878,23.2248,23.1785,23.2248,16000.0
2014-09-26 14:00:00,25.05,25.16,25.05,25.15,14800.0,23.2156,23.3175,23.2156,23.3083,14800.0
2014-09-26 14:30:00,25.16,25.2,25.16,25.17,13200.0,23.3175,23.3546,23.3175,23.3268,13200.0
2014-09-26 15:00:00,25.17,25.19,25.16,25.17,15600.0,23.3268,23.3453,23.3175,23.3268,15600.0
2014-09-26 15:30:00,25.18,25.18,25.14,25.17,46800.0,23.3361,23.3361,23.299,23.3268,46800.0
2014-09-29 09:30:00,24.93,25.01,24.88,24.97,129200.0,23.1044,23.1785,23.058,23.1414,129200.0
2014-09-29 10:00:00,24.99,25.11,24.97,25.08,781600.0,23.16,23.2712,23.1414,23.2434,781600.0
2014-09-29 10:30:00,25.07,25.13,25.07,25.13,210800.0,23.2341,23.2897,23.2341,23.2897,210800.0
2014-09-29 11:00:00,25.13,25.21,25.11,25.17,445600.0,23.2897,23.3639,23.2712,23.3268,445600.0
2014-09-29 11:30:00,25.15,25.17,25.15,25.17,103600.0,23.3083,23.3268,23.3083,23.3268,103600.0
2014-09-29 12:00:00,25.18,25.18,25.1,25.1,263600.0,23.3361,23.3361,23.2619,23.2619,263600.0
2014-09-29 12:30:00,25.1,25.15,25.08,25.15,100400.0,23.2619,23.3083,23.2434,23.3083,100400.0
2014-09-29 13:00:00,25.13,25.16,25.11,25.16,117200.0,23.2897,23.3175,23.2712,23.3175,117200.0
2014-09-29 13:30:00,25.16,25.16,25.13,25.14,720800.0,23.3175,23.3175,23.2897,23.299,720800.0
2014-09-29 14:00:00,25.15,25.17,25.07,25.09,140000.0,23.3083,23.3268,23.2341,23.2526,140000.0
2014-09-29 14:30:00,25.09,25.14,25.07,25.14,112800.0,23.2526,23.299,23.2341,23.299,112800.0
2014-09-29 15:00:00,25.14,25.22,25.13,25.21,336000.0,23.299,23.3731,23.2897,23.3639,336000.0
2014-09-29 15:30:00,25.21,25.21,25.16,25.17,223600.0,23.3639,23.3639,23.3175,23.3268,223600.0
2014-09-30 09:30:00,25.23,25.24,25.1,25.15,107200.0,23.3824,23.3917,23.2619,23.3083,107200.0
2014-09-30 10:00:00,25.15,25.18,25.09,25.17,77600.0,23.3083,23.3361,23.2526,23.3268,77600.0
2014-09-30 10:30:00,25.17,25.27,25.17,25.25,59200.0,23.3268,23.4195,23.3268,23.4009,59200.0
2014-09-30 11:00:00,25.25,25.32,25.25,25.31,30400.0,23.4009,23.4658,23.4009,23.4565,30400.0
2014-09-30 11:30:00,25.3,25.31,25.26,25.27,37200.0,23.4473,23.4565,23.4102,23.4195,37200.0
2014-09-30 12:00:00,25.27,25.28,25.22,25.22,27200.0,23.4195,23.4287,23.3731,23.3731,27200.0
2014-09-30 12:30:00,25.22,25.22,25.17,25.21,24000.0,23.3731,23.3731,23.3268,23.3639,24000.0
2014-09-30 13:00:00,25.21,25.25,25.2,25.2,34400.0,23.3639,23.4009,23.3546,23.3546,34400.0
2014-09-30 13:30:00,25.19,25.2,25.14,25.16,66800.0,23.3453,23.3546,23.299,23.3175,66800.0
2014-09-30 14:00:00,25.16,25.16,25.11,25.14,161600.0,23.3175,23.3175,23.2712,23.299,161600.0
2014-09-30 14:30:00,25.16,25.2,25.16,25.18,28800.0,23.3175,23.3546,23.3175,23.3361,28800.0
2014-09-30 15:00:00,25.18,25.23,25.16,25.21,90800.0,23.3361,23.3824,23.3175,23.3639,90800.0
2014-09-30 15:30:00,25.22,25.25,25.19,25.2,181600.0,23.3731,23.4009,23.3453,23.3546,181600.0
2014-10-01 09:30:00,25.13,25.15,24.97,24.98,125600.0,23.2897,23.3083,23.1414,23.1507,125600.0
2014-10-01 10:00:00,24.98,24.98,24.88,24.95,254800.0,23.1507,23.1507,23.058,23.1229,254800.0
2014-10-01 10:30:00,24.94,24.95,24.88,24.94,75600.0,23.1136,23.1229,23.058,23.1136,75600.0
2014-10-01 11:00:00,24.94,25.0,24.94,24.95,73200.0,23.1136,23.1692,23.1136,23.1229,73200.0
2014-10-01 11:30:00,24.95,24.96,24.9,24.93,29600.0,23.1229,23.1322,23.0766,23.1044,29600.0
2014-10-01 12:00:00,24.92,24.93,24.89,24.92,471600.0,23.0951,23.1044,23.0673,23.0951,471600.0
2014-10-01 12:30:00,24.92,24.92,24.85,24.85,117200.0,23.0951,23.0951,23.0302,23.0302,117200.0
2014-10-01 13:00:00,24.85,24.86,24.83,24.85,184000.0,23.0302,23.0395,23.0117,23.0302,184000.0
2014-10-01 13:30:00,24.85,24.85,24.74,24.74,50400.0,23.0302,23.0302,22.9283,22.9283,50400.0
2014-10-01 14:00:00,24.75,24.81,24.74,24.79,92400.0,22.9375,22.9932,22.9283,22.9746,92400.0
2014-10-01 14:30:00,24.79,24.79,24.73,24.73,66000.0,22.9746,22.9746,22.919,22.919,66000.0
2014-10-01 15:00:00,24.73,24.74,24.7,24.74,57200.0,22.919,22.9283,22.8912,22.9283,57200.0
2014-10-01 15:30:00,24.75,24.81,24.74,24.76,245200.0,22.9375,22.9932,22.9283,22.9468,245200.0
2014-10-02 09:30:00,24.74,24.82,24.74,24.78,136400.0,22.9283,23.0024,22.9283,22.9653,136400.0
2014-10-02 10:00:00,24.77,24.78,24.71,24.74,61200.0,22.9561,22.9653,22.9005,22.9283,61200.0
2014-10-02 10:30:00,24.7,24.71,24.59,24.59,154800.0,22.8912,22.9005,22.7893,22.7893,154800.0
2014-10-02 11:00:00,24.59,24.64,24.58,24.6,170400.0,22.7893,22.8356,22.78,22.7985,170400.0
2014-10-02 11:30:00,24.61,24.62,24.46,24.56,217200.0,22.8078,22.8171,22.6688,22.7615,217200.0
2014-10-02 12:00:00,24.57,24.61,24.55,24.58,66800.0,22.7707,22.8078,22.7522,22.78,66800.0
2014-10-02 12:30:00,24.6,24.72,24.58,24.72,123200.0,22.7985,22.9097,22.78,22.9097,123200.0
2014-10-02 13:00:00,24.71,24.79,24.7,24.78,57600.0,22.9005,22.9746,22.8912,22.9653,57600.0
2014-10-02 13:30:00,24.79,24.81,24.74,24.77,169600.0,22.9746,22.9932,22.9283,22.9561,169600.0
2014-10-02 14:00:00,24.76,24.84,24.76,24.83,46400.0,22.9468,23.021,22.9468,23.0117,46400.0
2014-10-02 14:30:00,24.79,24.86,24.79,24.85,86400.0,22.9746,23.0395,22.9746,23.0302,86400.0
2014-10-02 15:00:00,24.85,24.85,24.79,24.81,88800.0,23.0302,23.0302,22.9746,22.9932,88800.0
2014-10-02 15:30:00,24.8,24.83,24.78,24.78,131600.0,22.9839,23.0117,22.9653,22.9653,131600.0
2014-10-03 09:30:00,24.88,24.97,24.82,24.96,170400.0,23.058,23.1414,23.0024,23.1322,170400.0
2014-10-03 10:00:00,24.98,25.04,24.97,24.97,61600.0,23.1507,23.2063,23.1414,23.1414,61600.0
2014-10-03 10:30:00,24.99,25.0,24.95,25.0,62400.0,23.16,23.1692,23.1229,23.1692,62400.0
2014-10-03 11:00:00,25.0,25.02,24.96,24.99,68000.0,23.1692,23.1878,23.1322,23.16,68000.0
2014-10-03 11:30:00,25.0,25.0,24.93,24.95,50800.0,23.1692,23.1692,23.1044,23.1229,50800.0
2014-10-03 12:00:00,24.94,24.99,24.94,24.99,68800.0,23.1136,23.16,23.1136,23.16,68800.0
2014-10-03 12:30:00,25.0,25.03,24.99,25.02,26800.0,23.1692,23.197,23.16,23.1878,26800.0
2014-10-03 13:00:00,25.02,25.02,24.99,25.01,38400.0,23.1878,23.1878,23.16,23.1785,38400.0
2014-10-03 13:30:00,25.01,25.02,24.98,25.02,48800.0,23.1785,23.1878,23.1507,23.1878,48800.0
2014-10-03 14:00:00,25.02,25.06,25.02,25.05,71600.0,23.1878,23.2248,23.1878,23.2156,71600.0
2014-10-03 14:30:00,25.04,25.06,25.04,25.04,38400.0,23.2063,23.2248,23.2063,23.2063,38400.0
2014-10-03 15:00:00,25.04,25.06,25.03,25.03,41200.0,23.2063,23.2248,23.197,23.197,41200.0
2014-10-03 15:30:00,25.04,25.04,24.98,24.98,121600.0,23.2063,23.2063,23.1507,23.1507,121600.0
2014-10-06 09:30:00,25.07,25.14,25.06,25.12,230000.0,23.2341,23.299,23.2248,23.2805,230000.0
2014-10-06 10:00:00,25.14,25.15,25.03,25.05,81200.0,23.299,23.3083,23.197,23.2156,81200.0
2014-10-06 10:30:00,25.06,25.11,24.98,25.0,44800.0,23.2248,23.2712,23.1507,23.1692,44800.0
2014-10-06 11:00:00,25.0,25.04,24.97,24.98,31200.0,23.1692,23.2063,23.1414,23.1507,31200.0
2014-10-06 11:30:00,24.98,25.01,24.89,24.95,129600.0,23.1507,23.1785,23.0673,23.1229,129600.0
2014-10-06 12:00:00,24.95,24.99,24.94,24.97,27200.0,23.1229,23.16,23.1136,23.1414,27200.0
2014-10-06 12:30:00,24.97,24.97,24.9,24.91,19200.0,23.1414,23.1414,23.0766,23.0858,19200.0
2014-10-06 13:00:00,24.92,25.01,24.91,25.0,32000.0,23.0951,23.1785,23.0858,23.1692,32000.0
2014-10-06 13:30:00,25.0,25.01,24.96,24.99,198400.0,23.1692,23.1785,23.1322,23.16,198400.0
2014-10-06 14:00:00,24.99,25.04,24.96,25.02,68400.0,23.16,23.2063,23.1322,23.1878,68400.0
2014-10-06 14:30:00,25.01,25.03,25.0,25.0,356800.0,23.1785,23.197,23.1692,23.1692,356800.0
2014-10-06 15:00:00,25.0,25.01,24.95,24.99,99200.0,23.1692,23.1785,23.1229,23.16,99200.0
2014-10-06 15:30:00,24.97,24.99,24.94,24.97,71600.0,23.1414,23.16,23.1136,23.1414,71600.0
2014-10-07 09:30:00,24.83,24.87,24.75,24.79,106000.0,23.0117,23.0488,22.9375,22.9746,106000.0
2014-10-07 10:00:00,24.79,24.87,24.79,24.87,121200.0,22.9746,23.0488,22.9746,23.0488,121200.0
2014-10-07 10:30:00,24.9,24.91,24.81,24.81,73600.0,23.0766,23.0858,22.9932,22.9932,73600.0
2014-10-07 11:00:00,24.8,24.81,24.75,24.75,99600.0,22.9839,22.9932,22.9375,22.9375,99600.0
2014-10-07 11:30:00,24.75,24.82,24.74,24.8,80000.0,22.9375,23.0024,22.9283,22.9839,80000.0
2014-10-07 12:00:00,24.81,24.85,24.81,24.82,52000.0,22.9932,23.0302,22.9932,23.0024,52000.0
2014-10-07 12:30:00,24.83,24.83,24.76,24.77,74400.0,23.0117,23.0117,22.9468,22.9561,74400.0
2014-10-07 13:00:00,24.77,24.79,24.73,24.79,398400.0,22.9561,22.9746,22.919,22.9746,398400.0
2014-10-07 13:30:00,24.79,24.79,24.74,24.77,103600.0,22.9746,22.9746,22.9283,22.9561,103600.0
2014-10-07 14:00:00,24.77,24.77,24.69,24.69,105200.0,22.9561,22.9561,22.8819,22.8819,105200.0
2014-10-07 14:30:00,24.68,24.7,24.66,24.68,134800.0,22.8727,22.8912,22.8541,22.8727,134800.0
2014-10-07 15:00:00,24.67,24.69,24.58,24.63,84800.0,22.8634,22.8819,22.78,22.8263,84800.0
2014-10-07 15:30:00,24.63,24.66,24.54,24.55,91600.0,22.8263,22.8541,22.7429,22.7522,91600.0
2014-10-08 09:30:00,24.56,24.63,24.49,24.51,24000.0,22.7615,22.8263,22.6966,22.7151,24000.0
2014-10-08 10:00:00,24.5,24.57,24.47,24.55,16800.0,22.7059,22.7707,22.6781,22.7522,16800.0
2014-10-08 10:30:00,24.56,24.56,24.41,24.41,154400.0,22.7615,22.7615,22.6224,22.6224,154400.0
2014-10-08 11:00:00,24.41,24.53,24.37,24.53,57600.0,22.6224,22.7337,22.5854,22.7337,57600.0
2014-10-08 11:30:00,24.54,24.56,24.5,24.56,21600.0,22.7429,22.7615,22.7059,22.7615,21600.0
2014-10-08 12:00:00,24.57,24.58,24.55,24.55,103600.0,22.7707,22.78,22.7522,22.7522,103600.0
2014-10-08 12:30:00,24.55,24.59,24.54,24.57,46000.0,22.7522,22.7893,22.7429,22.7707,46000.0
2014-10-08 13:00:00,24.58,24.61,24.57,24.59,64000.0,22.78,22.8078,22.7707,22.7893,64000.0
2014-10-08 13:30:00,24.59,24.68,24.59,24.68,348400.0,22.7893,22.8727,22.7893,22.8727,348400.0
2014-10-08 14:00:00,24.69,24.9,24.68,24.88,170400.0,22.8819,23.0766,22.8727,23.058,170400.0
2014-10-08 14:30:00,24.89,24.94,24.88,24.92,244800.0,23.0673,23.1136,23.058,23.0951,244800.0
2014-10-08 15:00:00,24.92,25.07,24.92,25.06,214800.0,23.0951,23.2341,23.0951,23.2248,214800.0
2014-10-08 15:30:00,25.04,25.08,25.02,25.03,1070800.0,23.2063,23.2434,23.1878,23.197,1070800.0
2014-10-09 09:30:00,24.99,25.05,24.93,24.94,102400.0,23.16,23.2156,23.1044,23.1136,102400.0
2014-10-09 10:00:00,24.95,24.98,24.91,24.95,18000.0,23.1229,23.1507,23.0858,23.1229,18000.0
2014-10-09 10:30:00,24.96,24.97,24.88,24.97,36400.0,23.1322,23.1414,23.058,23.1414,36400.0
2014-10-09 11:00:00,24.99,25.05,24.95,25.04,68000.0,23.16,23.2156,23.1229,23.2063,68000.0
2014-10-09 11:30:00,25.0,25.01,24.79,24.82,145600.0,23.1692,23.1785,22.9746,23.0024,145600.0
2014-10-09 12:00:00,24.82,24.84,24.74,24.74,241600.0,23.0024,23.021,22.9283,22.9283,241600.0
2014-10-09 12:30:00,24.71,24.75,24.69,24.74,38800.0,22.9005,22.9375,22.8819,22.9283,38800.0
2014-10-09 13:00:00,24.74,24.74,24.62,24.7,138800.0,22.9283,22.9283,22.8171,22.8912,138800.0
2014-10-09 13:30:00,24.69,24.77,24.66,24.68,76800.0,22.8819,22.9561,22.8541,22.8727,76800.0
2014-10-09 14:00:00,24.68,24.68,24.61,24.63,94000.0,22.8727,22.8727,22.8078,22.8263,94000.0
2014-10-09 14:30:00,24.62,24.7,24.6,24.64,84000.0,22.8171,22.8912,22.7985,22.8356,84000.0
2014-10-09 15:00:00,24.65,24.7,24.61,24.69,98800.0,22.8449,22.8912,22.8078,22.8819,98800.0
2014-10-09 15:30:00,24.7,24.76,24.63,24.64,449600.0,22.8912,22.9468,22.8263,22.8356,449600.0
2014-10-10 09:30:00,24.45,24.52,24.3,24.42,57600.0,22.6595,22.7244,22.5205,22.6317,57600.0
2014-10-10 10:00:00,24.38,24.38,24.09,24.11,109200.0,22.5946,22.5946,22.3259,22.3444,109200.0
2014-10-10 10:30:00,24.07,24.24,24.03,24.17,230800.0,22.3073,22.4649,22.2703,22.4,230800.0
2014-10-10 11:00:00,24.18,24.24,24.12,24.17,100400.0,22.4093,22.4649,22.3537,22.4,100400.0
2014-10-10 11:30:00,24.16,24.24,24.13,24.2,81600.0,22.3908,22.4649,22.3629,22.4278,81600.0
2014-10-10 12:00:00,24.2,24.31,24.2,24.28,306800.0,22.4278,22.5298,22.4278,22.502,306800.0
2014-10-10 12:30:00,24.29,24.35,24.25,24.26,136800.0,22.5112,22.5668,22.4742,22.4834,136800.0
2014-10-10 13:00:00,24.27,24.27,24.15,24.17,37600.0,22.4927,22.4927,22.3815,22.4,37600.0
2014-10-10 13:30:00,24.18,24.23,24.15,24.19,116800.0,22.4093,22.4556,22.3815,22.4186,116800.0
2014-10-10 14:00:00,24.22,24.22,24.14,24.15,43200.0,22.4464,22.4464,22.3722,22.3815,43200.0
2014-10-10 14:30:00,24.16,24.16,24.08,24.1,37600.0,22.3908,22.3908,22.3166,22.3351,37600.0
2014-10-10 15:00:00,24.09,24.1,23.95,23.97,94800.0,22.3259,22.3351,22.1961,22.2147,94800.0
2014-10-10 15:30:00,23.98,23.98,23.87,23.88,166000.0,22.2239,22.2239,22.122,22.1313,166000.0
2014-10-13 09:30:00,23.81,23.96,23.71,23.79,418000.0,22.0664,22.2054,21.9737,22.0478,418000.0
2014-10-13 10:00:00,23.79,23.85,23.67,23.67,443600.0,22.0478,22.1035,21.9366,21.9366,443600.0
2014-10-13 10:30:00,23.66,23.79,23.6,23.77,590800.0,21.9274,22.0478,21.8718,22.0293,590800.0
2014-10-13 11:00:00,23.76,23.86,23.74,23.79,182400.0,22.02,22.1127,22.0015,22.0478,182400.0
2014-10-13 11:30:00,23.79,23.98,23.79,23.91,150400.0,22.0478,22.2239,22.0478,22.1591,150400.0
2014-10-13 12:00:00,23.91,24.01,23.87,24.0,148400.0,22.1591,22.2517,22.122,22.2425,148400.0
2014-10-13 12:30:00,24.02,24.08,23.99,24.02,401600.0,22.261,22.3166,22.2332,22.261,401600.0
2014-10-13 13:00:00,24.02,24.04,23.9,24.0,241600.0,22.261,22.2795,22.1498,22.2425,241600.0
2014-10-13 13:30:00,24.0,24.03,23.88,23.9,158400.0,22.2425,22.2703,22.1313,22.1498,158400.0
2014-10-13 14:00:00,23.91,23.99,23.87,23.94,80800.0,22.1591,22.2332,22.122,22.1869,80800.0
2014-10-13 14:30:00,23.94,23.94,23.84,23.85,242400.0,22.1869,22.1869,22.0942,22.1035,242400.0
2014-10-13 15:00:00,23.85,23.86,23.78,23.79,1458000.0,22.1035,22.1127,22.0386,22.0478,1458000.0
2014-10-13 15:30:00,23.79,23.79,23.56,23.56,974400.0,22.0478,22.0478,21.8347,21.8347,974400.0
2014-10-14 09:30:00,23.74,23.84,23.64,23.68,94000.0,22.0015,22.0942,21.9088,21.9459,94000.0
2014-10-14 10:00:00,23.68,23.75,23.61,23.66,71600.0,21.9459,22.0108,21.881,21.9274,71600.0
2014-10-14 10:30:00,23.67,23.83,23.61,23.77,253200.0,21.9366,22.0849,21.881,22.0293,253200.0
2014-10-14 11:00:00,23.78,23.88,23.77,23.82,199600.0,22.0386,22.1313,22.0293,22.0757,199600.0
2014-10-14 11:30:00,23.82,23.93,23.78,23.88,1355200.0,22.0757,22.1776,22.0386,22.1313,1355200.0
2014-10-14 12:00:00,23.89,23.93,23.83,23.85,76000.0,22.1405,22.1776,22.0849,22.1035,76000.0
2014-10-14 12:30:00,23.84,23.85,23.8,23.83,52800.0,22.0942,22.1035,22.0571,22.0849,52800.0
2014-10-14 13:00:00,23.82,23.88,23.77,23.79,22800.0,22.0757,22.1313,22.0293,22.0478,22800.0
2014-10-14 13:30:00,23.79,23.81,23.71,23.78,113200.0,22.0478,22.0664,21.9737,22.0386,113200.0
2014-10-14 14:00:00,23.78,23.82,23.68,23.69,94400.0,22.0386,22.0757,21.9459,21.9552,94400.0
2014-10-14 14:30:00,23.68,23.77,23.65,23.68,208400.0,21.9459,22.0293,21.9181,21.9459,208400.0
2014-10-14 15:00:00,23.71,23.73,23.57,23.65,208000.0,21.9737,21.9922,21.844,21.9181,208000.0
2014-10-14 15:30:00,23.63,23.75,23.59,23.61,285200.0,21.8996,22.0108,21.8625,21.881,285200.0
2014-10-15 09:30:00,23.26,23.46,22.86,23.41,321200.0,21.5567,21.742,21.186,21.6957,321200.0
2014-10-15 10:00:00,23.45,23.53,23.39,23.39,113600.0,21.7327,21.8069,21.6771,21.6771,113600.0
2014-10-15 10:30:00,23.39,23.46,23.31,23.38,332400.0,21.6771,21.742,21.603,21.6679,332400.0
2014-10-15 11:00:00,23.37,23.47,23.28,23.3,174000.0,21.6586,21.7513,21.5752,21.5937,174000.0
2014-10-15 11:30:00,23.3,23.33,23.23,23.31,80000.0,21.5937,21.6215,21.5289,21.603,80000.0
2014-10-15 12:00:00,23.29,23.3,23.18,23.19,126000.0,21.5845,21.5937,21.4825,21.4918,126000.0
2014-10-15 12:30:00,23.19,23.22,23.04,23.09,181600.0,21.4918,21.5196,21.3528,21.3991,181600.0
2014-10-15 13:00:00,23.09,23.17,22.93,22.95,377200.0,21.3991,21.4732,21.2508,21.2694,377200.0
2014-10-15 13:30:00,22.97,23.14,22.94,23.05,139600.0,21.2879,21.4454,21.2601,21.362,139600.0
2014-10-15 14:00:00,23.05,23.22,22.99,23.16,450400.0,21.362,21.5196,21.3064,21.464,450400.0
2014-10-15 14:30:00,23.15,23.29,23.15,23.26,913200.0,21.4547,21.5845,21.4547,21.5567,913200.0
2014-10-15 15:00:00,23.25,23.45,23.24,23.45,420400.0,21.5474,21.7327,21.5381,21.7327,420400.0
2014-10-15 15:30:00,23.46,23.58,23.43,23.49,328000.0,21.742,21.8532,21.7142,21.7698,328000.0
2014-10-16 09:30:00,23.06,23.32,23.0,23.29,113600.0,21.3713,21.6123,21.3157,21.5845,113600.0
2014-10-16 10:00:00,23.3,23.36,23.08,23.25,241200.0,21.5937,21.6493,21.3898,21.5474,241200.0
2014-10-16 10:30:00,23.26,23.43,23.23,23.33,194800.0,21.5567,21.7142,21.5289,21.6215,194800.0
2014-10-16 11:00:00,23.34,23.45,23.28,23.43,151200.0,21.6308,21.7327,21.5752,21.7142,151200.0
2014-10-16 11:30:00,23.44,23.48,23.29,23.32,118800.0,21.7235,21.7605,21.5845,21.6123,118800.0
2014-10-16 12:00:00,23.32,23.38,23.26,23.31,88800.0,21.6123,21.6679,21.5567,21.603,88800.0
2014-10-16 12:30:00,23.32,23.4,23.26,23.4,72800.0,21.6123,21.6864,21.5567,21.6864,72800.0
2014-10-16 13:00:00,23.43,23.53,23.42,23.47,97600.0,21.7142,21.8069,21.7049,21.7513,97600.0
2014-10-16 13:30:00,23.46,23.54,23.4,23.42,121600.0,21.742,21.8162,21.6864,21.7049,121600.0
2014-10-16 14:00:00,23.41,23.46,23.37,23.42,105600.0,21.6957,21.742,21.6586,21.7049,105600.0
2014-10-16 14:30:00,23.43,23.45,23.31,23.33,154800.0,21.7142,21.7327,21.603,21.6215,154800.0
2014-10-16 15:00:00,23.33,23.43,23.28,23.41,267200.0,21.6215,21.7142,21.5752,21.6957,267200.0
2014-10-16 15:30:00,23.42,23.45,23.34,23.36,160000.0,21.7049,21.7327,21.6308,21.6493,160000.0
2014-10-17 09:30:00,23.63,23.67,23.52,23.61,94800.0,21.8996,21.9366,21.7976,21.881,94800.0
2014-10-17 10:00:00,23.61,23.72,23.59,23.72,144000.0,21.881,21.983,21.8625,21.983,144000.0
2014-10-17 10:30:00,23.72,23.72,23.66,23.7,144400.0,21.983,21.983,21.9274,21.9644,144400.0
2014-10-17 11:00:00,23.7,23.79,23.7,23.77,82000.0,21.9644,22.0478,21.9644,22.0293,82000.0
2014-10-17 11:30:00,23.78,23.85,23.77,23.8,27200.0,22.0386,22.1035,22.0293,22.0571,27200.0
2014-10-17 12:00:00,23.8,23.8,23.73,23.74,22800.0,22.0571,22.0571,21.9922,22.0015,22800.0
2014-10-17 12:30:00,23.77,23.78,23.71,23.72,38000.0,22.0293,22.0386,21.9737,21.983,38000.0
2014-10-17 13:00:00,23.75,23.75,23.65,23.65,168800.0,22.0108,22.0108,21.9181,21.9181,168800.0
2014-10-17 13:30:00,23.65,23.7,23.63,23.63,60000.0,21.9181,21.9644,21.8996,21.8996,60000.0
2014-10-17 14:00:00,23.65,23.65,23.57,23.59,32000.0,21.9181,21.9181,21.844,21.8625,32000.0
2014-10-17 14:30:00,23.63,23.68,23.59,23.65,35600.0,21.8996,21.9459,21.8625,21.9181,35600.0
2014-10-17 15:00:00,23.65,23.69,23.57,23.68,88000.0,21.9181,21.9552,21.844,21.9459,88000.0
2014-10-17 15:30:00,23.68,23.72,23.64,23.64,162400.0,21.9459,21.983,21.9088,21.9088,162400.0
2014-10-20 09:30:00,23.48,23.59,23.39,23.57,1663600.0,21.7605,21.8625,21.6771,21.844,1663600.0
2014-10-20 10:00:00,23.58,23.67,23.55,23.65,550400.0,21.8532,21.9366,21.8254,21.9181,550400.0
2014-10-20 10:30:00,23.65,23.69,23.6,23.66,460000.0,21.9181,21.9552,21.8718,21.9274,460000.0
2014-10-20 11:00:00,23.66,23.69,23.61,23.69,660800.0,21.9274,21.9552,21.881,21.9552,660800.0
2014-10-20 11:30:00,23.68,23.7,23.65,23.68,1282800.0,21.9459,21.9644,21.9181,21.9459,1282800.0
2014-10-20 12:00:00,23.68,23.73,23.67,23.7,1024000.0,21.9459,21.9922,21.9366,21.9644,1024000.0
2014-10-20 12:30:00,23.68,23.69,23.65,23.66,195200.0,21.9459,21.9552,21.9181,21.9274,195200.0
2014-10-20 13:00:00,23.66,23.72,23.64,23.71,210000.0,21.9274,21.983,21.9088,21.9737,210000.0
2014-10-20 13:30:00,23.69,23.72,23.68,23.68,303200.0,21.9552,21.983,21.9459,21.9459,303200.0
2014-10-20 14:00:00,23.68,23.73,23.68,23.72,549600.0,21.9459,21.9922,21.9459,21.983,549600.0
2014-10-20 14:30:00,23.71,23.75,23.71,23.75,816000.0,21.9737,22.0108,21.9737,22.0108,816000.0
2014-10-20 15:00:00,23.75,23.8,23.75,23.77,724800.0,22.0108,22.0571,22.0108,22.0293,724800.0
2014-10-20 15:30:00,23.78,23.82,23.76,23.8,4369600.0,22.0386,22.0757,22.02,22.0571,4369600.0
2014-10-21 09:30:00,24.11,24.11,24.02,24.05,117200.0,22.3444,22.3444,22.261,22.2888,117200.0
2014-10-21 10:00:00,24.07,24.11,24.02,24.09,213200.0,22.3073,22.3444,22.261,22.3259,213200.0
2014-10-21 10:30:00,24.1,24.14,24.1,24.13,148400.0,22.3351,22.3722,22.3351,22.3629,148400.0
2014-10-21 11:00:00,24.13,24.15,24.11,24.15,86800.0,22.3629,22.3815,22.3444,22.3815,86800.0
2014-10-21 11:30:00,24.15,24.18,24.13,24.14,129600.0,22.3815,22.4093,22.3629,22.3722,129600.0
2014-10-21 12:00:00,24.15,24.17,24.14,24.16,210800.0,22.3815,22.4,22.3722,22.3908,210800.0
2014-10-21 12:30:00,24.17,24.17,24.14,24.15,87600.0,22.4,22.4,22.3722,22.3815,87600.0
2014-10-21 13:00:00,24.15,24.17,24.15,24.15,201600.0,22.3815,22.4,22.3815,22.3815,201600.0
2014-10-21 13:30:00,24.17,24.23,24.17,24.22,155200.0,22.4,22.4556,22.4,22.4464,155200.0
2014-10-21 14:00:00,24.22,24.24,24.2,24.24,173200.0,22.4464,22.4649,22.4278,22.4649,173200.0
2014-10-21 14:30:00,24.25,24.28,24.22,24.25,192000.0,22.4742,22.502,22.4464,22.4742,192000.0
2014-10-21 15:00:00,24.25,24.3,24.25,24.29,238800.0,22.4742,22.5205,22.4742,22.5112,238800.0
2014-10-21 15:30:00,24.3,24.3,24.25,24.3,306400.0,22.5205,22.5205,22.4742,22.5205,306400.0
2014-10-22 09:30:00,24.39,24.43,24.3,24.41,155600.0,22.6039,22.641,22.5205,22.6224,155600.0
2014-10-22 10:00:00,24.42,24.42,24.33,24.4,115200.0,22.6317,22.6317,22.5483,22.6132,115200.0
2014-10-22 10:30:00,24.39,24.41,24.36,24.38,235200.0,22.6039,22.6224,22.5761,22.5946,235200.0
2014-10-22 11:00:00,24.38,24.43,24.38,24.41,56000.0,22.5946,22.641,22.5946,22.6224,56000.0
2014-10-22 11:30:00,24.41,24.43,24.37,24.38,160000.0,22.6224,22.641,22.5854,22.5946,160000.0
2014-10-22 12:00:00,24.38,24.38,24.29,24.32,98400.0,22.5946,22.5946,22.5112,22.539,98400.0
2014-10-22 12:30:00,24.32,24.32,24.22,24.28,247200.0,22.539,22.539,22.4464,22.502,247200.0
2014-10-22 13:00:00,24.29,24.31,24.25,24.25,22000.0,22.5112,22.5298,22.4742,22.4742,22000.0
2014-10-22 13:30:00,24.25,24.3,24.25,24.26,168800.0,22.4742,22.5205,22.4742,22.4834,168800.0
2014-10-22 14:00:00,24.25,24.28,24.23,24.25,144800.0,22.4742,22.502,22.4556,22.4742,144800.0
2014-10-22 14:30:00,24.24,24.27,24.21,24.27,86800.0,22.4649,22.4927,22.4371,22.4927,86800.0
2014-10-22 15:00:00,24.29,24.29,24.21,24.22,255600.0,22.5112,22.5112,22.4371,22.4464,255600.0
2014-10-22 15:30:00,24.22,24.22,24.14,24.15,202400.0,22.4464,22.4464,22.3722,22.3815,202400.0
2014-10-23 09:30:00,24.39,24.43,24.36,24.4,57200.0,22.6039,22.641,22.5761,22.6132,57200.0
2014-10-23 10:00:00,24.4,24.54,24.4,24.51,136400.0,22.6132,22.7429,22.6132,22.7151,136400.0
2014-10-23 10:30:00,24.5,24.56,24.49,24.54,25200.0,22.7059,22.7615,22.6966,22.7429,25200.0
2014-10-23 11:00:00,24.55,24.56,24.52,24.54,49600.0,22.7522,22.7615,22.7244,22.7429,49600.0
2014-10-23 11:30:00,24.54,24.55,24.52,24.54,25600.0,22.7429,22.7522,22.7244,22.7429,25600.0
2014-10-23 12:00:00,24.53,24.58,24.53,24.58,23200.0,22.7337,22.78,22.7337,22.78,23200.0
2014-10-23 12:30:00,24.58,24.58,24.55,24.55,44800.0,22.78,22.78,22.7522,22.7522,44800.0
2014-10-23 13:00:00,24.56,24.57,24.55,24.57,48800.0,22.7615,22.7707,22.7522,22.7707,48800.0
2014-10-23 13:30:00,24.58,24.62,24.58,24.61,33600.0,22.78,22.8171,22.78,22.8078,33600.0
2014-10-23 14:00:00,24.61,24.67,24.61,24.67,48000.0,22.8078,22.8634,22.8078,22.8634,48000.0
2014-10-23 14:30:00,24.67,24.67,24.53,24.57,183200.0,22.8634,22.8634,22.7337,22.7707,183200.0
2014-10-23 15:00:00,24.56,24.58,24.51,24.52,75600.0,22.7615,22.78,22.7151,22.7244,75600.0
2014-10-23 15:30:00,24.52,24.59,24.52,24.54,150400.0,22.7244,22.7893,22.7244,22.7429,150400.0
2014-10-24 09:30:00,24.68,24.68,24.57,24.57,52800.0,22.8727,22.8727,22.7707,22.7707,52800.0
2014-10-24 10:00:00,24.58,24.62,24.52,24.59,66000.0,22.78,22.8171,22.7244,22.7893,66000.0
2014-10-24 10:30:00,24.6,24.66,24.6,24.65,30000.0,22.7985,22.8541,22.7985,22.8449,30000.0
2014-10-24 11:00:00,24.63,24.66,24.62,24.64,24800.0,22.8263,22.8541,22.8171,22.8356,24800.0
2014-10-24 11:30:00,24.63,24.68,24.63,24.66,48000.0,22.8263,22.8727,22.8263,22.8541,48000.0
2014-10-24 12:00:00,24.67,24.7,24.65,24.67,114400.0,22.8634,22.8912,22.8449,22.8634,114400.0
2014-10-24 12:30:00,24.67,24.68,24.63,24.64,244000.0,22.8634,22.8727,22.8263,22.8356,244000.0
2014-10-24 13:00:00,24.65,24.66,24.62,24.63,79600.0,22.8449,22.8541,22.8171,22.8263,79600.0
2014-10-24 13:30:00,24.63,24.69,24.63,24.68,60000.0,22.8263,22.8819,22.8263,22.8727,60000.0
2014-10-24 14:00:00,24.68,24.71,24.67,24.7,66000.0,22.8727,22.9005,22.8634,22.8912,66000.0
2014-10-24 14:30:00,24.7,24.71,24.68,24.7,115600.0,22.8912,22.9005,22.8727,22.8912,115600.0
2014-10-24 15:00:00,24.7,24.73,24.69,24.7,36800.0,22.8912,22.919,22.8819,22.8912,36800.0
2014-10-24 15:30:00,24.7,24.78,24.7,24.75,79600.0,22.8912,22.9653,22.8912,22.9375,79600.0
2014-10-27 09:30:00,24.68,24.77,24.66,24.66,25600.0,22.8727,22.9561,22.8541,22.8541,25600.0
2014-10-27 10:00:00,24.64,24.72,24.63,24.71,65600.0,22.8356,22.9097,22.8263,22.9005,65600.0
2014-10-27 10:30:00,24.71,24.78,24.69,24.74,450800.0,22.9005,22.9653,22.8819,22.9283,450800.0
2014-10-27 11:00:00,24.74,24.81,24.74,24.79,39200.0,22.9283,22.9932,22.9283,22.9746,39200.0
2014-10-27 11:30:00,24.8,24.8,24.71,24.72,21600.0,22.9839,22.9839,22.9005,22.9097,21600.0
2014-10-27 12:00:00,24.73,24.74,24.71,24.73,32000.0,22.919,22.9283,22.9005,22.919,32000.0
2014-10-27 12:30:00,24.72,24.78,24.72,24.76,19600.0,22.9097,22.9653,22.9097,22.9468,19600.0
2014-10-27 13:00:00,24.76,24.81,24.76,24.77,54400.0,22.9468,22.9932,22.9468,22.9561,54400.0
2014-10-27 13:30:00,24.77,24.77,24.73,24.74,96000.0,22.9561,22.9561,22.919,22.9283,96000.0
2014-10-27 14:00:00,24.74,24.77,24.73,24.74,80400.0,22.9283,22.9561,22.919,22.9283,80400.0
2014-10-27 14:30:00,24.74,24.77,24.73,24.75,333200.0,22.9283,22.9561,22.919,22.9375,333200.0
2014-10-27 15:00:00,24.75,24.77,24.74,24.75,876800.0,22.9375,22.9561,22.9283,22.9375,876800.0
2014-10-27 15:30:00,24.75,24.79,24.75,24.76,180800.0,22.9375,22.9746,22.9375,22.9468,180800.0
2014-10-28 09:30:00,24.83,24.93,24.81,24.93,36400.0,23.0117,23.1044,22.9932,23.1044,36400.0
2014-10-28 10:00:00,24.95,24.95,24.91,24.92,39200.0,23.1229,23.1229,23.0858,23.0951,39200.0
2014-10-28 10:30:00,24.92,24.96,24.91,24.95,38800.0,23.0951,23.1322,23.0858,23.1229,38800.0
2014-10-28 11:00:00,24.97,24.99,24.95,24.98,40800.0,23.1414,23.16,23.1229,23.1507,40800.0
2014-10-28 11:30:00,24.98,24.98,24.94,24.94,36000.0,23.1507,23.1507,23.1136,23.1136,36000.0
2014-10-28 12:00:00,24.94,24.95,24.92,24.93,34000.0,23.1136,23.1229,23.0951,23.1044,34000.0
2014-10-28 12:30:00,24.92,24.93,24.9,24.93,46000.0,23.0951,23.1044,23.0766,23.1044,46000.0
2014-10-28 13:00:00,24.94,24.97,24.94,24.97,35200.0,23.1136,23.1414,23.1136,23.1414,35200.0
2014-10-28 13:30:00,24.97,25.02,24.97,25.02,18400.0,23.1414,23.1878,23.1414,23.1878,18400.0
2014-10-28 14:00:00,25.02,25.03,25.01,25.03,257200.0,23.1878,23.197,23.1785,23.197,257200.0
2014-10-28 14:30:00,25.03,25.04,25.01,25.03,110000.0,23.197,23.2063,23.1785,23.197,110000.0
2014-10-28 15:00:00,25.05,25.07,25.05,25.06,338800.0,23.2156,23.2341,23.2156,23.2248,338800.0
2014-10-28 15:30:00,25.06,25.12,25.05,25.12,172000.0,23.2248,23.2805,23.2156,23.2805,172000.0
2014-10-29 09:30:00,25.03,25.14,25.03,25.11,102400.0,23.197,23.299,23.197,23.2712,102400.0
2014-10-29 10:00:00,25.1,25.1,25.03,25.04,29200.0,23.2619,23.2619,23.197,23.2063,29200.0
2014-10-29 10:30:00,25.05,25.07,25.03,25.03,18400.0,23.2156,23.2341,23.197,23.197,18400.0
2014-10-29 11:00:00,25.05,25.08,25.04,25.08,18000.0,23.2156,23.2434,23.2063,23.2434,18000.0
2014-10-29 11:30:00,25.06,25.06,25.03,25.05,20000.0,23.2248,23.2248,23.197,23.2156,20000.0
2014-10-29 12:00:00,25.03,25.04,24.99,24.99,18000.0,23.197,23.2063,23.16,23.16,18000.0
2014-10-29 12:30:00,25.0,25.02,24.99,25.01,80000.0,23.1692,23.1878,23.16,23.1785,80000.0
2014-10-29 13:00:00,25.0,25.03,25.0,25.03,25200.0,23.1692,23.197,23.1692,23.197,25200.0
2014-10-29 13:30:00,25.03,25.03,24.98,25.02,37600.0,23.197,23.197,23.1507,23.1878,37600.0
2014-10-29 14:00:00,25.02,25.02,24.91,25.02,110800.0,23.1878,23.1878,23.0858,23.1878,110800.0
2014-10-29 14:30:00,25.03,25.04,24.95,25.01,432800.0,23.197,23.2063,23.1229,23.1785,432800.0
2014-10-29 15:00:00,25.01,25.03,24.94,25.0,614400.0,23.1785,23.197,23.1136,23.1692,614400.0
2014-10-29 15:30:00,25.02,25.08,25.02,25.05,40800.0,23.1878,23.2434,23.1878,23.2156,40800.0
2014-10-30 09:30:00,24.95,24.99,24.88,24.88,67200.0,23.1229,23.16,23.058,23.058,67200.0
2014-10-30 10:00:00,24.85,24.88,24.83,24.86,21200.0,23.0302,23.058,23.0117,23.0395,21200.0
2014-10-30 10:30:00,24.87,24.89,24.79,24.83,52000.0,23.0488,23.0673,22.9746,23.0117,52000.0
2014-10-30 11:00:00,24.84,24.86,24.83,24.83,48800.0,23.021,23.0395,23.0117,23.0117,48800.0
2014-10-30 11:30:00,24.84,24.89,24.82,24.88,499200.0,23.021,23.0673,23.0024,23.058,499200.0
2014-10-30 12:00:00,24.89,24.9,24.86,24.9,108400.0,23.0673,23.0766,23.0395,23.0766,108400.0
2014-10-30 12:30:00,24.9,24.92,24.9,24.91,206400.0,23.0766,23.0951,23.0766,23.0858,206400.0
2014-10-30 13:00:00,24.92,25.02,24.91,25.0,147600.0,23.0951,23.1878,23.0858,23.1692,147600.0
2014-10-30 13:30:00,24.99,25.03,24.98,25.02,415200.0,23.16,23.197,23.1507,23.1878,415200.0
2014-10-30 14:00:00,25.01,25.03,24.96,24.96,54000.0,23.1785,23.197,23.1322,23.1322,54000.0
2014-10-30 14:30:00,24.96,24.99,24.87,24.88,222400.0,23.1322,23.16,23.0488,23.058,222400.0
2014-10-30 15:00:00,24.9,24.92,24.86,24.88,70400.0,23.0766,23.0951,23.0395,23.058,70400.0
2014-10-30 15:30:00,24.89,24.98,24.88,24.97,112000.0,23.0673,23.1507,23.058,23.1414,112000.0
2014-10-31 09:30:00,25.4,25.42,25.27,25.29,219600.0,23.5399,23.5585,23.4195,23.438,219600.0
2014-10-31 10:00:00,25.3,25.35,25.27,25.34,67200.0,23.4473,23.4936,23.4195,23.4843,67200.0
2014-10-31 10:30:00,25.35,25.36,25.31,25.34,67200.0,23.4936,23.5029,23.4565,23.4843,67200.0
2014-10-31 11:00:00,25.33,25.36,25.32,25.36,66000.0,23.4751,23.5029,23.4658,23.5029,66000.0
2014-10-31 11:30:00,25.36,25.36,25.31,25.32,32800.0,23.5029,23.5029,23.4565,23.4658,32800.0
2014-10-31 12:00:00,25.32,25.33,25.3,25.31,149600.0,23.4658,23.4751,23.4473,23.4565,149600.0
2014-10-31 12:30:00,25.31,25.35,25.31,25.35,33200.0,23.4565,23.4936,23.4565,23.4936,33200.0
2014-10-31 13:00:00,25.35,25.36,25.34,25.35,47200.0,23.4936,23.5029,23.4843,23.4936,47200.0
2014-10-31 13:30:00,25.35,25.35,25.33,25.33,29600.0,23.4936,23.4936,23.4751,23.4751,29600.0
2014-10-31 14:00:00,25.34,25.35,25.33,25.34,39600.0,23.4843,23.4936,23.4751,23.4843,39600.0
2014-10-31 14:30:00,25.34,25.35,25.32,25.33,46400.0,23.4843,23.4936,23.4658,23.4751,46400.0
2014-10-31 15:00:00,25.34,25.35,25.32,25.35,53200.0,23.4843,23.4936,23.4658,23.4936,53200.0
2014-10-31 15:30:00,25.35,25.41,25.34,25.4,281600.0,23.4936,23.5492,23.4843,23.5399,281600.0
2014-11-03 09:30:00,25.42,25.55,25.37,25.52,226000.0,23.5585,23.679,23.5121,23.6512,226000.0
2014-11-03 10:00:00,25.53,25.54,25.49,25.5,107600.0,23.6604,23.6697,23.6234,23.6326,107600.0
2014-11-03 10:30:00,25.5,25.53,25.49,25.52,158000.0,23.6326,23.6604,23.6234,23.6512,158000.0
2014-11-03 11:00:00,25.55,25.56,25.53,25.54,167600.0,23.679,23.6882,23.6604,23.6697,167600.0
2014-11-03 11:30:00,25.53,25.56,25.51,25.55,364800.0,23.6604,23.6882,23.6419,23.679,364800.0
2014-11-03 12:00:00,25.54,25.54,25.52,25.52,449600.0,23.6697,23.6697,23.6512,23.6512,449600.0
2014-11-03 12:30:00,25.53,25.57,25.53,25.55,134800.0,23.6604,23.6975,23.6604,23.679,134800.0
2014-11-03 13:00:00,25.55,25.55,25.53,25.55,132400.0,23.679,23.679,23.6604,23.679,132400.0
2014-11-03 13:30:00,25.55,25.56,25.54,25.54,135600.0,23.679,23.6882,23.6697,23.6697,135600.0
2014-11-03 14:00:00,25.54,25.54,25.52,25.52,279200.0,23.6697,23.6697,23.6512,23.6512,279200.0
2014-11-03 14:30:00,25.52,25.52,25.45,25.47,408800.0,23.6512,23.6512,23.5863,23.6048,408800.0
2014-11-03 15:00:00,25.47,25.5,25.44,25.44,605200.0,23.6048,23.6326,23.577,23.577,605200.0
2014-11-03 15:30:00,25.45,25.51,25.45,25.5,458000.0,23.5863,23.6419,23.5863,23.6326,458000.0
2014-11-04 09:30:00,25.46,25.56,25.46,25.56,24000.0,23.5956,23.6882,23.5956,23.6882,24000.0
2014-11-04 10:00:00,25.55,25.57,25.49,25.49,30800.0,23.679,23.6975,23.6234,23.6234,30800.0
2014-11-04 10:30:00,25.49,25.49,25.39,25.4,115200.0,23.6234,23.6234,23.5307,23.5399,115200.0
2014-11-04 11:00:00,25.4,25.43,25.35,25.43,126000.0,23.5399,23.5677,23.4936,23.5677,126000.0
2014-11-04 11:30:00,25.43,25.44,25.37,25.38,70000.0,23.5677,23.577,23.5121,23.5214,70000.0
2014-11-04 12:00:00,25.38,25.45,25.38,25.44,160800.0,23.5214,23.5863,23.5214,23.577,160800.0
2014-11-04 12:30:00,25.45,25.5,25.44,25.48,26400.0,23.5863,23.6326,23.577,23.6141,26400.0
2014-11-04 13:00:00,25.47,25.48,25.45,25.47,66000.0,23.6048,23.6141,23.5863,23.6048,66000.0
2014-11-04 13:30:00,25.46,25.52,25.45,25.51,432000.0,23.5956,23.6512,23.5863,23.6419,432000.0
2014-11-04 14:00:00,25.51,25.52,25.49,25.49,73200.0,23.6419,23.6512,23.6234,23.6234,73200.0
2014-11-04 14:30:00,25.49,25.51,25.47,25.5,74400.0,23.6234,23.6419,23.6048,23.6326,74400.0
2014-11-04 15:00:00,25.52,25.53,25.5,25.5,56000.0,23.6512,23.6604,23.6326,23.6326,56000.0
2014-11-04 15:30:00,25.51,25.52,25.49,25.5,187200.0,23.6419,23.6512,23.6234,23.6326,187200.0
2014-11-05 09:30:00,25.64,25.65,25.45,25.48,191600.0,23.7624,23.7716,23.5863,23.6141,191600.0
2014-11-05 10:00:00,25.45,25.52,25.44,25.47,22800.0,23.5863,23.6512,23.577,23.6048,22800.0
2014-11-05 10:30:00,25.47,25.49,25.43,25.49,24000.0,23.6048,23.6234,23.5677,23.6234,24000.0
2014-11-05 11:00:00,25.5,25.54,25.5,25.51,24000.0,23.6326,23.6697,23.6326,23.6419,24000.0
2014-11-05 11:30:00,25.52,25.55,25.5,25.55,34000.0,23.6512,23.679,23.6326,23.679,34000.0
2014-11-05 12:00:00,25.54,25.56,25.52,25.52,21600.0,23.6697,23.6882,23.6512,23.6512,21600.0
2014-11-05 12:30:00,25.52,25.54,25.5,25.53,30800.0,23.6512,23.6697,23.6326,23.6604,30800.0
2014-11-05 13:00:00,25.52,25.54,25.5,25.5,17200.0,23.6512,23.6697,23.6326,23.6326,17200.0
2014-11-05 13:30:00,25.51,25.51,25.43,25.46,30000.0,23.6419,23.6419,23.5677,23.5956,30000.0
2014-11-05 14:00:00,25.45,25.5,25.45,25.5,27600.0,23.5863,23.6326,23.5863,23.6326,27600.0
2014-11-05 14:30:00,25.49,25.5,25.47,25.5,70800.0,23.6234,23.6326,23.6048,23.6326,70800.0
2014-11-05 15:00:00,25.5,25.52,25.48,25.49,195600.0,23.6326,23.6512,23.6141,23.6234,195600.0
2014-11-05 15:30:00,25.47,25.53,25.47,25.51,193600.0,23.6048,23.6604,23.6048,23.6419,193600.0
2014-11-06 09:30:00,25.46,25.51,25.42,25.45,219600.0,23.5956,23.6419,23.5585,23.5863,219600.0
2014-11-06 10:00:00,25.47,25.48,25.37,25.41,30400.0,23.6048,23.6141,23.5121,23.5492,30400.0
2014-11-06 10:30:00,25.42,25.44,25.38,25.43,29200.0,23.5585,23.577,23.5214,23.5677,29200.0
2014-11-06 11:00:00,25.44,25.49,25.44,25.47,61200.0,23.577,23.6234,23.577,23.6048,61200.0
2014-11-06 11:30:00,25.47,25.48,25.43,25.44,20000.0,23.6048,23.6141,23.5677,23.577,20000.0
2014-11-06 12:00:00,25.43,25.46,25.42,25.46,7200.0,23.5677,23.5956,23.5585,23.5956,7200.0
2014-11-06 12:30:00,25.45,25.47,25.44,25.46,7200.0,23.5863,23.6048,23.577,23.5956,7200.0
2014-11-06 13:00:00,25.46,25.48,25.46,25.48,50400.0,23.5956,23.6141,23.5956,23.6141,50400.0
2014-11-06 13:30:00,25.49,25.5,25.47,25.49,51200.0,23.6234,23.6326,23.6048,23.6234,51200.0
2014-11-06 14:00:00,25.48,25.49,25.47,25.49,51200.0,23.6141,23.6234,23.6048,23.6234,51200.0
2014-11-06 14:30:00,25.49,25.51,25.46,25.5,26800.0,23.6234,23.6419,23.5956,23.6326,26800.0
2014-11-06 15:00:00,25.5,25.51,25.48,25.51,21200.0,23.6326,23.6419,23.6141,23.6419,21200.0
2014-11-06 15:30:00,25.52,25.55,25.52,25.54,164000.0,23.6512,23.679,23.6512,23.6697,164000.0
2014-11-07 09:30:00,25.57,25.59,25.5,25.5,32800.0,23.6975,23.716,23.6326,23.6326,32800.0
2014-11-07 10:00:00,25.5,25.5,25.43,25.43,334400.0,23.6326,23.6326,23.5677,23.5677,334400.0
2014-11-07 10:30:00,25.42,25.5,25.41,25.49,27600.0,23.5585,23.6326,23.5492,23.6234,27600.0
2014-11-07 11:00:00,25.47,25.52,25.47,25.52,114800.0,23.6048,23.6512,23.6048,23.6512,114800.0
2014-11-07 11:30:00,25.53,25.53,25.48,25.48,36800.0,23.6604,23.6604,23.6141,23.6141,36800.0
2014-11-07 12:00:00,25.49,25.51,25.49,25.51,96800.0,23.6234,23.6419,23.6234,23.6419,96800.0
2014-11-07 12:30:00,25.5,25.52,25.5,25.5,25600.0,23.6326,23.6512,23.6326,23.6326,25600.0
2014-11-07 13:00:00,25.52,25.53,25.52,25.53,12800.0,23.6512,23.6604,23.6512,23.6604,12800.0
2014-11-07 13:30:00,25.54,25.56,25.54,25.55,122800.0,23.6697,23.6882,23.6697,23.679,122800.0
2014-11-07 14:00:00,25.54,25.55,25.51,25.51,38000.0,23.6697,23.679,23.6419,23.6419,38000.0
2014-11-07 14:30:00,25.52,25.53,25.5,25.5,63200.0,23.6512,23.6604,23.6326,23.6326,63200.0
2014-11-07 15:00:00,25.51,25.52,25.49,25.49,7600.0,23.6419,23.6512,23.6234,23.6234,7600.0
2014-11-07 15:30:00,25.48,25.54,25.48,25.54,29200.0,23.6141,23.6697,23.6141,23.6697,29200.0
2014-11-10 09:30:00,25.52,25.55,25.49,25.55,120400.0,23.6512,23.679,23.6234,23.679,120400.0
2014-11-10 10:00:00,25.56,25.58,25.54,25.55,90400.0,23.6882,23.7068,23.6697,23.679,90400.0
2014-11-10 10:30:00,25.56,25.62,25.55,25.61,34000.0,23.6882,23.7438,23.679,23.7346,34000.0
2014-11-10 11:00:00,25.61,25.63,25.6,25.63,51600.0,23.7346,23.7531,23.7253,23.7531,51600.0
2014-11-10 11:30:00,25.64,25.65,25.61,25.62,37600.0,23.7624,23.7716,23.7346,23.7438,37600.0
2014-11-10 12:00:00,25.62,25.63,25.6,25.62,90000.0,23.7438,23.7531,23.7253,23.7438,90000.0
2014-11-10 12:30:00,25.62,25.63,25.6,25.62,25200.0,23.7438,23.7531,23.7253,23.7438,25200.0
2014-11-10 13:00:00,25.61,25.64,25.61,25.64,60800.0,23.7346,23.7624,23.7346,23.7624,60800.0
2014-11-10 13:30:00,25.64,25.65,25.62,25.63,290000.0,23.7624,23.7716,23.7438,23.7531,290000.0
2014-11-10 14:00:00,25.61,25.66,25.61,25.64,47200.0,23.7346,23.7809,23.7346,23.7624,47200.0
2014-11-10 14:30:00,25.64,25.65,25.63,25.64,342400.0,23.7624,23.7716,23.7531,23.7624,342400.0
2014-11-10 15:00:00,25.64,25.66,25.63,25.64,70400.0,23.7624,23.7809,23.7531,23.7624,70400.0
2014-11-10 15:30:00,25.63,25.63,25.59,25.61,94800.0,23.7531,23.7531,23.716,23.7346,94800.0
2014-11-11 09:30:00,25.62,25.62,25.56,25.56,30800.0,23.7438,23.7438,23.6882,23.6882,30800.0
2014-11-11 10:00:00,25.57,25.6,25.57,25.6,5200.0,23.6975,23.7253,23.6975,23.7253,5200.0
2014-11-11 10:30:00,25.61,25.61,25.59,25.6,13200.0,23.7346,23.7346,23.716,23.7253,13200.0
2014-11-11 11:00:00,25.61,25.62,25.58,25.6,30400.0,23.7346,23.7438,23.7068,23.7253,30400.0
2014-11-11 11:30:00,25.61,25.61,25.59,25.6,9600.0,23.7346,23.7346,23.716,23.7253,9600.0
2014-11-11 12:00:00,25.6,25.6,25.58,25.58,10000.0,23.7253,23.7253,23.7068,23.7068,10000.0
2014-11-11 12:30:00,25.59,25.6,25.59,25.59,8400.0,23.716,23.7253,23.716,23.716,8400.0
2014-11-11 13:00:00,25.59,25.59,25.55,25.56,136400.0,23.716,23.716,23.679,23.6882,136400.0
2014-11-11 13:30:00,25.56,25.6,25.55,25.6,268400.0,23.6882,23.7253,23.679,23.7253,268400.0
2014-11-11 14:00:00,25.59,25.61,25.59,25.6,61200.0,23.716,23.7346,23.716,23.7253,61200.0
2014-11-11 14:30:00,25.61,25.61,25.59,25.6,36400.0,23.7346,23.7346,23.716,23.7253,36400.0
2014-11-11 15:00:00,25.6,25.62,25.6,25.61,158400.0,23.7253,23.7438,23.7253,23.7346,158400.0
2014-11-11 15:30:00,25.61,25.65,25.6,25.65,112400.0,23.7346,23.7716,23.7253,23.7716,112400.0
2014-11-12 09:30:00,25.58,25.62,25.58,25.62,11200.0,23.7068,23.7438,23.7068,23.7438,11200.0
2014-11-12 10:00:00,25.62,25.67,25.61,25.66,16400.0,23.7438,23.7902,23.7346,23.7809,16400.0
2014-11-12 10:30:00,25.64,25.64,25.61,25.61,32400.0,23.7624,23.7624,23.7346,23.7346,32400.0
2014-11-12 11:00:00,25.6,25.65,25.6,25.64,10400.0,23.7253,23.7716,23.7253,23.7624,10400.0
2014-11-12 11:30:00,25.64,25.68,25.64,25.68,50000.0,23.7624,23.7994,23.7624,23.7994,50000.0
2014-11-12 12:00:00,25.68,25.69,25.68,25.69,59600.0,23.7994,23.8087,23.7994,23.8087,59600.0
2014-11-12 12:30:00,25.69,25.7,25.68,25.7,26400.0,23.8087,23.818,23.7994,23.818,26400.0
2014-11-12 13:00:00,25.69,25.71,25.68,25.71,33200.0,23.8087,23.8272,23.7994,23.8272,33200.0
2014-11-12 13:30:00,25.72,25.72,25.68,25.68,79200.0,23.8365,23.8365,23.7994,23.7994,79200.0
2014-11-12 14:00:00,25.68,25.72,25.68,25.72,54400.0,23.7994,23.8365,23.7994,23.8365,54400.0
2014-11-12 14:30:00,25.72,25.73,25.67,25.68,67200.0,23.8365,23.8458,23.7902,23.7994,67200.0
2014-11-12 15:00:00,25.68,25.72,25.67,25.72,67200.0,23.7994,23.8365,23.7902,23.8365,67200.0
2014-11-12 15:30:00,25.72,25.75,25.72,25.72,127200.0,23.8365,23.8643,23.8365,23.8365,127200.0
2014-11-13 09:30:00,25.77,25.88,25.77,25.88,21200.0,23.8829,23.9848,23.8829,23.9848,21200.0
2014-11-13 10:00:00,25.9,25.95,25.9,25.93,22000.0,24.0033,24.0497,24.0033,24.0311,22000.0
2014-11-13 10:30:00,25.95,25.96,25.93,25.94,25200.0,24.0497,24.0589,24.0311,24.0404,25200.0
2014-11-13 11:00:00,25.92,25.92,25.84,25.88,82400.0,24.0219,24.0219,23.9477,23.9848,82400.0
2014-11-13 11:30:00,25.86,25.86,25.81,25.85,17200.0,23.9663,23.9663,23.9199,23.957,17200.0
2014-11-13 12:00:00,25.84,25.88,25.84,25.88,6000.0,23.9477,23.9848,23.9477,23.9848,6000.0
2014-11-13 12:30:00,25.9,25.91,25.89,25.9,46400.0,24.0033,24.0126,23.9941,24.0033,46400.0
2014-11-13 13:00:00,25.9,25.91,25.8,25.83,109600.0,24.0033,24.0126,23.9107,23.9385,109600.0
2014-11-13 13:30:00,25.82,25.85,25.77,25.82,136400.0,23.9292,23.957,23.8829,23.9292,136400.0
2014-11-13 14:00:00,25.82,25.84,25.77,25.81,176800.0,23.9292,23.9477,23.8829,23.9199,176800.0
2014-11-13 14:30:00,25.81,25.85,25.81,25.83,16000.0,23.9199,23.957,23.9199,23.9385,16000.0
2014-11-13 15:00:00,25.82,25.87,25.82,25.82,20400.0,23.9292,23.9755,23.9292,23.9292,20400.0
2014-11-13 15:30:00,25.82,25.88,25.82,25.86,286000.0,23.9292,23.9848,23.9292,23.9663,286000.0
2014-11-14 09:30:00,25.89,25.95,25.88,25.93,33600.0,23.9941,24.0497,23.9848,24.0311,33600.0
2014-11-14 10:00:00,25.93,26.0,25.93,25.94,14400.0,24.0311,24.096,24.0311,24.0404,14400.0
2014-11-14 10:30:00,25.95,26.02,25.91,26.01,381600.0,24.0497,24.1145,24.0126,24.1053,381600.0
2014-11-14 11:00:00,26.02,26.04,26.01,26.01,29600.0,24.1145,24.1331,24.1053,24.1053,29600.0
2014-11-14 11:30:00,26.01,26.02,25.99,26.01,11200.0,24.1053,24.1145,24.0867,24.1053,11200.0
2014-11-14 12:00:00,26.03,26.03,26.02,26.03,17200.0,24.1238,24.1238,24.1145,24.1238,17200.0
2014-11-14 12:30:00,26.02,26.04,26.02,26.03,10400.0,24.1145,24.1331,24.1145,24.1238,10400.0
2014-11-14 13:00:00,26.03,26.05,26.02,26.03,39600.0,24.1238,24.1423,24.1145,24.1238,39600.0
2014-11-14 13:30:00,26.04,26.05,26.03,26.04,24000.0,24.1331,24.1423,24.1238,24.1331,24000.0
2014-11-14 14:00:00,26.02,26.04,25.99,26.04,64800.0,24.1145,24.1331,24.0867,24.1331,64800.0
2014-11-14 14:30:00,26.04,26.05,26.03,26.05,311200.0,24.1331,24.1423,24.1238,24.1423,311200.0
2014-11-14 15:00:00,26.04,26.06,26.04,26.06,79200.0,24.1331,24.1516,24.1331,24.1516,79200.0
2014-11-14 15:30:00,26.06,26.08,26.04,26.07,43600.0,24.1516,24.1701,24.1331,24.1609,43600.0
2014-11-17 09:30:00,26.01,26.07,26.0,26.03,59600.0,24.1053,24.1609,24.096,24.1238,59600.0
2014-11-17 10:00:00,26.04,26.05,25.96,26.04,180000.0,24.1331,24.1423,24.0589,24.1331,180000.0
2014-11-17 10:30:00,26.02,26.02,25.94,25.97,30400.0,24.1145,24.1145,24.0404,24.0682,30400.0
2014-11-17 11:00:00,25.98,25.98,25.87,25.87,51600.0,24.0775,24.0775,23.9755,23.9755,51600.0
2014-11-17 11:30:00,25.87,25.93,25.86,25.93,87200.0,23.9755,24.0311,23.9663,24.0311,87200.0
2014-11-17 12:00:00,25.93,25.97,25.92,25.97,42800.0,24.0311,24.0682,24.0219,24.0682,42800.0
2014-11-17 12:30:00,25.98,26.02,25.97,25.97,26400.0,24.0775,24.1145,24.0682,24.0682,26400.0
2014-11-17 13:00:00,25.97,26.02,25.97,26.0,42800.0,24.0682,24.1145,24.0682,24.096,42800.0
2014-11-17 13:30:00,26.0,26.02,25.98,26.01,40800.0,24.096,24.1145,24.0775,24.1053,40800.0
2014-11-17 14:00:00,26.0,26.02,25.99,26.0,33600.0,24.096,24.1145,24.0867,24.096,33600.0
2014-11-17 14:30:00,26.0,26.02,25.99,26.02,61600.0,24.096,24.1145,24.0867,24.1145,61600.0
2014-11-17 15:00:00,26.02,26.02,25.98,25.98,41200.0,24.1145,24.1145,24.0775,24.0775,41200.0
2014-11-17 15:30:00,25.99,26.01,25.98,25.99,113200.0,24.0867,24.1053,24.0775,24.0867,113200.0
2014-11-18 09:30:00,26.01,26.11,26.01,26.1,87200.0,24.1053,24.198,24.1053,24.1887,87200.0
2014-11-18 10:00:00,26.12,26.15,26.12,26.12,32000.0,24.2072,24.235,24.2072,24.2072,32000.0
2014-11-18 10:30:00,26.11,26.13,26.09,26.12,536000.0,24.198,24.2165,24.1794,24.2072,536000.0
2014-11-18 11:00:00,26.12,26.12,26.09,26.09,21600.0,24.2072,24.2072,24.1794,24.1794,21600.0
2014-11-18 11:30:00,26.09,26.13,26.09,26.12,4800.0,24.1794,24.2165,24.1794,24.2072,4800.0
2014-11-18 12:00:00,26.12,26.16,26.12,26.14,62800.0,24.2072,24.2443,24.2072,24.2258,62800.0
2014-11-18 12:30:00,26.15,26.15,26.14,26.15,17600.0,24.235,24.235,24.2258,24.235,17600.0
2014-11-18 13:00:00,26.16,26.17,26.15,26.17,27200.0,24.2443,24.2536,24.235,24.2536,27200.0
2014-11-18 13:30:00,26.16,26.16,26.13,26.15,86000.0,24.2443,24.2443,24.2165,24.235,86000.0
2014-11-18 14:00:00,26.15,26.18,26.15,26.16,61600.0,24.235,24.2628,24.235,24.2443,61600.0
2014-11-18 14:30:00,26.16,26.19,26.14,26.15,64800.0,24.2443,24.2721,24.2258,24.235,64800.0
2014-11-18 15:00:00,26.16,26.18,26.15,26.16,192000.0,24.2443,24.2628,24.235,24.2443,192000.0
2014-11-18 15:30:00,26.16,26.17,26.12,26.14,123600.0,24.2443,24.2536,24.2072,24.2258,123600.0
2014-11-19 09:30:00,26.11,26.11,25.93,25.94,51200.0,24.198,24.198,24.0311,24.0404,51200.0
2014-11-19 10:00:00,25.92,25.92,25.87,25.87,408400.0,24.0219,24.0219,23.9755,23.9755,408400.0
2014-11-19 10:30:00,25.89,25.91,25.84,25.84,12800.0,23.9941,24.0126,23.9477,23.9477,12800.0
2014-11-19 11:00:00,25.83,25.89,25.82,25.86,10000.0,23.9385,23.9941,23.9292,23.9663,10000.0
2014-11-19 11:30:00,25.86,25.9,25.85,25.89,44800.0,23.9663,24.0033,23.957,23.9941,44800.0
2014-11-19 12:00:00,25.9,25.95,25.9,25.94,19600.0,24.0033,24.0497,24.0033,24.0404,19600.0
2014-11-19 12:30:00,25.94,25.95,25.92,25.95,8400.0,24.0404,24.0497,24.0219,24.0497,8400.0
2014-11-19 13:00:00,25.97,25.98,25.96,25.96,40800.0,24.0682,24.0775,24.0589,24.0589,40800.0
2014-11-19 13:30:00,25.95,25.96,25.93,25.93,120000.0,24.0497,24.0589,24.0311,24.0311,120000.0
2014-11-19 14:00:00,25.94,26.01,25.91,25.93,57600.0,24.0404,24.1053,24.0126,24.0311,57600.0
2014-11-19 14:30:00,25.93,25.95,25.9,25.93,57600.0,24.0311,24.0497,24.0033,24.0311,57600.0
2014-11-19 15:00:00,25.93,25.96,25.91,25.93,90400.0,24.0311,24.0589,24.0126,24.0311,90400.0
2014-11-19 15:30:00,25.93,25.96,25.92,25.93,89600.0,24.0311,24.0589,24.0219,24.0311,89600.0
2014-11-20 09:30:00,25.83,25.95,25.83,25.94,18800.0,23.9385,24.0497,23.9385,24.0404,18800.0
2014-11-20 10:00:00,25.96,26.0,25.95,25.99,27200.0,24.0589,24.096,24.0497,24.0867,27200.0
2014-11-20 10:30:00,25.99,26.04,25.99,26.02,13200.0,24.0867,24.1331,24.0867,24.1145,13200.0
2014-11-20 11:00:00,26.04,26.07,26.04,26.07,35600.0,24.1331,24.1609,24.1331,24.1609,35600.0
2014-11-20 11:30:00,26.07,26.07,26.05,26.06,8400.0,24.1609,24.1609,24.1423,24.1516,8400.0
2014-11-20 12:00:00,26.04,26.05,26.03,26.04,6000.0,24.1331,24.1423,24.1238,24.1331,6000.0
2014-11-20 12:30:00,26.06,26.1,26.06,26.08,12000.0,24.1516,24.1887,24.1516,24.1701,12000.0
2014-11-20 13:00:00,26.08,26.08,26.05,26.06,11200.0,24.1701,24.1701,24.1423,24.1516,11200.0
2014-11-20 13:30:00,26.07,26.09,26.07,26.08,118400.0,24.1609,24.1794,24.1609,24.1701,118400.0
2014-11-20 14:00:00,26.08,26.11,26.08,26.1,30400.0,24.1701,24.198,24.1701,24.1887,30400.0
2014-11-20 14:30:00,26.11,26.11,26.09,26.09,38000.0,24.198,24.198,24.1794,24.1794,38000.0
2014-11-20 15:00:00,26.08,26.1,26.07,26.1,23600.0,24.1701,24.1887,24.1609,24.1887,23600.0
2014-11-20 15:30:00,26.1,26.12,26.1,26.11,62800.0,24.1887,24.2072,24.1887,24.198,62800.0
2014-11-21 09:30:00,26.36,26.37,26.3,26.34,47600.0,24.4296,24.4389,24.374,24.4111,47600.0
2014-11-21 10:00:00,26.33,26.33,26.28,26.3,60000.0,24.4018,24.4018,24.3555,24.374,60000.0
2014-11-21 10:30:00,26.3,26.3,26.23,26.24,11200.0,24.374,24.374,24.3092,24.3184,11200.0
2014-11-21 11:00:00,26.23,26.25,26.19,26.24,137200.0,24.3092,24.3277,24.2721,24.3184,137200.0
2014-11-21 11:30:00,26.24,26.24,26.19,26.22,112800.0,24.3184,24.3184,24.2721,24.2999,112800.0
2014-11-21 12:00:00,26.21,26.23,26.17,26.17,218000.0,24.2906,24.3092,24.2536,24.2536,218000.0
2014-11-21 12:30:00,26.18,26.2,26.17,26.18,92000.0,24.2628,24.2814,24.2536,24.2628,92000.0
2014-11-21 13:00:00,26.18,26.18,26.13,26.13,252400.0,24.2628,24.2628,24.2165,24.2165,252400.0
2014-11-21 13:30:00,26.09,26.17,26.09,26.15,66000.0,24.1794,24.2536,24.1794,24.235,66000.0
2014-11-21 14:00:00,26.14,26.16,26.11,26.11,35200.0,24.2258,24.2443,24.198,24.198,35200.0
2014-11-21 14:30:00,26.1,26.15,26.08,26.14,35200.0,24.1887,24.235,24.1701,24.2258,35200.0
2014-11-21 15:00:00,26.14,26.18,26.14,26.17,9200.0,24.2258,24.2628,24.2258,24.2536,9200.0
2014-11-21 15:30:00,26.18,26.19,26.14,26.17,164800.0,24.2628,24.2721,24.2258,24.2536,164800.0
2014-11-24 09:30:00,26.25,26.28,26.21,26.27,26800.0,24.3277,24.3555,24.2906,24.3462,26800.0
2014-11-24 10:00:00,26.27,26.32,26.27,26.32,16000.0,24.3462,24.3926,24.3462,24.3926,16000.0
2014-11-24 10:30:00,26.33,26.33,26.31,26.33,22000.0,24.4018,24.4018,24.3833,24.4018,22000.0
2014-11-24 11:00:00,26.33,26.34,26.32,26.33,48800.0,24.4018,24.4111,24.3926,24.4018,48800.0
2014-11-24 11:30:00,26.33,26.34,26.32,26.34,44800.0,24.4018,24.4111,24.3926,24.4111,44800.0
2014-11-24 12:00:00,26.34,26.36,26.34,26.36,12800.0,24.4111,24.4296,24.4111,24.4296,12800.0
2014-11-24 12:30:00,26.36,26.36,26.33,26.34,23600.0,24.4296,24.4296,24.4018,24.4111,23600.0
2014-11-24 13:00:00,26.33,26.36,26.33,26.36,89600.0,24.4018,24.4296,24.4018,24.4296,89600.0
2014-11-24 13:30:00,26.36,26.36,26.34,26.36,116400.0,24.4296,24.4296,24.4111,24.4296,116400.0
2014-11-24 14:00:00,26.36,26.38,26.36,26.37,31600.0,24.4296,24.4482,24.4296,24.4389,31600.0
2014-11-24 14:30:00,26.37,26.37,26.34,26.36,292000.0,24.4389,24.4389,24.4111,24.4296,292000.0
2014-11-24 15:00:00,26.36,26.36,26.34,26.36,25200.0,24.4296,24.4296,24.4111,24.4296,25200.0
2014-11-24 15:30:00,26.36,26.38,26.36,26.38,41200.0,24.4296,24.4482,24.4296,24.4482,41200.0
2014-11-25 09:30:00,26.41,26.51,26.41,26.47,38400.0,24.476,24.5687,24.476,24.5316,38400.0
2014-11-25 10:00:00,26.47,26.48,26.4,26.48,35600.0,24.5316,24.5409,24.4667,24.5409,35600.0
2014-11-25 10:30:00,26.49,26.51,26.47,26.47,40000.0,24.5501,24.5687,24.5316,24.5316,40000.0
2014-11-25 11:00:00,26.46,26.49,26.44,26.46,67600.0,24.5223,24.5501,24.5038,24.5223,67600.0
2014-11-25 11:30:00,26.46,26.48,26.45,26.46,102800.0,24.5223,24.5409,24.5131,24.5223,102800.0
2014-11-25 12:00:00,26.47,26.47,26.44,26.44,55600.0,24.5316,24.5316,24.5038,24.5038,55600.0
2014-11-25 12:30:00,26.46,26.46,26.41,26.41,38800.0,24.5223,24.5223,24.476,24.476,38800.0
2014-11-25 13:00:00,26.43,26.45,26.43,26.45,20000.0,24.4945,24.5131,24.4945,24.5131,20000.0
2014-11-25 13:30:00,26.46,26.46,26.42,26.43,63200.0,24.5223,24.5223,24.4853,24.4945,63200.0
2014-11-25 14:00:00,26.42,26.43,26.41,26.42,34400.0,24.4853,24.4945,24.476,24.4853,34400.0
2014-11-25 14:30:00,26.42,26.43,26.38,26.38,12400.0,24.4853,24.4945,24.4482,24.4482,12400.0
2014-11-25 15:00:00,26.39,26.41,26.39,26.4,93600.0,24.4574,24.476,24.4574,24.4667,93600.0
2014-11-25 15:30:00,26.4,26.4,26.36,26.36,117600.0,24.4667,24.4667,24.4296,24.4296,117600.0
2014-11-26 09:30:00,26.38,26.49,26.38,26.49,24400.0,24.4482,24.5501,24.4482,24.5501,24400.0
2014-11-26 10:00:00,26.47,26.5,26.44,26.49,18800.0,24.5316,24.5594,24.5038,24.5501,18800.0
2014-11-26 10:30:00,26.5,26.52,26.5,26.52,16800.0,24.5594,24.5779,24.5594,24.5779,16800.0
2014-11-26 11:00:00,26.52,26.55,26.52,26.55,96400.0,24.5779,24.6057,24.5779,24.6057,96400.0
2014-11-26 11:30:00,26.55,26.56,26.54,26.54,17200.0,24.6057,24.615,24.5965,24.5965,17200.0
2014-11-26 12:00:00,26.54,26.56,26.53,26.55,28400.0,24.5965,24.615,24.5872,24.6057,28400.0
2014-11-26 12:30:00,26.54,26.57,26.54,26.56,12400.0,24.5965,24.6243,24.5965,24.615,12400.0
2014-11-26 13:00:00,26.57,26.59,26.57,26.59,25600.0,24.6243,24.6428,24.6243,24.6428,25600.0
2014-11-26 13:30:00,26.59,26.6,26.58,26.6,53600.0,24.6428,24.6521,24.6335,24.6521,53600.0
2014-11-26 14:00:00,26.59,26.6,26.57,26.59,18800.0,24.6428,24.6521,24.6243,24.6428,18800.0
2014-11-26 14:30:00,26.6,26.6,26.59,26.59,31600.0,24.6521,24.6521,24.6428,24.6428,31600.0
2014-11-26 15:00:00,26.59,26.6,26.58,26.6,12400.0,24.6428,24.6521,24.6335,24.6521,12400.0
2014-11-26 15:30:00,26.6,26.64,26.6,26.64,184800.0,24.6521,24.6891,24.6521,24.6891,184800.0
2014-11-28 09:30:00,26.66,26.66,26.61,26.63,33600.0,24.7077,24.7077,24.6613,24.6799,33600.0
2014-11-28 10:00:00,26.65,26.72,26.64,26.72,67600.0,24.6984,24.7633,24.6891,24.7633,67600.0
2014-11-28 10:30:00,26.73,26.77,26.71,26.76,214400.0,24.7725,24.8096,24.754,24.8004,214400.0
2014-11-28 11:00:00,26.75,26.78,26.75,26.77,23600.0,24.7911,24.8189,24.7911,24.8096,23600.0
2014-11-28 11:30:00,26.76,26.78,26.75,26.75,10000.0,24.8004,24.8189,24.7911,24.7911,10000.0
2014-11-28 12:00:00,26.74,26.77,26.74,26.76,30000.0,24.7818,24.8096,24.7818,24.8004,30000.0
2014-11-28 12:30:00,26.74,26.75,26.67,26.7,27600.0,24.7818,24.7911,24.7169,24.7447,27600.0
2014-12-01 09:30:00,26.68,26.68,26.24,26.43,456000.0,24.7262,24.7262,24.3184,24.4945,456000.0
2014-12-01 10:00:00,26.41,26.51,26.38,26.45,88400.0,24.476,24.5687,24.4482,24.5131,88400.0
2014-12-01 10:30:00,26.45,26.46,26.32,26.32,146000.0,24.5131,24.5223,24.3926,24.3926,146000.0
2014-12-01 11:00:00,26.33,26.41,26.33,26.4,149600.0,24.4018,24.476,24.4018,24.4667,149600.0
2014-12-01 11:30:00,26.41,26.41,26.36,26.36,167200.0,24.476,24.476,24.4296,24.4296,167200.0
2014-12-01 12:00:00,26.37,26.42,26.34,26.41,190400.0,24.4389,24.4853,24.4111,24.476,190400.0
2014-12-01 12:30:00,26.41,26.43,26.37,26.43,140400.0,24.476,24.4945,24.4389,24.4945,140400.0
2014-12-01 13:00:00,26.45,26.49,26.43,26.47,154000.0,24.5131,24.5501,24.4945,24.5316,154000.0
2014-12-01 13:30:00,26.48,26.49,26.45,26.46,195200.0,24.5409,24.5501,24.5131,24.5223,195200.0
2014-12-01 14:00:00,26.46,26.46,26.35,26.35,265600.0,24.5223,24.5223,24.4204,24.4204,265600.0
2014-12-01 14:30:00,26.35,26.38,26.33,26.37,620800.0,24.4204,24.4482,24.4018,24.4389,620800.0
2014-12-01 15:00:00,26.37,26.42,26.37,26.4,375600.0,24.4389,24.4853,24.4389,24.4667,375600.0
2014-12-01 15:30:00,26.39,26.39,26.34,26.36,405200.0,24.4574,24.4574,24.4111,24.4296,405200.0
2014-12-02 09:30:00,26.33,26.37,26.25,26.31,210400.0,24.4018,24.4389,24.3277,24.3833,210400.0
2014-12-02 10:00:00,26.32,26.39,26.32,26.39,138800.0,24.3926,24.4574,24.3926,24.4574,138800.0
2014-12-02 10:30:00,26.38,26.42,26.36,26.39,38800.0,24.4482,24.4853,24.4296,24.4574,38800.0
2014-12-02 11:00:00,26.4,26.41,26.35,26.41,92400.0,24.4667,24.476,24.4204,24.476,92400.0
2014-12-02 11:30:00,26.4,26.45,26.4,26.45,154000.0,24.4667,24.5131,24.4667,24.5131,154000.0
2014-12-02 12:00:00,26.44,26.45,26.4,26.4,177200.0,24.5038,24.5131,24.4667,24.4667,177200.0
2014-12-02 12:30:00,26.39,26.39,26.34,26.38,114800.0,24.4574,24.4574,24.4111,24.4482,114800.0
2014-12-02 13:00:00,26.39,26.41,26.37,26.41,155200.0,24.4574,24.476,24.4389,24.476,155200.0
2014-12-02 13:30:00,26.41,26.42,26.39,26.41,126800.0,24.476,24.4853,24.4574,24.476,126800.0
2014-12-02 14:00:00,26.41,26.41,26.39,26.41,29200.0,24.476,24.476,24.4574,24.476,29200.0
2014-12-02 14:30:00,26.41,26.47,26.41,26.47,225600.0,24.476,24.5316,24.476,24.5316,225600.0
2014-12-02 15:00:00,26.46,26.47,26.41,26.42,48400.0,24.5223,24.5316,24.476,24.4853,48400.0
2014-12-02 15:30:00,26.43,26.43,26.39,26.43,220800.0,24.4945,24.4945,24.4574,24.4945,220800.0
2014-12-03 09:30:00,26.48,26.52,26.47,26.47,14400.0,24.5409,24.5779,24.5316,24.5316,14400.0
2014-12-03 10:00:00,26.42,26.46,26.4,26.46,20000.0,24.4853,24.5223,24.4667,24.5223,20000.0
2014-12-03 10:30:00,26.43,26.5,26.43,26.46,15200.0,24.4945,24.5594,24.4945,24.5223,15200.0
2014-12-03 11:00:00,26.46,26.49,26.46,26.48,72000.0,24.5223,24.5501,24.5223,24.5409,72000.0
2014-12-03 11:30:00,26.5,26.51,26.49,26.51,14800.0,24.5594,24.5687,24.5501,24.5687,14800.0
2014-12-03 12:00:00,26.52,26.52,26.5,26.5,12400.0,24.5779,24.5779,24.5594,24.5594,12400.0
2014-12-03 12:30:00,26.48,26.5,26.48,26.49,23600.0,24.5409,24.5594,24.5409,24.5501,23600.0
2014-12-03 13:00:00,26.5,26.53,26.49,26.52,10000.0,24.5594,24.5872,24.5501,24.5779,10000.0
2014-12-03 13:30:00,26.53,26.55,26.52,26.54,461200.0,24.5872,24.6057,24.5779,24.5965,461200.0
2014-12-03 14:00:00,26.55,26.56,26.54,26.56,20800.0,24.6057,24.615,24.5965,24.615,20800.0
2014-12-03 14:30:00,26.55,26.56,26.54,26.55,90800.0,24.6057,24.615,24.5965,24.6057,90800.0
2014-12-03 15:00:00,26.55,26.59,26.55,26.59,60800.0,24.6057,24.6428,24.6057,24.6428,60800.0
2014-12-03 15:30:00,26.6,26.61,26.55,26.56,82800.0,24.6521,24.6613,24.6057,24.615,82800.0
2014-12-04 09:30:00,26.55,26.63,26.52,26.63,31600.0,24.6057,24.6799,24.5779,24.6799,31600.0
2014-12-04 10:00:00,26.64,26.65,26.62,26.65,26800.0,24.6891,24.6984,24.6706,24.6984,26800.0
2014-12-04 10:30:00,26.62,26.62,26.53,26.56,13200.0,24.6706,24.6706,24.5872,24.615,13200.0
2014-12-04 11:00:00,26.55,26.57,26.49,26.5,34000.0,24.6057,24.6243,24.5501,24.5594,34000.0
2014-12-04 11:30:00,26.5,26.58,26.48,26.58,11200.0,24.5594,24.6335,24.5409,24.6335,11200.0
2014-12-04 12:00:00,26.58,26.62,26.58,26.61,24000.0,24.6335,24.6706,24.6335,24.6613,24000.0
2014-12-04 12:30:00,26.61,26.66,26.61,26.61,43200.0,24.6613,24.7077,24.6613,24.6613,43200.0
2014-12-04 13:00:00,26.61,26.64,26.61,26.63,44000.0,24.6613,24.6891,24.6613,24.6799,44000.0
2014-12-04 13:30:00,26.63,26.63,26.61,26.63,60800.0,24.6799,24.6799,24.6613,24.6799,60800.0
2014-12-04 14:00:00,26.62,26.64,26.61,26.63,138000.0,24.6706,24.6891,24.6613,24.6799,138000.0
2014-12-04 14:30:00,26.63,26.63,26.6,26.61,94400.0,24.6799,24.6799,24.6521,24.6613,94400.0
2014-12-04 15:00:00,26.61,26.62,26.54,26.54,88000.0,24.6613,24.6706,24.5965,24.5965,88000.0
2014-12-04 15:30:00,26.55,26.58,26.54,26.58,158800.0,24.6057,24.6335,24.5965,24.6335,158800.0
2014-12-05 09:30:00,26.61,26.65,26.55,26.6,20400.0,24.6613,24.6984,24.6057,24.6521,20400.0
2014-12-05 10:00:00,26.6,26.6,26.54,26.55,54400.0,24.6521,24.6521,24.5965,24.6057,54400.0
2014-12-05 10:30:00,26.56,26.58,26.56,26.56,13600.0,24.615,24.6335,24.615,24.615,13600.0
2014-12-05 11:00:00,26.58,26.6,26.58,26.6,78800.0,24.6335,24.6521,24.6335,24.6521,78800.0
2014-12-05 11:30:00,26.6,26.61,26.59,26.59,88800.0,24.6521,24.6613,24.6428,24.6428,88800.0
2014-12-05 12:00:00,26.6,26.61,26.59,26.6,12000.0,24.6521,24.6613,24.6428,24.6521,12000.0
2014-12-05 12:30:00,26.61,26.63,26.6,26.6,26400.0,24.6613,24.6799,24.6521,24.6521,26400.0
2014-12-05 13:00:00,26.6,26.6,26.56,26.58,49600.0,24.6521,24.6521,24.615,24.6335,49600.0
2014-12-05 13:30:00,26.59,26.6,26.57,26.59,28800.0,24.6428,24.6521,24.6243,24.6428,28800.0
2014-12-05 14:00:00,26.59,26.6,26.57,26.58,30400.0,24.6428,24.6521,24.6243,24.6335,30400.0
2014-12-05 14:30:00,26.57,26.57,26.54,26.55,65600.0,24.6243,24.6243,24.5965,24.6057,65600.0
2014-12-05 15:00:00,26.55,26.58,26.54,26.57,33600.0,24.6057,24.6335,24.5965,24.6243,33600.0
2014-12-05 15:30:00,26.58,26.58,26.49,26.55,143600.0,24.6335,24.6335,24.5501,24.6057,143600.0
2014-12-08 09:30:00,26.47,26.52,26.39,26.5,100000.0,24.5316,24.5779,24.4574,24.5594,100000.0
2014-12-08 10:00:00,26.51,26.51,26.44,26.47,132400.0,24.5687,24.5687,24.5038,24.5316,132400.0
2014-12-08 10:30:00,26.47,26.5,26.47,26.48,190000.0,24.5316,24.5594,24.5316,24.5409,190000.0
2014-12-08 11:00:00,26.47,26.47,26.41,26.42,454800.0,24.5316,24.5316,24.476,24.4853,454800.0
2014-12-08 11:30:00,26.42,26.43,26.4,26.42,65200.0,24.4853,24.4945,24.4667,24.4853,65200.0
2014-12-08 12:00:00,26.42,26.42,26.23,26.23,99200.0,24.4853,24.4853,24.3092,24.3092,99200.0
2014-12-08 12:30:00,26.22,26.28,26.2,26.2,106000.0,24.2999,24.3555,24.2814,24.2814,106000.0
2014-12-08 13:00:00,26.21,26.26,26.17,26.18,80800.0,24.2906,24.337,24.2536,24.2628,80800.0
2014-12-08 13:30:00,26.17,26.17,26.1,26.12,256400.0,24.2536,24.2536,24.1887,24.2072,256400.0
2014-12-08 14:00:00,26.11,26.15,26.06,26.15,144800.0,24.198,24.235,24.1516,24.235,144800.0
2014-12-08 14:30:00,26.15,26.2,26.14,26.18,254800.0,24.235,24.2814,24.2258,24.2628,254800.0
2014-12-08 15:00:00,26.16,26.18,26.13,26.17,179200.0,24.2443,24.2628,24.2165,24.2536,179200.0
2014-12-08 15:30:00,26.16,26.2,26.14,26.2,90400.0,24.2443,24.2814,24.2258,24.2814,90400.0
2014-12-09 09:30:00,25.86,25.98,25.79,25.98,241200.0,23.9663,24.0775,23.9014,24.0775,241200.0
2014-12-09 10:00:00,25.97,25.98,25.88,25.88,302800.0,24.0682,24.0775,23.9848,23.9848,302800.0
2014-12-09 10:30:00,25.86,25.98,25.83,25.97,58800.0,23.9663,24.0775,23.9385,24.0682,58800.0
2014-12-09 11:00:00,25.96,26.07,25.94,26.06,139200.0,24.0589,24.1609,24.0404,24.1516,139200.0
2014-12-09 11:30:00,26.06,26.07,26.01,26.05,182000.0,24.1516,24.1609,24.1053,24.1423,182000.0
2014-12-09 12:00:00,26.04,26.07,26.01,26.06,17600.0,24.1331,24.1609,24.1053,24.1516,17600.0
2014-12-09 12:30:00,26.06,26.18,26.05,26.17,70000.0,24.1516,24.2628,24.1423,24.2536,70000.0
2014-12-09 13:00:00,26.17,26.26,26.17,26.25,50800.0,24.2536,24.337,24.2536,24.3277,50800.0
2014-12-09 13:30:00,26.25,26.32,26.25,26.28,56400.0,24.3277,24.3926,24.3277,24.3555,56400.0
2014-12-09 14:00:00,26.29,26.3,26.24,26.26,26000.0,24.3648,24.374,24.3184,24.337,26000.0
2014-12-09 14:30:00,26.25,26.25,26.19,26.22,55200.0,24.3277,24.3277,24.2721,24.2999,55200.0
2014-12-09 15:00:00,26.23,26.29,26.23,26.28,30800.0,24.3092,24.3648,24.3092,24.3555,30800.0
2014-12-09 15:30:00,26.27,26.35,26.26,26.34,60400.0,24.3462,24.4204,24.337,24.4111,60400.0
2014-12-10 09:30:00,26.31,26.34,26.22,26.22,20000.0,24.3833,24.4111,24.2999,24.2999,20000.0
2014-12-10 10:00:00,26.22,26.25,26.2,26.2,26400.0,24.2999,24.3277,24.2814,24.2814,26400.0
2014-12-10 10:30:00,26.18,26.25,26.14,26.24,344800.0,24.2628,24.3277,24.2258,24.3184,344800.0
2014-12-10 11:00:00,26.25,26.25,26.2,26.22,10000.0,24.3277,24.3277,24.2814,24.2999,10000.0
2014-12-10 11:30:00,26.21,26.26,26.19,26.25,13200.0,24.2906,24.337,24.2721,24.3277,13200.0
2014-12-10 12:00:00,26.23,26.23,26.15,26.15,6800.0,24.3092,24.3092,24.235,24.235,6800.0
2014-12-10 12:30:00,26.14,26.17,26.14,26.16,8000.0,24.2258,24.2536,24.2258,24.2443,8000.0
2014-12-10 13:00:00,26.15,26.19,26.14,26.19,70800.0,24.235,24.2721,24.2258,24.2721,70800.0
2014-12-10 13:30:00,26.19,26.2,26.01,26.01,54400.0,24.2721,24.2814,24.1053,24.1053,54400.0
2014-12-10 14:00:00,26.01,26.02,25.93,25.95,29600.0,24.1053,24.1145,24.0311,24.0497,29600.0
2014-12-10 14:30:00,25.95,25.95,25.86,25.86,309600.0,24.0497,24.0497,23.9663,23.9663,309600.0
2014-12-10 15:00:00,25.86,25.97,25.84,25.96,91200.0,23.9663,24.0682,23.9477,24.0589,91200.0
2014-12-10 15:30:00,25.96,25.99,25.84,25.88,79200.0,24.0589,24.0867,23.9477,23.9848,79200.0
2014-12-11 09:30:00,25.96,26.15,25.94,26.14,52000.0,24.0589,24.235,24.0404,24.2258,52000.0
2014-12-11 10:00:00,26.15,26.25,26.12,26.25,238400.0,24.235,24.3277,24.2072,24.3277,238400.0
2014-12-11 10:30:00,26.25,26.29,26.25,26.25,246000.0,24.3277,24.3648,24.3277,24.3277,246000.0
2014-12-11 11:00:00,26.25,26.28,26.24,26.26,110400.0,24.3277,24.3555,24.3184,24.337,110400.0
2014-12-11 11:30:00,26.26,26.31,26.25,26.3,58400.0,24.337,24.3833,24.3277,24.374,58400.0
2014-12-11 12:00:00,26.3,26.3,26.27,26.28,64400.0,24.374,24.374,24.3462,24.3555,64400.0
2014-12-11 12:30:00,26.28,26.29,26.25,26.28,72400.0,24.3555,24.3648,24.3277,24.3555,72400.0
2014-12-11 13:00:00,26.27,26.28,26.23,26.24,65200.0,24.3462,24.3555,24.3092,24.3184,65200.0
2014-12-11 13:30:00,26.25,26.28,26.22,26.22,103600.0,24.3277,24.3555,24.2999,24.2999,103600.0
2014-12-11 14:00:00,26.21,26.23,26.15,26.15,107200.0,24.2906,24.3092,24.235,24.235,107200.0
2014-12-11 14:30:00,26.15,26.17,26.04,26.05,112800.0,24.235,24.2536,24.1331,24.1423,112800.0
2014-12-11 15:00:00,26.05,26.17,26.05,26.15,131200.0,24.1423,24.2536,24.1423,24.235,131200.0
2014-12-11 15:30:00,26.15,26.17,25.94,25.99,439600.0,24.235,24.2536,24.0404,24.0867,439600.0
2014-12-12 09:30:00,25.79,25.99,25.75,25.99,84000.0,23.9014,24.0867,23.8643,24.0867,84000.0
2014-12-12 10:00:00,25.96,25.96,25.88,25.92,21200.0,24.0589,24.0589,23.9848,24.0219,21200.0
2014-12-12 10:30:00,25.96,25.96,25.79,25.79,37200.0,24.0589,24.0589,23.9014,23.9014,37200.0
2014-12-12 11:00:00,25.77,25.87,25.75,25.78,63200.0,23.8829,23.9755,23.8643,23.8921,63200.0
2014-12-12 11:30:00,25.79,25.88,25.77,25.77,54000.0,23.9014,23.9848,23.8829,23.8829,54000.0
2014-12-12 12:00:00,25.79,25.83,25.76,25.83,180000.0,23.9014,23.9385,23.8736,23.9385,180000.0
2014-12-12 12:30:00,25.84,25.86,25.8,25.81,50000.0,23.9477,23.9663,23.9107,23.9199,50000.0
2014-12-12 13:00:00,25.8,25.93,25.8,25.93,30000.0,23.9107,24.0311,23.9107,24.0311,30000.0
2014-12-12 13:30:00,25.93,25.95,25.87,25.93,48800.0,24.0311,24.0497,23.9755,24.0311,48800.0
2014-12-12 14:00:00,25.93,25.93,25.84,25.84,52400.0,24.0311,24.0311,23.9477,23.9477,52400.0
2014-12-12 14:30:00,25.84,25.86,25.79,25.84,336000.0,23.9477,23.9663,23.9014,23.9477,336000.0
2014-12-12 15:00:00,25.84,25.85,25.78,25.79,153600.0,23.9477,23.957,23.8921,23.9014,153600.0
2014-12-12 15:30:00,25.79,25.79,25.64,25.65,252000.0,23.9014,23.9014,23.7624,23.7716,252000.0
2014-12-15 09:30:00,25.82,25.96,25.8,25.82,155600.0,23.9292,24.0589,23.9107,23.9292,155600.0
2014-12-15 10:00:00,25.82,25.83,25.71,25.73,32400.0,23.9292,23.9385,23.8272,23.8458,32400.0
2014-12-15 10:30:00,25.73,25.75,25.6,25.72,95600.0,23.8458,23.8643,23.7253,23.8365,95600.0
2014-12-15 11:00:00,25.7,25.7,25.47,25.48,53200.0,23.818,23.818,23.6048,23.6141,53200.0
2014-12-15 11:30:00,25.48,25.53,25.34,25.41,75200.0,23.6141,23.6604,23.4843,23.5492,75200.0
2014-12-15 12:00:00,25.42,25.6,25.42,25.6,65200.0,23.5585,23.7253,23.5585,23.7253,65200.0
2014-12-15 12:30:00,25.6,25.66,25.54,25.65,62400.0,23.7253,23.7809,23.6697,23.7716,62400.0
2014-12-15 13:00:00,25.63,25.67,25.54,25.54,48000.0,23.7531,23.7902,23.6697,23.6697,48000.0
2014-12-15 13:30:00,25.53,25.57,25.48,25.53,141600.0,23.6604,23.6975,23.6141,23.6604,141600.0
2014-12-15 14:00:00,25.53,25.62,25.47,25.59,50800.0,23.6604,23.7438,23.6048,23.716,50800.0
2014-12-15 14:30:00,25.59,25.63,25.51,25.52,70000.0,23.716,23.7531,23.6419,23.6512,70000.0
2014-12-15 15:00:00,25.53,25.59,25.46,25.46,138800.0,23.6604,23.716,23.5956,23.5956,138800.0
2014-12-15 15:30:00,25.45,25.55,25.43,25.46,506000.0,23.5863,23.679,23.5677,23.5956,506000.0
2014-12-16 09:30:00,25.25,25.41,25.15,25.35,311200.0,23.4009,23.5492,23.3083,23.4936,311200.0
2014-12-16 10:00:00,25.34,25.39,25.2,25.38,531600.0,23.4843,23.5307,23.3546,23.5214,531600.0
2014-12-16 10:30:00,25.37,25.42,25.27,25.41,137200.0,23.5121,23.5585,23.4195,23.5492,137200.0
2014-12-16 11:00:00,25.41,25.61,25.38,25.59,197200.0,23.5492,23.7346,23.5214,23.716,197200.0
2014-12-16 11:30:00,25.59,25.68,25.53,25.54,96400.0,23.716,23.7994,23.6604,23.6697,96400.0
2014-12-16 12:00:00,25.55,25.58,25.53,25.55,151200.0,23.679,23.7068,23.6604,23.679,151200.0
2014-12-16 12:30:00,25.55,25.59,25.48,25.48,253600.0,23.679,23.716,23.6141,23.6141,253600.0
2014-12-16 13:00:00,25.48,25.5,25.31,25.34,220000.0,23.6141,23.6326,23.4565,23.4843,220000.0
2014-12-16 13:30:00,25.32,25.44,25.29,25.4,116400.0,23.4658,23.577,23.438,23.5399,116400.0
2014-12-16 14:00:00,25.4,25.43,25.36,25.4,185200.0,23.5399,23.5677,23.5029,23.5399,185200.0
2014-12-16 14:30:00,25.4,25.42,25.28,25.33,143200.0,23.5399,23.5585,23.4287,23.4751,143200.0
2014-12-16 15:00:00,25.32,25.36,25.25,25.25,277200.0,23.4658,23.5029,23.4009,23.4009,277200.0
2014-12-16 15:30:00,25.24,25.3,25.06,25.06,613200.0,23.3917,23.4473,23.2248,23.2248,613200.0
2014-12-17 09:30:00,25.13,25.24,25.1,25.24,28400.0,23.2897,23.3917,23.2619,23.3917,28400.0
2014-12-17 10:00:00,25.24,25.25,25.14,25.15,72800.0,23.3917,23.4009,23.299,23.3083,72800.0
2014-12-17 10:30:00,25.14,25.21,25.14,25.15,51200.0,23.299,23.3639,23.299,23.3083,51200.0
2014-12-17 11:00:00,25.15,25.27,25.15,25.25,42000.0,23.3083,23.4195,23.3083,23.4009,42000.0
2014-12-17 11:30:00,25.25,25.35,25.23,25.35,150000.0,23.4009,23.4936,23.3824,23.4936,150000.0
2014-12-17 12:00:00,25.36,25.36,25.24,25.24,12800.0,23.5029,23.5029,23.3917,23.3917,12800.0
2014-12-17 12:30:00,25.25,25.27,25.22,25.25,180400.0,23.4009,23.4195,23.3731,23.4009,180400.0
2014-12-17 13:00:00,25.25,25.27,25.22,25.25,115600.0,23.4009,23.4195,23.3731,23.4009,115600.0
2014-12-17 13:30:00,25.25,25.31,25.24,25.31,84000.0,23.4009,23.4565,23.3917,23.4565,84000.0
2014-12-17 14:00:00,25.31,25.54,25.29,25.48,105600.0,23.4565,23.6697,23.438,23.6141,105600.0
2014-12-17 14:30:00,25.49,25.53,25.38,25.39,86000.0,23.6234,23.6604,23.5214,23.5307,86000.0
2014-12-17 15:00:00,25.39,25.52,25.32,25.52,102800.0,23.5307,23.6512,23.4658,23.6512,102800.0
2014-12-17 15:30:00,25.52,25.62,25.49,25.55,112800.0,23.6512,23.7438,23.6234,23.679,112800.0
2014-12-18 09:30:00,25.99,26.06,25.94,26.06,764800.0,24.0867,24.1516,24.0404,24.1516,764800.0
2014-12-18 10:00:00,26.09,26.14,26.06,26.09,120800.0,24.1794,24.2258,24.1516,24.1794,120800.0
2014-12-18 10:30:00,26.09,26.11,26.05,26.08,205600.0,24.1794,24.198,24.1423,24.1701,205600.0
2014-12-18 11:00:00,26.06,26.09,25.99,26.06,125200.0,24.1516,24.1794,24.0867,24.1516,125200.0
2014-12-18 11:30:00,26.07,26.11,26.04,26.11,400800.0,24.1609,24.198,24.1331,24.198,400800.0
2014-12-18 12:00:00,26.11,26.12,26.07,26.08,354000.0,24.198,24.2072,24.1609,24.1701,354000.0
2014-12-18 12:30:00,26.09,26.14,26.09,26.14,25200.0,24.1794,24.2258,24.1794,24.2258,25200.0
2014-12-18 13:00:00,26.13,26.19,26.13,26.18,97200.0,24.2165,24.2721,24.2165,24.2628,97200.0
2014-12-18 13:30:00,26.17,26.21,26.16,26.21,53600.0,24.2536,24.2906,24.2443,24.2906,53600.0
2014-12-18 14:00:00,26.2,26.2,26.15,26.17,48800.0,24.2814,24.2814,24.235,24.2536,48800.0
2014-12-18 14:30:00,26.15,26.18,26.11,26.15,52000.0,24.235,24.2628,24.198,24.235,52000.0
2014-12-18 15:00:00,26.15,26.21,26.14,26.18,117600.0,24.235,24.2906,24.2258,24.2628,117600.0
2014-12-18 15:30:00,26.19,26.31,26.19,26.3,58400.0,24.2721,24.3833,24.2721,24.374,58400.0
2014-12-19 09:30:00,26.34,26.4,26.28,26.4,164400.0,24.4111,24.4667,24.3555,24.4667,164400.0
2014-12-19 10:00:00,26.43,26.48,26.4,26.45,50800.0,24.4945,24.5409,24.4667,24.5131,50800.0
2014-12-19 10:30:00,26.42,26.44,26.36,26.43,106400.0,24.4853,24.5038,24.4296,24.4945,106400.0
2014-12-19 11:00:00,26.43,26.44,26.41,26.44,42400.0,24.4945,24.5038,24.476,24.5038,42400.0
2014-12-19 11:30:00,26.43,26.43,26.39,26.4,32400.0,24.4945,24.4945,24.4574,24.4667,32400.0
2014-12-19 12:00:00,26.39,26.39,26.35,26.35,422400.0,24.4574,24.4574,24.4204,24.4204,422400.0
2014-12-19 12:30:00,26.35,26.4,26.35,26.38,134400.0,24.4204,24.4667,24.4204,24.4482,134400.0
2014-12-19 13:00:00,26.37,26.38,26.36,26.37,22400.0,24.4389,24.4482,24.4296,24.4389,22400.0
2014-12-19 13:30:00,26.38,26.39,26.35,26.36,43600.0,24.4482,24.4574,24.4204,24.4296,43600.0
2014-12-19 14:00:00,26.35,26.4,26.35,26.38,36800.0,24.4204,24.4667,24.4204,24.4482,36800.0
2014-12-19 14:30:00,26.4,26.46,26.38,26.44,64800.0,24.4667,24.5223,24.4482,24.5038,64800.0
2014-12-19 15:00:00,26.45,26.45,26.41,26.45,33600.0,24.5131,24.5131,24.476,24.5131,33600.0
2014-12-19 15:30:00,26.45,26.48,26.38,26.38,48400.0,24.5131,24.5409,24.4482,24.4482,48400.0
2014-12-22 09:30:00,26.5,26.58,26.45,26.57,115200.0,24.5594,24.6335,24.5131,24.6243,115200.0
2014-12-22 10:00:00,26.56,26.64,26.55,26.64,80800.0,24.615,24.6891,24.6057,24.6891,80800.0
2014-12-22 10:30:00,26.64,26.66,26.62,26.64,91200.0,24.6891,24.7077,24.6706,24.6891,91200.0
2014-12-22 11:00:00,26.63,26.63,26.59,26.63,32000.0,24.6799,24.6799,24.6428,24.6799,32000.0
2014-12-22 11:30:00,26.65,26.66,26.6,26.61,170800.0,24.6984,24.7077,24.6521,24.6613,170800.0
2014-12-22 12:00:00,26.61,26.63,26.61,26.61,30000.0,24.6613,24.6799,24.6613,24.6613,30000.0
2014-12-22 12:30:00,26.62,26.62,26.59,26.62,60000.0,24.6706,24.6706,24.6428,24.6706,60000.0
2014-12-22 13:00:00,26.62,26.63,26.6,26.62,56800.0,24.6706,24.6799,24.6521,24.6706,56800.0
2014-12-22 13:30:00,26.63,26.65,26.62,26.64,126400.0,24.6799,24.6984,24.6706,24.6891,126400.0
2014-12-22 14:00:00,26.64,26.65,26.63,26.63,69200.0,24.6891,24.6984,24.6799,24.6799,69200.0
2014-12-22 14:30:00,26.64,26.65,26.62,26.62,33600.0,24.6891,24.6984,24.6706,24.6706,33600.0
2014-12-22 15:00:00,26.62,26.67,26.61,26.66,71600.0,24.6706,24.7169,24.6613,24.7077,71600.0
2014-12-22 15:30:00,26.66,26.68,26.65,26.68,226000.0,24.7077,24.7262,24.6984,24.7262,226000.0
2014-12-23 09:30:00,26.76,26.81,26.75,26.78,418000.0,24.8004,24.8467,24.7911,24.8189,418000.0
2014-12-23 10:00:00,26.8,26.83,26.79,26.82,19200.0,24.8374,24.8652,24.8282,24.856,19200.0
2014-12-23 10:30:00,26.82,26.82,26.78,26.79,90400.0,24.856,24.856,24.8189,24.8282,90400.0
2014-12-23 11:00:00,26.79,26.83,26.79,26.82,51600.0,24.8282,24.8652,24.8282,24.856,51600.0
2014-12-23 11:30:00,26.82,26.85,26.82,26.83,49200.0,24.856,24.8838,24.856,24.8652,49200.0
2014-12-23 12:00:00,26.84,26.84,26.81,26.82,119200.0,24.8745,24.8745,24.8467,24.856,119200.0
2014-12-23 12:30:00,26.82,26.82,26.8,26.8,16000.0,24.856,24.856,24.8374,24.8374,16000.0
2014-12-23 13:00:00,26.8,26.83,26.8,26.82,24000.0,24.8374,24.8652,24.8374,24.856,24000.0
2014-12-23 13:30:00,26.83,26.84,26.82,26.83,47600.0,24.8652,24.8745,24.856,24.8652,47600.0
2014-12-23 14:00:00,26.82,26.83,26.81,26.81,17600.0,24.856,24.8652,24.8467,24.8467,17600.0
2014-12-23 14:30:00,26.83,26.83,26.8,26.8,74400.0,24.8652,24.8652,24.8374,24.8374,74400.0
2014-12-23 15:00:00,26.81,26.82,26.77,26.77,48400.0,24.8467,24.856,24.8096,24.8096,48400.0
2014-12-23 15:30:00,26.77,26.77,26.73,26.73,108400.0,24.8096,24.8096,24.7725,24.7725,108400.0
2014-12-24 09:30:00,26.69,26.72,26.65,26.69,64800.0,24.8225,24.8504,24.7853,24.8225,64800.0
2014-12-24 10:00:00,26.69,26.7,26.67,26.69,19200.0,24.8225,24.8318,24.8039,24.8225,19200.0
2014-12-24 10:30:00,26.7,26.71,26.69,26.71,121600.0,24.8318,24.8411,24.8225,24.8411,121600.0
2014-12-24 11:00:00,26.7,26.71,26.69,26.7,140800.0,24.8318,24.8411,24.8225,24.8318,140800.0
2014-12-24 11:30:00,26.71,26.71,26.7,26.7,18800.0,24.8411,24.8411,24.8318,24.8318,18800.0
2014-12-24 12:00:00,26.7,26.72,26.68,26.68,170000.0,24.8318,24.8504,24.8132,24.8132,170000.0
2014-12-24 12:30:00,26.68,26.68,26.64,26.64,40000.0,24.8132,24.8132,24.776,24.776,40000.0
2014-12-26 09:30:00,26.7,26.71,26.66,26.69,10800.0,24.8318,24.8411,24.7946,24.8225,10800.0
2014-12-26 10:00:00,26.7,26.71,26.68,26.68,19600.0,24.8318,24.8411,24.8132,24.8132,19600.0
2014-12-26 10:30:00,26.68,26.7,26.68,26.7,18400.0,24.8132,24.8318,24.8132,24.8318,18400.0
2014-12-26 11:00:00,26.71,26.72,26.7,26.72,24800.0,24.8411,24.8504,24.8318,24.8504,24800.0
2014-12-26 11:30:00,26.72,26.74,26.72,26.73,2800.0,24.8504,24.869,24.8504,24.8597,2800.0
2014-12-26 12:00:00,26.73,26.75,26.72,26.75,31600.0,24.8597,24.8783,24.8504,24.8783,31600.0
2014-12-26 12:30:00,26.75,26.76,26.74,26.76,72000.0,24.8783,24.8876,24.869,24.8876,72000.0
2014-12-26 13:00:00,26.77,26.8,26.77,26.79,44400.0,24.8969,24.9248,24.8969,24.9155,44400.0
2014-12-26 13:30:00,26.79,26.79,26.78,26.79,252000.0,24.9155,24.9155,24.9062,24.9155,252000.0
2014-12-26 14:00:00,26.78,26.8,26.78,26.8,13600.0,24.9062,24.9248,24.9062,24.9248,13600.0
2014-12-26 14:30:00,26.79,26.8,26.79,26.79,9200.0,24.9155,24.9248,24.9155,24.9155,9200.0
2014-12-26 15:00:00,26.8,26.8,26.78,26.79,19600.0,24.9248,24.9248,24.9062,24.9155,19600.0
2014-12-26 15:30:00,26.79,26.79,26.74,26.74,54400.0,24.9155,24.9155,24.869,24.869,54400.0
2014-12-29 09:30:00,26.67,26.72,26.63,26.64,310800.0,24.8039,24.8504,24.7667,24.776,310800.0
2014-12-29 10:00:00,26.64,26.64,26.6,26.61,53200.0,24.776,24.776,24.7388,24.7481,53200.0
2014-12-29 10:30:00,26.61,26.68,26.61,26.68,725200.0,24.7481,24.8132,24.7481,24.8132,725200.0
2014-12-29 11:00:00,26.68,26.71,26.68,26.71,68000.0,24.8132,24.8411,24.8132,24.8411,68000.0
2014-12-29 11:30:00,26.71,26.71,26.69,26.69,210400.0,24.8411,24.8411,24.8225,24.8225,210400.0
2014-12-29 12:00:00,26.69,26.69,26.67,26.67,1164000.0,24.8225,24.8225,24.8039,24.8039,1164000.0
2014-12-29 12:30:00,26.67,26.68,26.65,26.65,249600.0,24.8039,24.8132,24.7853,24.7853,249600.0
2014-12-29 13:00:00,26.65,26.68,26.65,26.66,238800.0,24.7853,24.8132,24.7853,24.7946,238800.0
2014-12-29 13:30:00,26.66,26.66,26.62,26.62,300800.0,24.7946,24.7946,24.7574,24.7574,300800.0
2014-12-29 14:00:00,26.62,26.62,26.6,26.62,173200.0,24.7574,24.7574,24.7388,24.7574,173200.0
2014-12-29 14:30:00,26.61,26.62,26.6,26.61,1109600.0,24.7481,24.7574,24.7388,24.7481,1109600.0
2014-12-29 15:00:00,26.61,26.62,26.59,26.61,945200.0,24.7481,24.7574,24.7295,24.7481,945200.0
2014-12-29 15:30:00,26.61,26.61,26.59,26.6,531600.0,24.7481,24.7481,24.7295,24.7388,531600.0
2014-12-30 09:30:00,26.53,26.59,26.53,26.54,72800.0,24.6737,24.7295,24.6737,24.683,72800.0
2014-12-30 10:00:00,26.54,26.54,26.48,26.49,35600.0,24.683,24.683,24.6272,24.6365,35600.0
2014-12-30 10:30:00,26.49,26.52,26.48,26.52,33200.0,24.6365,24.6644,24.6272,24.6644,33200.0
2014-12-30 11:00:00,26.5,26.51,26.48,26.5,26000.0,24.6458,24.6551,24.6272,24.6458,26000.0
2014-12-30 11:30:00,26.51,26.51,26.49,26.49,154400.0,24.6551,24.6551,24.6365,24.6365,154400.0
2014-12-30 12:00:00,26.49,26.5,26.47,26.48,88400.0,24.6365,24.6458,24.6179,24.6272,88400.0
2014-12-30 12:30:00,26.48,26.48,26.43,26.46,21600.0,24.6272,24.6272,24.5807,24.6086,21600.0
2014-12-30 13:00:00,26.45,26.46,26.44,26.46,20400.0,24.5993,24.6086,24.59,24.6086,20400.0
2014-12-30 13:30:00,26.45,26.46,26.39,26.39,239200.0,24.5993,24.6086,24.5435,24.5435,239200.0
2014-12-30 14:00:00,26.39,26.39,26.37,26.39,221200.0,24.5435,24.5435,24.5249,24.5435,221200.0
2014-12-30 14:30:00,26.39,26.43,26.39,26.42,88800.0,24.5435,24.5807,24.5435,24.5714,88800.0
2014-12-30 15:00:00,26.42,26.43,26.41,26.41,122400.0,24.5714,24.5807,24.5621,24.5621,122400.0
2014-12-30 15:30:00,26.41,26.44,26.4,26.41,187200.0,24.5621,24.59,24.5528,24.5621,187200.0
2014-12-31 09:30:00,26.45,26.46,26.39,26.41,83600.0,24.5993,24.6086,24.5435,24.5621,83600.0
2014-12-31 10:00:00,26.42,26.46,26.41,26.45,20800.0,24.5714,24.6086,24.5621,24.5993,20800.0
2014-12-31 10:30:00,26.46,26.53,26.46,26.52,27600.0,24.6086,24.6737,24.6086,24.6644,27600.0
2014-12-31 11:00:00,26.52,26.52,26.46,26.46,57600.0,24.6644,24.6644,24.6086,24.6086,57600.0
2014-12-31 11:30:00,26.46,26.47,26.44,26.47,78400.0,24.6086,24.6179,24.59,24.6179,78400.0
2014-12-31 12:00:00,26.46,26.46,26.31,26.31,11200.0,24.6086,24.6086,24.4691,24.4691,11200.0
2014-12-31 12:30:00,26.34,26.34,26.32,26.33,19200.0,24.497,24.497,24.4784,24.4877,19200.0
2014-12-31 13:00:00,26.32,26.36,26.32,26.34,8800.0,24.4784,24.5156,24.4784,24.497,8800.0
2014-12-31 13:30:00,26.35,26.36,26.33,26.34,134000.0,24.5063,24.5156,24.4877,24.497,134000.0
2014-12-31 14:00:00,26.33,26.33,26.23,26.26,90400.0,24.4877,24.4877,24.3947,24.4226,90400.0
2014-12-31 14:30:00,26.26,26.27,26.2,26.21,124000.0,24.4226,24.4319,24.3668,24.3761,124000.0
2014-12-31 15:00:00,26.2,26.24,26.18,26.23,55200.0,24.3668,24.404,24.3482,24.3947,55200.0
2014-12-31 15:30:00,26.23,26.23,26.1,26.1,104800.0,24.3947,24.3947,24.2738,24.2738,104800.0
2015-01-02 09:30:00,26.23,26.34,26.21,26.25,98800.0,24.3947,24.497,24.3761,24.4133,98800.0
2015-01-02 10:00:00,26.25,26.25,26.14,26.16,115200.0,24.4133,24.4133,24.311,24.3296,115200.0
2015-01-02 10:30:00,26.16,26.16,25.94,26.01,255600.0,24.3296,24.3296,24.125,24.1901,255600.0
2015-01-02 11:00:00,26.01,26.01,25.88,25.93,164000.0,24.1901,24.1901,24.0692,24.1157,164000.0
2015-01-02 11:30:00,25.95,25.98,25.92,25.98,46400.0,24.1343,24.1622,24.1064,24.1622,46400.0
2015-01-02 12:00:00,25.97,26.03,25.97,25.99,124400.0,24.1529,24.2087,24.1529,24.1715,124400.0
2015-01-02 12:30:00,26.0,26.02,25.95,25.96,432400.0,24.1808,24.1994,24.1343,24.1436,432400.0
2015-01-02 13:00:00,25.96,25.98,25.93,25.93,113600.0,24.1436,24.1622,24.1157,24.1157,113600.0
2015-01-02 13:30:00,25.93,25.97,25.9,25.95,116000.0,24.1157,24.1529,24.0878,24.1343,116000.0
2015-01-02 14:00:00,25.96,26.03,25.93,26.0,229600.0,24.1436,24.2087,24.1157,24.1808,229600.0
2015-01-02 14:30:00,26.0,26.06,25.99,26.02,316000.0,24.1808,24.2366,24.1715,24.1994,316000.0
2015-01-02 15:00:00,26.02,26.03,25.98,26.02,299600.0,24.1994,24.2087,24.1622,24.1994,299600.0
2015-01-02 15:30:00,26.02,26.1,26.02,26.06,522800.0,24.1994,24.2738,24.1994,24.2366,522800.0
2015-01-05 09:30:00,25.89,25.96,25.8,25.81,161600.0,24.0785,24.1436,23.9948,24.0041,161600.0
2015-01-05 10:00:00,25.8,25.9,25.77,25.87,108400.0,23.9948,24.0878,23.9669,24.0599,108400.0
2015-01-05 10:30:00,25.86,25.86,25.78,25.81,59600.0,24.0506,24.0506,23.9762,24.0041,59600.0
2015-01-05 11:00:00,25.81,25.82,25.71,25.72,122800.0,24.0041,24.0134,23.9111,23.9204,122800.0
2015-01-05 11:30:00,25.72,25.79,25.72,25.74,65600.0,23.9204,23.9855,23.9204,23.939,65600.0
2015-01-05 12:00:00,25.76,25.76,25.69,25.7,54400.0,23.9576,23.9576,23.8925,23.9018,54400.0
2015-01-05 12:30:00,25.67,25.72,25.63,25.65,87600.0,23.8739,23.9204,23.8367,23.8553,87600.0
2015-01-05 13:00:00,25.66,25.66,25.6,25.62,158800.0,23.8646,23.8646,23.8088,23.8274,158800.0
2015-01-05 13:30:00,25.61,25.67,25.61,25.66,47200.0,23.8181,23.8739,23.8181,23.8646,47200.0
2015-01-05 14:00:00,25.65,25.65,25.59,25.6,109200.0,23.8553,23.8553,23.7995,23.8088,109200.0
2015-01-05 14:30:00,25.58,25.61,25.54,25.59,124800.0,23.7902,23.8181,23.753,23.7995,124800.0
2015-01-05 15:00:00,25.57,25.65,25.56,25.63,79600.0,23.7809,23.8553,23.7716,23.8367,79600.0
2015-01-05 15:30:00,25.63,25.67,25.6,25.61,357600.0,23.8367,23.8739,23.8088,23.8181,357600.0
2015-01-06 09:30:00,25.63,25.68,25.56,25.58,49600.0,23.8367,23.8832,23.7716,23.7902,49600.0
2015-01-06 10:00:00,25.55,25.68,25.49,25.68,47200.0,23.7623,23.8832,23.7065,23.8832,47200.0
2015-01-06 10:30:00,25.65,25.66,25.49,25.5,90400.0,23.8553,23.8646,23.7065,23.7158,90400.0
2015-01-06 11:00:00,25.5,25.5,25.39,25.39,203600.0,23.7158,23.7158,23.6135,23.6135,203600.0
2015-01-06 11:30:00,25.4,25.4,25.31,25.34,60800.0,23.6228,23.6228,23.5391,23.567,60800.0
2015-01-06 12:00:00,25.31,25.32,25.2,25.25,110800.0,23.5391,23.5484,23.4368,23.4833,110800.0
2015-01-06 12:30:00,25.24,25.38,25.24,25.37,104800.0,23.474,23.6042,23.474,23.5949,104800.0
2015-01-06 13:00:00,25.36,25.36,25.15,25.23,182400.0,23.5856,23.5856,23.3902,23.4647,182400.0
2015-01-06 13:30:00,25.22,25.32,25.21,25.32,419200.0,23.4554,23.5484,23.4461,23.5484,419200.0
2015-01-06 14:00:00,25.32,25.36,25.24,25.36,74400.0,23.5484,23.5856,23.474,23.5856,74400.0
2015-01-06 14:30:00,25.37,25.46,25.33,25.41,164400.0,23.5949,23.6786,23.5577,23.6321,164400.0
2015-01-06 15:00:00,25.41,25.52,25.37,25.5,102000.0,23.6321,23.7344,23.5949,23.7158,102000.0
2015-01-06 15:30:00,25.5,25.5,25.25,25.27,383200.0,23.7158,23.7158,23.4833,23.5019,383200.0
2015-01-07 09:30:00,25.42,25.47,25.36,25.47,53600.0,23.6414,23.6879,23.5856,23.6879,53600.0
2015-01-07 10:00:00,25.46,25.5,25.4,25.41,30800.0,23.6786,23.7158,23.6228,23.6321,30800.0
2015-01-07 10:30:00,25.4,25.46,25.35,25.42,101600.0,23.6228,23.6786,23.5763,23.6414,101600.0
2015-01-07 11:00:00,25.43,25.45,25.31,25.35,80000.0,23.6507,23.6693,23.5391,23.5763,80000.0
2015-01-07 11:30:00,25.37,25.52,25.37,25.52,30000.0,23.5949,23.7344,23.5949,23.7344,30000.0
2015-01-07 12:00:00,25.55,25.57,25.49,25.52,27200.0,23.7623,23.7809,23.7065,23.7344,27200.0
2015-01-07 12:30:00,25.53,25.53,25.5,25.51,29200.0,23.7437,23.7437,23.7158,23.7251,29200.0
2015-01-07 13:00:00,25.52,25.54,25.46,25.48,24000.0,23.7344,23.753,23.6786,23.6972,24000.0
2015-01-07 13:30:00,25.46,25.53,25.46,25.5,202000.0,23.6786,23.7437,23.6786,23.7158,202000.0
2015-01-07 14:00:00,25.51,25.53,25.43,25.47,51600.0,23.7251,23.7437,23.6507,23.6879,51600.0
2015-01-07 14:30:00,25.46,25.5,25.43,25.43,21200.0,23.6786,23.7158,23.6507,23.6507,21200.0
2015-01-07 15:00:00,25.42,25.47,25.41,25.46,48800.0,23.6414,23.6879,23.6321,23.6786,48800.0
2015-01-07 15:30:00,25.47,25.48,25.45,25.46,121200.0,23.6879,23.6972,23.6693,23.6786,121200.0
2015-01-08 09:30:00,25.64,25.88,25.64,25.88,80400.0,23.846,24.0692,23.846,24.0692,80400.0
2015-01-08 10:00:00,25.89,25.98,25.88,25.94,52400.0,24.0785,24.1622,24.0692,24.125,52400.0
2015-01-08 10:30:00,25.94,26.02,25.93,26.02,52800.0,24.125,24.1994,24.1157,24.1994,52800.0
2015-01-08 11:00:00,26.05,26.06,26.01,26.01,65200.0,24.2273,24.2366,24.1901,24.1901,65200.0
2015-01-08 11:30:00,26.01,26.06,26.01,26.05,32800.0,24.1901,24.2366,24.1901,24.2273,32800.0
2015-01-08 12:00:00,26.04,26.04,26.0,26.04,35200.0,24.218,24.218,24.1808,24.218,35200.0
2015-01-08 12:30:00,26.05,26.07,26.03,26.07,64000.0,24.2273,24.2459,24.2087,24.2459,64000.0
2015-01-08 13:00:00,26.07,26.12,26.07,26.11,135200.0,24.2459,24.2924,24.2459,24.2831,135200.0
2015-01-08 13:30:00,26.11,26.14,26.06,26.07,70000.0,24.2831,24.311,24.2366,24.2459,70000.0
2015-01-08 14:00:00,26.06,26.11,26.06,26.1,63600.0,24.2366,24.2831,24.2366,24.2738,63600.0
2015-01-08 14:30:00,26.13,26.14,26.1,26.11,49200.0,24.3017,24.311,24.2738,24.2831,49200.0
2015-01-08 15:00:00,26.11,26.12,26.08,26.1,39600.0,24.2831,24.2924,24.2552,24.2738,39600.0
2015-01-08 15:30:00,26.11,26.11,26.04,26.08,170400.0,24.2831,24.2831,24.218,24.2552,170400.0
2015-01-09 09:30:00,26.17,26.24,26.08,26.12,118400.0,24.3389,24.404,24.2552,24.2924,118400.0
2015-01-09 10:00:00,26.09,26.14,26.03,26.03,36800.0,24.2645,24.311,24.2087,24.2087,36800.0
2015-01-09 10:30:00,25.99,25.99,25.89,25.96,129600.0,24.1715,24.1715,24.0785,24.1436,129600.0
2015-01-09 11:00:00,25.94,25.94,25.8,25.87,48400.0,24.125,24.125,23.9948,24.0599,48400.0
2015-01-09 11:30:00,25.85,25.94,25.84,25.93,44400.0,24.0413,24.125,24.032,24.1157,44400.0
2015-01-09 12:00:00,25.95,26.04,25.95,25.99,54800.0,24.1343,24.218,24.1343,24.1715,54800.0
2015-01-09 12:30:00,26.0,26.02,25.94,25.94,22400.0,24.1808,24.1994,24.125,24.125,22400.0
2015-01-09 13:00:00,25.93,26.03,25.93,25.97,14400.0,24.1157,24.2087,24.1157,24.1529,14400.0
2015-01-09 13:30:00,26.0,26.02,25.96,26.0,110400.0,24.1808,24.1994,24.1436,24.1808,110400.0
2015-01-09 14:00:00,25.98,26.02,25.97,26.02,68800.0,24.1622,24.1994,24.1529,24.1994,68800.0
2015-01-09 14:30:00,26.01,26.06,25.98,26.06,51600.0,24.1901,24.2366,24.1622,24.2366,51600.0
2015-01-09 15:00:00,26.07,26.13,26.05,26.05,54000.0,24.2459,24.3017,24.2273,24.2273,54000.0
2015-01-09 15:30:00,26.07,26.08,26.0,26.02,51600.0,24.2459,24.2552,24.1808,24.1994,51600.0
2015-01-12 09:30:00,26.06,26.06,25.66,25.69,63200.0,24.2366,24.2366,23.8646,23.8925,63200.0
2015-01-12 10:00:00,25.65,25.79,25.62,25.72,48800.0,23.8553,23.9855,23.8274,23.9204,48800.0
2015-01-12 10:30:00,25.7,25.81,25.69,25.81,55600.0,23.9018,24.0041,23.8925,24.0041,55600.0
2015-01-12 11:00:00,25.84,25.85,25.78,25.79,107600.0,24.032,24.0413,23.9762,23.9855,107600.0
2015-01-12 11:30:00,25.8,25.81,25.71,25.74,26000.0,23.9948,24.0041,23.9111,23.939,26000.0
2015-01-12 12:00:00,25.73,25.8,25.73,25.78,36000.0,23.9297,23.9948,23.9297,23.9762,36000.0
2015-01-12 12:30:00,25.77,25.79,25.7,25.7,43600.0,23.9669,23.9855,23.9018,23.9018,43600.0
2015-01-12 13:00:00,25.71,25.72,25.63,25.63,14800.0,23.9111,23.9204,23.8367,23.8367,14800.0
2015-01-12 13:30:00,25.63,25.69,25.63,25.67,222800.0,23.8367,23.8925,23.8367,23.8739,222800.0
2015-01-12 14:00:00,25.67,25.71,25.61,25.61,50400.0,23.8739,23.9111,23.8181,23.8181,50400.0
2015-01-12 14:30:00,25.61,25.65,25.59,25.64,61600.0,23.8181,23.8553,23.7995,23.846,61600.0
2015-01-12 15:00:00,25.65,25.68,25.62,25.63,62400.0,23.8553,23.8832,23.8274,23.8367,62400.0
2015-01-12 15:30:00,25.64,25.72,25.58,25.66,342400.0,23.846,23.9204,23.7902,23.8646,342400.0
2015-01-13 09:30:00,25.9,26.18,25.9,26.16,114800.0,24.0878,24.3482,24.0878,24.3296,114800.0
2015-01-13 10:00:00,26.18,26.2,26.17,26.18,22800.0,24.3482,24.3668,24.3389,24.3482,22800.0
2015-01-13 10:30:00,26.17,26.23,26.16,26.2,31600.0,24.3389,24.3947,24.3296,24.3668,31600.0
2015-01-13 11:00:00,26.2,26.2,26.1,26.13,89600.0,24.3668,24.3668,24.2738,24.3017,89600.0
2015-01-13 11:30:00,26.11,26.14,26.09,26.09,89200.0,24.2831,24.311,24.2645,24.2645,89200.0
2015-01-13 12:00:00,26.07,26.08,25.97,26.0,37200.0,24.2459,24.2552,24.1529,24.1808,37200.0
2015-01-13 12:30:00,25.97,25.97,25.93,25.96,14000.0,24.1529,24.1529,24.1157,24.1436,14000.0
2015-01-13 13:00:00,25.97,25.99,25.81,25.81,146800.0,24.1529,24.1715,24.0041,24.0041,146800.0
2015-01-13 13:30:00,25.82,25.82,25.56,25.63,153600.0,24.0134,24.0134,23.7716,23.8367,153600.0
2015-01-13 14:00:00,25.63,25.63,25.44,25.6,362400.0,23.8367,23.8367,23.66,23.8088,362400.0
2015-01-13 14:30:00,25.6,25.67,25.53,25.53,237200.0,23.8088,23.8739,23.7437,23.7437,237200.0
2015-01-13 15:00:00,25.53,25.64,25.49,25.58,146800.0,23.7437,23.846,23.7065,23.7902,146800.0
2015-01-13 15:30:00,25.58,25.75,25.58,25.64,131600.0,23.7902,23.9483,23.7902,23.846,131600.0
2015-01-14 09:30:00,25.39,25.54,25.31,25.51,73600.0,23.6135,23.753,23.5391,23.7251,73600.0
2015-01-14 10:00:00,25.52,25.63,25.51,25.58,47200.0,23.7344,23.8367,23.7251,23.7902,47200.0
2015-01-14 10:30:00,25.59,25.59,25.48,25.52,72400.0,23.7995,23.7995,23.6972,23.7344,72400.0
2015-01-14 11:00:00,25.53,25.53,25.42,25.43,49600.0,23.7437,23.7437,23.6414,23.6507,49600.0
2015-01-14 11:30:00,25.43,25.51,25.41,25.43,42800.0,23.6507,23.7251,23.6321,23.6507,42800.0
2015-01-14 12:00:00,25.45,25.46,25.38,25.4,43200.0,23.6693,23.6786,23.6042,23.6228,43200.0
2015-01-14 12:30:00,25.4,25.46,25.39,25.43,44400.0,23.6228,23.6786,23.6135,23.6507,44400.0
2015-01-14 13:00:00,25.45,25.45,25.36,25.36,58800.0,23.6693,23.6693,23.5856,23.5856,58800.0
2015-01-14 13:30:00,25.35,25.36,25.26,25.32,152400.0,23.5763,23.5856,23.4926,23.5484,152400.0
2015-01-14 14:00:00,25.32,25.48,25.31,25.47,110000.0,23.5484,23.6972,23.5391,23.6879,110000.0
2015-01-14 14:30:00,25.47,25.52,25.38,25.39,98000.0,23.6879,23.7344,23.6042,23.6135,98000.0
2015-01-14 15:00:00,25.39,25.55,25.39,25.52,68400.0,23.6135,23.7623,23.6135,23.7344,68400.0
2015-01-14 15:30:00,25.54,25.54,25.44,25.5,144400.0,23.753,23.753,23.66,23.7158,144400.0
2015-01-15 09:30:00,25.6,25.6,25.26,25.28,65600.0,23.8088,23.8088,23.4926,23.5112,65600.0
2015-01-15 10:00:00,25.27,25.46,25.24,25.44,40000.0,23.5019,23.6786,23.474,23.66,40000.0
2015-01-15 10:30:00,25.45,25.51,25.36,25.36,40800.0,23.6693,23.7251,23.5856,23.5856,40800.0
2015-01-15 11:00:00,25.38,25.39,25.24,25.25,28000.0,23.6042,23.6135,23.474,23.4833,28000.0
2015-01-15 11:30:00,25.25,25.33,25.23,25.27,104800.0,23.4833,23.5577,23.4647,23.5019,104800.0
2015-01-15 12:00:00,25.29,25.3,25.24,25.26,16000.0,23.5205,23.5298,23.474,23.4926,16000.0
2015-01-15 12:30:00,25.23,25.25,25.13,25.18,26000.0,23.4647,23.4833,23.3716,23.4182,26000.0
2015-01-15 13:00:00,25.18,25.26,25.17,25.23,38400.0,23.4182,23.4926,23.4089,23.4647,38400.0
2015-01-15 13:30:00,25.18,25.22,25.15,25.19,136400.0,23.4182,23.4554,23.3902,23.4275,136400.0
2015-01-15 14:00:00,25.16,25.22,25.14,25.19,22400.0,23.3996,23.4554,23.3809,23.4275,22400.0
2015-01-15 14:30:00,25.18,25.28,25.18,25.27,60800.0,23.4182,23.5112,23.4182,23.5019,60800.0
2015-01-15 15:00:00,25.27,25.28,25.17,25.22,49600.0,23.5019,23.5112,23.4089,23.4554,49600.0
2015-01-15 15:30:00,25.2,25.24,25.08,25.11,71200.0,23.4368,23.474,23.3251,23.353,71200.0
2015-01-16 09:30:00,25.05,25.22,25.03,25.07,144800.0,23.2972,23.4554,23.2786,23.3158,144800.0
2015-01-16 10:00:00,25.11,25.16,25.0,25.15,82400.0,23.353,23.3996,23.2507,23.3902,82400.0
2015-01-16 10:30:00,25.15,25.25,25.1,25.24,41600.0,23.3902,23.4833,23.3437,23.474,41600.0
2015-01-16 11:00:00,25.24,25.26,25.14,25.15,56000.0,23.474,23.4926,23.3809,23.3902,56000.0
2015-01-16 11:30:00,25.16,25.21,25.13,25.16,30800.0,23.3996,23.4461,23.3716,23.3996,30800.0
2015-01-16 12:00:00,25.16,25.18,25.13,25.15,50000.0,23.3996,23.4182,23.3716,23.3902,50000.0
2015-01-16 12:30:00,25.16,25.28,25.15,25.25,189600.0,23.3996,23.5112,23.3902,23.4833,189600.0
2015-01-16 13:00:00,25.25,25.26,25.18,25.19,109600.0,23.4833,23.4926,23.4182,23.4275,109600.0
2015-01-16 13:30:00,25.19,25.25,25.18,25.25,26400.0,23.4275,23.4833,23.4182,23.4833,26400.0
2015-01-16 14:00:00,25.26,25.27,25.23,25.23,34400.0,23.4926,23.5019,23.4647,23.4647,34400.0
2015-01-16 14:30:00,25.24,25.24,25.2,25.24,146000.0,23.474,23.474,23.4368,23.474,146000.0
2015-01-16 15:00:00,25.24,25.26,25.22,25.24,511200.0,23.474,23.4926,23.4554,23.474,511200.0
2015-01-16 15:30:00,25.24,25.36,25.23,25.34,116400.0,23.474,23.5856,23.4647,23.567,116400.0
2015-01-20 09:30:00,25.42,25.53,25.31,25.36,271600.0,23.6414,23.7437,23.5391,23.5856,271600.0
2015-01-20 10:00:00,25.34,25.43,25.32,25.38,272800.0,23.567,23.6507,23.5484,23.6042,272800.0
2015-01-20 10:30:00,25.39,25.4,25.26,25.29,216800.0,23.6135,23.6228,23.4926,23.5205,216800.0
2015-01-20 11:00:00,25.27,25.37,25.25,25.32,1193600.0,23.5019,23.5949,23.4833,23.5484,1193600.0
2015-01-20 11:30:00,25.32,25.33,25.21,25.27,85200.0,23.5484,23.5577,23.4461,23.5019,85200.0
2015-01-20 12:00:00,25.27,25.33,25.25,25.32,18400.0,23.5019,23.5577,23.4833,23.5484,18400.0
2015-01-20 12:30:00,25.32,25.38,25.28,25.38,1305200.0,23.5484,23.6042,23.5112,23.6042,1305200.0
2015-01-20 13:00:00,25.36,25.43,25.33,25.42,82000.0,23.5856,23.6507,23.5577,23.6414,82000.0
2015-01-20 13:30:00,25.43,25.44,25.4,25.43,658800.0,23.6507,23.66,23.6228,23.6507,658800.0
2015-01-20 14:00:00,25.43,25.49,25.43,25.46,231600.0,23.6507,23.7065,23.6507,23.6786,231600.0
2015-01-20 14:30:00,25.46,25.6,25.46,25.6,636000.0,23.6786,23.8088,23.6786,23.8088,636000.0
2015-01-20 15:00:00,25.61,25.62,25.58,25.6,849200.0,23.8181,23.8274,23.7902,23.8088,849200.0
2015-01-20 15:30:00,25.6,25.61,25.54,25.57,886000.0,23.8088,23.8181,23.753,23.7809,886000.0
2015-01-21 09:30:00,25.46,25.61,25.38,25.5,637600.0,23.6786,23.8181,23.6042,23.7158,637600.0
2015-01-21 10:00:00,25.49,25.58,25.48,25.58,24400.0,23.7065,23.7902,23.6972,23.7902,24400.0
2015-01-21 10:30:00,25.58,25.71,25.53,25.7,28400.0,23.7902,23.9111,23.7437,23.9018,28400.0
2015-01-21 11:00:00,25.72,25.72,25.65,25.67,107600.0,23.9204,23.9204,23.8553,23.8739,107600.0
2015-01-21 11:30:00,25.69,25.71,25.65,25.68,22800.0,23.8925,23.9111,23.8553,23.8832,22800.0
2015-01-21 12:00:00,25.68,25.71,25.66,25.68,75200.0,23.8832,23.9111,23.8646,23.8832,75200.0
2015-01-21 12:30:00,25.7,25.7,25.59,25.63,24800.0,23.9018,23.9018,23.7995,23.8367,24800.0
2015-01-21 13:00:00,25.61,25.66,25.58,25.58,34000.0,23.8181,23.8646,23.7902,23.7902,34000.0
2015-01-21 13:30:00,25.57,25.57,25.5,25.51,88400.0,23.7809,23.7809,23.7158,23.7251,88400.0
2015-01-21 14:00:00,25.49,25.57,25.48,25.55,179200.0,23.7065,23.7809,23.6972,23.7623,179200.0
2015-01-21 14:30:00,25.56,25.63,25.52,25.62,267200.0,23.7716,23.8367,23.7344,23.8274,267200.0
2015-01-21 15:00:00,25.62,25.63,25.55,25.6,136800.0,23.8274,23.8367,23.7623,23.8088,136800.0
2015-01-21 15:30:00,25.61,25.64,25.6,25.61,214800.0,23.8181,23.846,23.8088,23.8181,214800.0
2015-01-22 09:30:00,25.72,25.81,25.52,25.61,48000.0,23.9204,24.0041,23.7344,23.8181,48000.0
2015-01-22 10:00:00,25.63,25.77,25.62,25.73,260000.0,23.8367,23.9669,23.8274,23.9297,260000.0
2015-01-22 10:30:00,25.73,25.9,25.72,25.9,206800.0,23.9297,24.0878,23.9204,24.0878,206800.0
2015-01-22 11:00:00,25.91,25.93,25.84,25.92,39600.0,24.0971,24.1157,24.032,24.1064,39600.0
2015-01-22 11:30:00,25.92,25.92,25.86,25.88,33600.0,24.1064,24.1064,24.0506,24.0692,33600.0
2015-01-22 12:00:00,25.89,25.9,25.85,25.9,16800.0,24.0785,24.0878,24.0413,24.0878,16800.0
2015-01-22 12:30:00,25.92,25.92,25.85,25.86,24000.0,24.1064,24.1064,24.0413,24.0506,24000.0
2015-01-22 13:00:00,25.87,25.89,25.83,25.83,61200.0,24.0599,24.0785,24.0227,24.0227,61200.0
2015-01-22 13:30:00,25.84,25.9,25.84,25.87,84000.0,24.032,24.0878,24.032,24.0599,84000.0
2015-01-22 14:00:00,25.9,25.94,25.86,25.93,46800.0,24.0878,24.125,24.0506,24.1157,46800.0
2015-01-22 14:30:00,25.95,26.07,25.95,26.07,40000.0,24.1343,24.2459,24.1343,24.2459,40000.0
2015-01-22 15:00:00,26.06,26.15,26.06,26.11,40000.0,24.2366,24.3203,24.2366,24.2831,40000.0
2015-01-22 15:30:00,26.11,26.14,26.09,26.14,276400.0,24.2831,24.311,24.2645,24.311,276400.0
2015-01-23 09:30:00,26.11,26.21,26.06,26.21,94800.0,24.2831,24.3761,24.2366,24.3761,94800.0
2015-01-23 10:00:00,26.2,26.24,26.14,26.17,32000.0,24.3668,24.404,24.311,24.3389,32000.0
2015-01-23 10:30:00,26.18,26.2,26.1,26.17,30800.0,24.3482,24.3668,24.2738,24.3389,30800.0
2015-01-23 11:00:00,26.17,26.23,26.16,26.23,55200.0,24.3389,24.3947,24.3296,24.3947,55200.0
2015-01-23 11:30:00,26.22,26.23,26.18,26.2,78400.0,24.3854,24.3947,24.3482,24.3668,78400.0
2015-01-23 12:00:00,26.2,26.25,26.18,26.23,72800.0,24.3668,24.4133,24.3482,24.3947,72800.0
2015-01-23 12:30:00,26.23,26.25,26.21,26.25,24000.0,24.3947,24.4133,24.3761,24.4133,24000.0
2015-01-23 13:00:00,26.23,26.27,26.23,26.26,36000.0,24.3947,24.4319,24.3947,24.4226,36000.0
2015-01-23 13:30:00,26.25,26.3,26.25,26.28,59200.0,24.4133,24.4598,24.4133,24.4412,59200.0
2015-01-23 14:00:00,26.28,26.29,26.23,26.25,21600.0,24.4412,24.4505,24.3947,24.4133,21600.0
2015-01-23 14:30:00,26.25,26.26,26.2,26.2,51600.0,24.4133,24.4226,24.3668,24.3668,51600.0
2015-01-23 15:00:00,26.2,26.21,26.18,26.2,94000.0,24.3668,24.3761,24.3482,24.3668,94000.0
2015-01-23 15:30:00,26.21,26.22,26.16,26.19,1408400.0,24.3761,24.3854,24.3296,24.3575,1408400.0
2015-01-26 09:30:00,26.19,26.19,26.03,26.08,84000.0,24.3575,24.3575,24.2087,24.2552,84000.0
2015-01-26 10:00:00,26.09,26.11,26.02,26.04,80000.0,24.2645,24.2831,24.1994,24.218,80000.0
2015-01-26 10:30:00,26.06,26.11,26.03,26.1,40400.0,24.2366,24.2831,24.2087,24.2738,40400.0
2015-01-26 11:00:00,26.1,26.11,26.05,26.06,97200.0,24.2738,24.2831,24.2273,24.2366,97200.0
2015-01-26 11:30:00,26.05,26.06,26.02,26.06,34400.0,24.2273,24.2366,24.1994,24.2366,34400.0
2015-01-26 12:00:00,26.06,26.09,26.05,26.07,43600.0,24.2366,24.2645,24.2273,24.2459,43600.0
2015-01-26 12:30:00,26.07,26.08,26.05,26.07,15200.0,24.2459,24.2552,24.2273,24.2459,15200.0
2015-01-26 13:00:00,26.07,26.09,26.05,26.08,20000.0,24.2459,24.2645,24.2273,24.2552,20000.0
2015-01-26 13:30:00,26.08,26.16,26.08,26.14,82800.0,24.2552,24.3296,24.2552,24.311,82800.0
2015-01-26 14:00:00,26.14,26.14,26.09,26.09,103200.0,24.311,24.311,24.2645,24.2645,103200.0
2015-01-26 14:30:00,26.11,26.12,26.06,26.07,36000.0,24.2831,24.2924,24.2366,24.2459,36000.0
2015-01-26 15:00:00,26.06,26.11,26.06,26.07,71200.0,24.2366,24.2831,24.2366,24.2459,71200.0
2015-01-26 15:30:00,26.07,26.12,26.06,26.11,88000.0,24.2459,24.2924,24.2366,24.2831,88000.0
2015-01-27 09:30:00,25.61,25.61,25.36,25.38,104400.0,23.8181,23.8181,23.5856,23.6042,104400.0
2015-01-27 10:00:00,25.38,25.42,25.31,25.33,94400.0,23.6042,23.6414,23.5391,23.5577,94400.0
2015-01-27 10:30:00,25.3,25.3,25.16,25.25,104800.0,23.5298,23.5298,23.3996,23.4833,104800.0
2015-01-27 11:00:00,25.25,25.3,25.24,25.25,30800.0,23.4833,23.5298,23.474,23.4833,30800.0
2015-01-27 11:30:00,25.29,25.35,25.29,25.29,36800.0,23.5205,23.5763,23.5205,23.5205,36800.0
2015-01-27 12:00:00,25.28,25.39,25.28,25.39,72400.0,23.5112,23.6135,23.5112,23.6135,72400.0
2015-01-27 12:30:00,25.39,25.41,25.36,25.38,28400.0,23.6135,23.6321,23.5856,23.6042,28400.0
2015-01-27 13:00:00,25.4,25.5,25.39,25.49,78800.0,23.6228,23.7158,23.6135,23.7065,78800.0
2015-01-27 13:30:00,25.5,25.51,25.43,25.43,68800.0,23.7158,23.7251,23.6507,23.6507,68800.0
2015-01-27 14:00:00,25.43,25.55,25.43,25.54,36800.0,23.6507,23.7623,23.6507,23.753,36800.0
2015-01-27 14:30:00,25.54,25.54,25.44,25.44,25600.0,23.753,23.753,23.66,23.66,25600.0
2015-01-27 15:00:00,25.45,25.48,25.37,25.37,22000.0,23.6693,23.6972,23.5949,23.5949,22000.0
2015-01-27 15:30:00,25.36,25.39,25.25,25.26,385600.0,23.5856,23.6135,23.4833,23.4926,385600.0
2015-01-28 09:30:00,25.77,25.85,25.63,25.75,157200.0,23.9669,24.0413,23.8367,23.9483,157200.0
2015-01-28 10:00:00,25.75,25.79,25.71,25.72,81200.0,23.9483,23.9855,23.9111,23.9204,81200.0
2015-01-28 10:30:00,25.72,25.74,25.51,25.51,375600.0,23.9204,23.939,23.7251,23.7251,375600.0
2015-01-28 11:00:00,25.52,25.56,25.45,25.52,30000.0,23.7344,23.7716,23.6693,23.7344,30000.0
2015-01-28 11:30:00,25.52,25.58,25.52,25.58,60400.0,23.7344,23.7902,23.7344,23.7902,60400.0
2015-01-28 12:00:00,25.59,25.69,25.59,25.69,36000.0,23.7995,23.8925,23.7995,23.8925,36000.0
2015-01-28 12:30:00,25.7,25.71,25.68,25.69,10400.0,23.9018,23.9111,23.8832,23.8925,10400.0
2015-01-28 13:00:00,25.66,25.69,25.64,25.66,410000.0,23.8646,23.8925,23.846,23.8646,410000.0
2015-01-28 13:30:00,25.66,25.7,25.64,25.64,28800.0,23.8646,23.9018,23.846,23.846,28800.0
2015-01-28 14:00:00,25.66,25.74,25.51,25.53,137600.0,23.8646,23.939,23.7251,23.7437,137600.0
2015-01-28 14:30:00,25.52,25.59,25.46,25.56,164800.0,23.7344,23.7995,23.6786,23.7716,164800.0
2015-01-28 15:00:00,25.55,25.59,25.36,25.4,621600.0,23.7623,23.7995,23.5856,23.6228,621600.0
2015-01-28 15:30:00,25.4,25.4,25.24,25.24,131600.0,23.6228,23.6228,23.474,23.474,131600.0
2015-01-29 09:30:00,25.23,25.27,25.0,25.14,113600.0,23.4647,23.5019,23.2507,23.3809,113600.0
2015-01-29 10:00:00,25.15,25.18,25.08,25.15,71200.0,23.3902,23.4182,23.3251,23.3902,71200.0
2015-01-29 10:30:00,25.13,25.15,25.02,25.11,67600.0,23.3716,23.3902,23.2693,23.353,67600.0
2015-01-29 11:00:00,25.09,25.15,25.06,25.09,84400.0,23.3344,23.3902,23.3065,23.3344,84400.0
2015-01-29 11:30:00,25.09,25.2,25.09,25.16,56000.0,23.3344,23.4368,23.3344,23.3996,56000.0
2015-01-29 12:00:00,25.16,25.21,25.12,25.14,89600.0,23.3996,23.4461,23.3623,23.3809,89600.0
2015-01-29 12:30:00,25.15,25.16,25.09,25.15,95600.0,23.3902,23.3996,23.3344,23.3902,95600.0
2015-01-29 13:00:00,25.16,25.23,25.11,25.22,56400.0,23.3996,23.4647,23.353,23.4554,56400.0
2015-01-29 13:30:00,25.23,25.34,25.21,25.32,166000.0,23.4647,23.567,23.4461,23.5484,166000.0
2015-01-29 14:00:00,25.32,25.37,25.29,25.37,84800.0,23.5484,23.5949,23.5205,23.5949,84800.0
2015-01-29 14:30:00,25.38,25.41,25.35,25.41,88800.0,23.6042,23.6321,23.5763,23.6321,88800.0
2015-01-29 15:00:00,25.41,25.5,25.39,25.49,151600.0,23.6321,23.7158,23.6135,23.7065,151600.0
2015-01-29 15:30:00,25.49,25.55,25.47,25.5,238800.0,23.7065,23.7623,23.6879,23.7158,238800.0
2015-01-30 09:30:00,25.35,25.52,25.34,25.4,118000.0,23.5763,23.7344,23.567,23.6228,118000.0
2015-01-30 10:00:00,25.39,25.42,25.33,25.36,40400.0,23.6135,23.6414,23.5577,23.5856,40400.0
2015-01-30 10:30:00,25.33,25.34,25.27,25.3,34800.0,23.5577,23.567,23.5019,23.5298,34800.0
2015-01-30 11:00:00,25.35,25.38,25.28,25.31,31200.0,23.5763,23.6042,23.5112,23.5391,31200.0
2015-01-30 11:30:00,25.34,25.36,25.28,25.35,21600.0,23.567,23.5856,23.5112,23.5763,21600.0
2015-01-30 12:00:00,25.37,25.45,25.37,25.45,57200.0,23.5949,23.6693,23.5949,23.6693,57200.0
2015-01-30 12:30:00,25.46,25.46,25.36,25.39,88800.0,23.6786,23.6786,23.5856,23.6135,88800.0
2015-01-30 13:00:00,25.39,25.4,25.33,25.35,31600.0,23.6135,23.6228,23.5577,23.5763,31600.0
2015-01-30 13:30:00,25.37,25.41,25.34,25.39,67200.0,23.5949,23.6321,23.567,23.6135,67200.0
2015-01-30 14:00:00,25.41,25.45,25.35,25.45,28000.0,23.6321,23.6693,23.5763,23.6693,28000.0
2015-01-30 14:30:00,25.46,25.47,25.3,25.31,45600.0,23.6786,23.6879,23.5298,23.5391,45600.0
2015-01-30 15:00:00,25.32,25.32,25.16,25.24,301600.0,23.5484,23.5484,23.3996,23.474,301600.0
2015-01-30 15:30:00,25.22,25.24,25.07,25.1,221200.0,23.4554,23.474,23.3158,23.3437,221200.0
2015-02-02 09:30:00,25.14,25.2,24.88,24.88,4799200.0,23.3809,23.4368,23.1391,23.1391,4799200.0
2015-02-02 10:00:00,24.88,24.93,24.74,24.88,3827600.0,23.1391,23.1856,23.0089,23.1391,3827600.0
2015-02-02 10:30:00,24.87,24.99,24.82,24.95,714000.0,23.1298,23.2414,23.0833,23.2042,714000.0
2015-02-02 11:00:00,24.95,25.13,24.95,25.12,1249200.0,23.2042,23.3716,23.2042,23.3623,1249200.0
2015-02-02 11:30:00,25.12,25.21,25.11,25.13,768000.0,23.3623,23.4461,23.353,23.3716,768000.0
2015-02-02 12:00:00,25.14,25.15,25.06,25.1,1676000.0,23.3809,23.3902,23.3065,23.3437,1676000.0
2015-02-02 12:30:00,25.11,25.13,25.01,25.02,1388400.0,23.353,23.3716,23.26,23.2693,1388400.0
2015-02-02 13:00:00,25.02,25.08,24.99,25.05,3181200.0,23.2693,23.3251,23.2414,23.2972,3181200.0
2015-02-02 13:30:00,25.06,25.06,24.93,24.94,1326800.0,23.3065,23.3065,23.1856,23.1949,1326800.0
2015-02-02 14:00:00,24.93,25.1,24.93,25.09,608400.0,23.1856,23.3437,23.1856,23.3344,608400.0
2015-02-02 14:30:00,25.07,25.11,25.0,25.01,541200.0,23.3158,23.353,23.2507,23.26,541200.0
2015-02-02 15:00:00,25.01,25.15,25.0,25.15,1254000.0,23.26,23.3902,23.2507,23.3902,1254000.0
2015-02-02 15:30:00,25.15,25.34,25.14,25.32,1456000.0,23.3902,23.567,23.3809,23.5484,1456000.0
2015-02-03 09:30:00,25.37,25.56,25.37,25.52,29200.0,23.5949,23.7716,23.5949,23.7344,29200.0
2015-02-03 10:00:00,25.51,25.52,25.43,25.48,56800.0,23.7251,23.7344,23.6507,23.6972,56800.0
2015-02-03 10:30:00,25.5,25.5,25.34,25.34,130000.0,23.7158,23.7158,23.567,23.567,130000.0
2015-02-03 11:00:00,25.34,25.41,25.33,25.36,150000.0,23.567,23.6321,23.5577,23.5856,150000.0
2015-02-03 11:30:00,25.36,25.42,25.33,25.36,65200.0,23.5856,23.6414,23.5577,23.5856,65200.0
2015-02-03 12:00:00,25.33,25.39,25.31,25.38,32400.0,23.5577,23.6135,23.5391,23.6042,32400.0
2015-02-03 12:30:00,25.36,25.43,25.35,25.42,23600.0,23.5856,23.6507,23.5763,23.6414,23600.0
2015-02-03 13:00:00,25.42,25.48,25.41,25.48,32800.0,23.6414,23.6972,23.6321,23.6972,32800.0
2015-02-03 13:30:00,25.47,25.52,25.44,25.5,64400.0,23.6879,23.7344,23.66,23.7158,64400.0
2015-02-03 14:00:00,25.51,25.53,25.45,25.45,128000.0,23.7251,23.7437,23.6693,23.6693,128000.0
2015-02-03 14:30:00,25.46,25.52,25.45,25.51,82000.0,23.6786,23.7344,23.6693,23.7251,82000.0
2015-02-03 15:00:00,25.53,25.55,25.5,25.54,304400.0,23.7437,23.7623,23.7158,23.753,304400.0
2015-02-03 15:30:00,25.55,25.61,25.53,25.6,275200.0,23.7623,23.8181,23.7437,23.8088,275200.0
2015-02-04 09:30:00,25.53,25.71,25.53,25.7,129600.0,23.7437,23.9111,23.7437,23.9018,129600.0
2015-02-04 10:00:00,25.69,25.73,25.62,25.63,93600.0,23.8925,23.9297,23.8274,23.8367,93600.0
2015-02-04 10:30:00,25.63,25.68,25.6,25.67,61200.0,23.8367,23.8832,23.8088,23.8739,61200.0
2015-02-04 11:00:00,25.65,25.73,25.64,25.72,88000.0,23.8553,23.9297,23.846,23.9204,88000.0
2015-02-04 11:30:00,25.73,25.74,25.69,25.69,20000.0,23.9297,23.939,23.8925,23.8925,20000.0
2015-02-04 12:00:00,25.7,25.7,25.65,25.65,30400.0,23.9018,23.9018,23.8553,23.8553,30400.0
2015-02-04 12:30:00,25.64,25.65,25.6,25.65,22400.0,23.846,23.8553,23.8088,23.8553,22400.0
2015-02-04 13:00:00,25.65,25.7,25.64,25.7,26000.0,23.8553,23.9018,23.846,23.9018,26000.0
2015-02-04 13:30:00,25.7,25.72,25.68,25.69,103600.0,23.9018,23.9204,23.8832,23.8925,103600.0
2015-02-04 14:00:00,25.71,25.72,25.66,25.7,62800.0,23.9111,23.9204,23.8646,23.9018,62800.0
2015-02-04 14:30:00,25.71,25.74,25.68,25.73,102000.0,23.9111,23.939,23.8832,23.9297,102000.0
2015-02-04 15:00:00,25.72,25.79,25.71,25.79,72400.0,23.9204,23.9855,23.9111,23.9855,72400.0
2015-02-04 15:30:00,25.79,25.81,25.58,25.63,141200.0,23.9855,24.0041,23.7902,23.8367,141200.0
2015-02-05 09:30:00,25.77,25.8,25.66,25.77,70000.0,23.9669,23.9948,23.8646,23.9669,70000.0
2015-02-05 10:00:00,25.77,25.79,25.72,25.78,65600.0,23.9669,23.9855,23.9204,23.9762,65600.0
2015-02-05 10:30:00,25.78,25.83,25.77,25.81,48000.0,23.9762,24.0227,23.9669,24.0041,48000.0
2015-02-05 11:00:00,25.79,25.83,25.78,25.8,12000.0,23.9855,24.0227,23.9762,23.9948,12000.0
2015-02-05 11:30:00,25.81,25.82,25.79,25.81,14400.0,24.0041,24.0134,23.9855,24.0041,14400.0
2015-02-05 12:00:00,25.82,25.82,25.76,25.76,17600.0,24.0134,24.0134,23.9576,23.9576,17600.0
2015-02-05 12:30:00,25.78,25.79,25.75,25.76,5600.0,23.9762,23.9855,23.9483,23.9576,5600.0
2015-02-05 13:00:00,25.76,25.81,25.76,25.79,28400.0,23.9576,24.0041,23.9576,23.9855,28400.0
2015-02-05 13:30:00,25.8,25.81,25.79,25.8,468000.0,23.9948,24.0041,23.9855,23.9948,468000.0
2015-02-05 14:00:00,25.79,25.81,25.76,25.79,34800.0,23.9855,24.0041,23.9576,23.9855,34800.0
2015-02-05 14:30:00,25.79,25.8,25.76,25.78,70400.0,23.9855,23.9948,23.9576,23.9762,70400.0
2015-02-05 15:00:00,25.78,25.82,25.76,25.82,214000.0,23.9762,24.0134,23.9576,24.0134,214000.0
2015-02-05 15:30:00,25.84,25.88,25.84,25.86,55200.0,24.032,24.0692,24.032,24.0506,55200.0
2015-02-06 09:30:00,25.92,25.93,25.85,25.9,35600.0,24.1064,24.1157,24.0413,24.0878,35600.0
2015-02-06 10:00:00,25.92,25.97,25.91,25.96,16000.0,24.1064,24.1529,24.0971,24.1436,16000.0
2015-02-06 10:30:00,25.93,26.01,25.93,26.0,22000.0,24.1157,24.1901,24.1157,24.1808,22000.0
2015-02-06 11:00:00,26.01,26.02,26.0,26.02,14400.0,24.1901,24.1994,24.1808,24.1994,14400.0
2015-02-06 11:30:00,26.01,26.03,26.0,26.02,22000.0,24.1901,24.2087,24.1808,24.1994,22000.0
2015-02-06 12:00:00,26.03,26.03,26.01,26.02,36000.0,24.2087,24.2087,24.1901,24.1994,36000.0
2015-02-06 12:30:00,26.01,26.02,25.91,25.97,518800.0,24.1901,24.1994,24.0971,24.1529,518800.0
2015-02-06 13:00:00,25.97,25.97,25.81,25.83,90400.0,24.1529,24.1529,24.0041,24.0227,90400.0
2015-02-06 13:30:00,25.82,25.89,25.81,25.86,107200.0,24.0134,24.0785,24.0041,24.0506,107200.0
2015-02-06 14:00:00,25.86,25.91,25.84,25.9,103200.0,24.0506,24.0971,24.032,24.0878,103200.0
2015-02-06 14:30:00,25.91,25.93,25.83,25.84,50800.0,24.0971,24.1157,24.0227,24.032,50800.0
2015-02-06 15:00:00,25.81,25.81,25.71,25.71,415600.0,24.0041,24.0041,23.9111,23.9111,415600.0
2015-02-06 15:30:00,25.7,25.76,25.68,25.75,128000.0,23.9018,23.9576,23.8832,23.9483,128000.0
2015-02-09 09:30:00,25.68,25.77,25.68,25.76,66400.0,23.8832,23.9669,23.8832,23.9576,66400.0
2015-02-09 10:00:00,25.74,25.78,25.71,25.72,93600.0,23.939,23.9762,23.9111,23.9204,93600.0
2015-02-09 10:30:00,25.71,25.75,25.66,25.68,79600.0,23.9111,23.9483,23.8646,23.8832,79600.0
2015-02-09 11:00:00,25.68,25.81,25.68,25.8,45600.0,23.8832,24.0041,23.8832,23.9948,45600.0
2015-02-09 11:30:00,25.8,25.81,25.78,25.79,41600.0,23.9948,24.0041,23.9762,23.9855,41600.0
2015-02-09 12:00:00,25.78,25.81,25.76,25.81,61600.0,23.9762,24.0041,23.9576,24.0041,61600.0
2015-02-09 12:30:00,25.81,25.83,25.79,25.8,36800.0,24.0041,24.0227,23.9855,23.9948,36800.0
2015-02-09 13:00:00,25.79,25.81,25.78,25.79,50400.0,23.9855,24.0041,23.9762,23.9855,50400.0
2015-02-09 13:30:00,25.77,25.77,25.74,25.76,55600.0,23.9669,23.9669,23.939,23.9576,55600.0
2015-02-09 14:00:00,25.76,25.77,25.72,25.76,62800.0,23.9576,23.9669,23.9204,23.9576,62800.0
2015-02-09 14:30:00,25.77,25.77,25.71,25.72,79600.0,23.9669,23.9669,23.9111,23.9204,79600.0
2015-02-09 15:00:00,25.7,25.74,25.66,25.74,68000.0,23.9018,23.939,23.8646,23.939,68000.0
2015-02-09 15:30:00,25.74,25.77,25.7,25.72,175600.0,23.939,23.9669,23.9018,23.9204,175600.0
2015-02-10 09:30:00,25.89,25.95,25.85,25.89,44400.0,24.0785,24.1343,24.0413,24.0785,44400.0
2015-02-10 10:00:00,25.9,25.91,25.84,25.85,78400.0,24.0878,24.0971,24.032,24.0413,78400.0
2015-02-10 10:30:00,25.86,25.89,25.82,25.87,98000.0,24.0506,24.0785,24.0134,24.0599,98000.0
2015-02-10 11:00:00,25.87,25.93,25.86,25.93,84400.0,24.0599,24.1157,24.0506,24.1157,84400.0
2015-02-10 11:30:00,25.94,25.97,25.93,25.97,162400.0,24.125,24.1529,24.1157,24.1529,162400.0
2015-02-10 12:00:00,25.97,26.04,25.95,26.02,50000.0,24.1529,24.218,24.1343,24.1994,50000.0
2015-02-10 12:30:00,26.02,26.02,26.0,26.02,80800.0,24.1994,24.1994,24.1808,24.1994,80800.0
2015-02-10 13:00:00,26.02,26.03,25.98,26.0,44800.0,24.1994,24.2087,24.1622,24.1808,44800.0
2015-02-10 13:30:00,26.0,26.04,26.0,26.01,42000.0,24.1808,24.218,24.1808,24.1901,42000.0
2015-02-10 14:00:00,26.0,26.06,26.0,26.05,67200.0,24.1808,24.2366,24.1808,24.2273,67200.0
2015-02-10 14:30:00,26.05,26.13,26.04,26.13,64400.0,24.2273,24.3017,24.218,24.3017,64400.0
2015-02-10 15:00:00,26.13,26.15,26.11,26.15,67600.0,24.3017,24.3203,24.2831,24.3203,67600.0
2015-02-10 15:30:00,26.16,26.18,26.14,26.15,261200.0,24.3296,24.3482,24.311,24.3203,261200.0
2015-02-11 09:30:00,26.17,26.22,26.14,26.22,69600.0,24.3389,24.3854,24.311,24.3854,69600.0
2015-02-11 10:00:00,26.23,26.23,26.18,26.19,88000.0,24.3947,24.3947,24.3482,24.3575,88000.0
2015-02-11 10:30:00,26.18,26.24,26.18,26.23,63600.0,24.3482,24.404,24.3482,24.3947,63600.0
2015-02-11 11:00:00,26.24,26.26,26.24,26.25,108800.0,24.404,24.4226,24.404,24.4133,108800.0
2015-02-11 11:30:00,26.24,26.28,26.24,26.28,69600.0,24.404,24.4412,24.404,24.4412,69600.0
2015-02-11 12:00:00,26.27,26.28,26.25,26.27,135200.0,24.4319,24.4412,24.4133,24.4319,135200.0
2015-02-11 12:30:00,26.27,26.28,26.21,26.21,88000.0,24.4319,24.4412,24.3761,24.3761,88000.0
2015-02-11 13:00:00,26.21,26.22,26.14,26.18,169600.0,24.3761,24.3854,24.311,24.3482,169600.0
2015-02-11 13:30:00,26.18,26.22,26.15,26.2,315600.0,24.3482,24.3854,24.3203,24.3668,315600.0
2015-02-11 14:00:00,26.21,26.23,26.19,26.21,144400.0,24.3761,24.3947,24.3575,24.3761,144400.0
2015-02-11 14:30:00,26.21,26.27,26.21,26.25,115600.0,24.3761,24.4319,24.3761,24.4133,115600.0
2015-02-11 15:00:00,26.26,26.32,26.24,26.3,152400.0,24.4226,24.4784,24.404,24.4598,152400.0
2015-02-11 15:30:00,26.31,26.31,26.24,26.25,210400.0,24.4691,24.4691,24.404,24.4133,210400.0
2015-02-12 09:30:00,26.46,26.6,26.44,26.59,52400.0,24.6086,24.7388,24.59,24.7295,52400.0
2015-02-12 10:00:00,26.59,26.63,26.57,26.59,79200.0,24.7295,24.7667,24.7109,24.7295,79200.0
2015-02-12 10:30:00,26.58,26.61,26.58,26.59,71600.0,24.7202,24.7481,24.7202,24.7295,71600.0
2015-02-12 11:00:00,26.59,26.61,26.55,26.55,20800.0,24.7295,24.7481,24.6923,24.6923,20800.0
2015-02-12 11:30:00,26.57,26.6,26.56,26.59,63200.0,24.7109,24.7388,24.7016,24.7295,63200.0
2015-02-12 12:00:00,26.6,26.64,26.59,26.64,34000.0,24.7388,24.776,24.7295,24.776,34000.0
2015-02-12 12:30:00,26.64,26.65,26.62,26.64,48400.0,24.776,24.7853,24.7574,24.776,48400.0
2015-02-12 13:00:00,26.64,26.66,26.61,26.63,36400.0,24.776,24.7946,24.7481,24.7667,36400.0
2015-02-12 13:30:00,26.64,26.66,26.64,26.66,60800.0,24.776,24.7946,24.776,24.7946,60800.0
2015-02-12 14:00:00,26.66,26.67,26.64,26.65,54800.0,24.7946,24.8039,24.776,24.7853,54800.0
2015-02-12 14:30:00,26.65,26.68,26.63,26.67,47600.0,24.7853,24.8132,24.7667,24.8039,47600.0
2015-02-12 15:00:00,26.68,26.68,26.66,26.66,44400.0,24.8132,24.8132,24.7946,24.7946,44400.0
2015-02-12 15:30:00,26.66,26.68,26.63,26.68,60400.0,24.7946,24.8132,24.7667,24.8132,60400.0
2015-02-13 09:30:00,26.76,26.83,26.75,26.81,66400.0,24.8876,24.9527,24.8783,24.9341,66400.0
2015-02-13 10:00:00,26.79,26.81,26.71,26.74,76400.0,24.9155,24.9341,24.8411,24.869,76400.0
2015-02-13 10:30:00,26.75,26.75,26.71,26.74,35200.0,24.8783,24.8783,24.8411,24.869,35200.0
2015-02-13 11:00:00,26.75,26.79,26.75,26.78,137600.0,24.8783,24.9155,24.8783,24.9062,137600.0
2015-02-13 11:30:00,26.78,26.82,26.76,26.82,54000.0,24.9062,24.9434,24.8876,24.9434,54000.0
2015-02-13 12:00:00,26.82,26.83,26.8,26.81,22800.0,24.9434,24.9527,24.9248,24.9341,22800.0
2015-02-13 12:30:00,26.8,26.83,26.79,26.82,64400.0,24.9248,24.9527,24.9155,24.9434,64400.0
2015-02-13 13:00:00,26.82,26.85,26.82,26.82,34000.0,24.9434,24.9713,24.9434,24.9434,34000.0
2015-02-13 13:30:00,26.81,26.81,26.76,26.79,61600.0,24.9341,24.9341,24.8876,24.9155,61600.0
2015-02-13 14:00:00,26.79,26.82,26.78,26.82,32400.0,24.9155,24.9434,24.9062,24.9434,32400.0
2015-02-13 14:30:00,26.82,26.82,26.8,26.82,38000.0,24.9434,24.9434,24.9248,24.9434,38000.0
2015-02-13 15:00:00,26.82,26.88,26.82,26.87,56800.0,24.9434,24.9992,24.9434,24.9899,56800.0
2015-02-13 15:30:00,26.87,26.92,26.86,26.92,141600.0,24.9899,25.0364,24.9806,25.0364,141600.0
2015-02-17 09:30:00,26.92,26.94,26.85,26.89,84800.0,25.0364,25.055,24.9713,25.0085,84800.0
2015-02-17 10:00:00,26.89,26.93,26.89,26.91,574400.0,25.0085,25.0457,25.0085,25.0271,574400.0
2015-02-17 10:30:00,26.92,26.93,26.87,26.89,93200.0,25.0364,25.0457,24.9899,25.0085,93200.0
2015-02-17 11:00:00,26.89,26.9,26.86,26.89,80400.0,25.0085,25.0178,24.9806,25.0085,80400.0
2015-02-17 11:30:00,26.91,26.92,26.88,26.9,50800.0,25.0271,25.0364,24.9992,25.0178,50800.0
2015-02-17 12:00:00,26.91,26.91,26.87,26.87,40800.0,25.0271,25.0271,24.9899,24.9899,40800.0
2015-02-17 12:30:00,26.89,26.9,26.86,26.87,38400.0,25.0085,25.0178,24.9806,24.9899,38400.0
2015-02-17 13:00:00,26.88,26.94,26.88,26.94,64800.0,24.9992,25.055,24.9992,25.055,64800.0
2015-02-17 13:30:00,26.94,26.94,26.89,26.9,51600.0,25.055,25.055,25.0085,25.0178,51600.0
2015-02-17 14:00:00,26.9,26.91,26.88,26.9,70000.0,25.0178,25.0271,24.9992,25.0178,70000.0
2015-02-17 14:30:00,26.9,26.92,26.89,26.9,78800.0,25.0178,25.0364,25.0085,25.0178,78800.0
2015-02-17 15:00:00,26.9,26.93,26.9,26.92,72000.0,25.0178,25.0457,25.0178,25.0364,72000.0
2015-02-17 15:30:00,26.92,26.92,26.87,26.92,104800.0,25.0364,25.0364,24.9899,25.0364,104800.0
2015-02-18 09:30:00,26.89,26.93,26.86,26.93,29600.0,25.0085,25.0457,24.9806,25.0457,29600.0
2015-02-18 10:00:00,26.91,26.95,26.88,26.89,23200.0,25.0271,25.0643,24.9992,25.0085,23200.0
2015-02-18 10:30:00,26.89,26.94,26.89,26.93,37600.0,25.0085,25.055,25.0085,25.0457,37600.0
2015-02-18 11:00:00,26.92,26.93,26.9,26.93,40400.0,25.0364,25.0457,25.0178,25.0457,40400.0
2015-02-18 11:30:00,26.93,26.94,26.91,26.93,68400.0,25.0457,25.055,25.0271,25.0457,68400.0
2015-02-18 12:00:00,26.92,26.93,26.92,26.92,12800.0,25.0364,25.0457,25.0364,25.0364,12800.0
2015-02-18 12:30:00,26.92,26.93,26.89,26.9,29200.0,25.0364,25.0457,25.0085,25.0178,29200.0
2015-02-18 13:00:00,26.9,26.92,26.9,26.91,21200.0,25.0178,25.0364,25.0178,25.0271,21200.0
2015-02-18 13:30:00,26.93,26.93,26.9,26.9,15200.0,25.0457,25.0457,25.0178,25.0178,15200.0
2015-02-18 14:00:00,26.91,26.97,26.88,26.89,342000.0,25.0271,25.0829,24.9992,25.0085,342000.0
2015-02-18 14:30:00,26.89,26.93,26.88,26.92,12800.0,25.0085,25.0457,24.9992,25.0364,12800.0
2015-02-18 15:00:00,26.93,26.99,26.93,26.99,349200.0,25.0457,25.1015,25.0457,25.1015,349200.0
2015-02-18 15:30:00,26.98,26.98,26.94,26.98,208800.0,25.0922,25.0922,25.055,25.0922,208800.0
2015-02-19 09:30:00,26.93,26.98,26.9,26.98,20400.0,25.0457,25.0922,25.0178,25.0922,20400.0
2015-02-19 10:00:00,26.97,27.02,26.94,27.01,43600.0,25.0829,25.1294,25.055,25.1201,43600.0
2015-02-19 10:30:00,27.01,27.03,27.01,27.02,38000.0,25.1201,25.1387,25.1201,25.1294,38000.0
2015-02-19 11:00:00,27.02,27.06,27.0,27.06,21200.0,25.1294,25.1666,25.1108,25.1666,21200.0
2015-02-19 11:30:00,27.06,27.08,27.04,27.07,20400.0,25.1666,25.1852,25.148,25.1759,20400.0
2015-02-19 12:00:00,27.07,27.08,27.06,27.07,14000.0,25.1759,25.1852,25.1666,25.1759,14000.0
2015-02-19 12:30:00,27.07,27.07,27.03,27.05,35200.0,25.1759,25.1759,25.1387,25.1573,35200.0
2015-02-19 13:00:00,27.06,27.07,27.05,27.06,17600.0,25.1666,25.1759,25.1573,25.1666,17600.0
2015-02-19 13:30:00,27.05,27.09,27.05,27.08,25600.0,25.1573,25.1945,25.1573,25.1852,25600.0
2015-02-19 14:00:00,27.08,27.1,27.08,27.08,17200.0,25.1852,25.2038,25.1852,25.1852,17200.0
2015-02-19 14:30:00,27.08,27.1,27.07,27.09,40400.0,25.1852,25.2038,25.1759,25.1945,40400.0
2015-02-19 15:00:00,27.09,27.12,27.09,27.11,33200.0,25.1945,25.2224,25.1945,25.2131,33200.0
2015-02-19 15:30:00,27.11,27.11,27.07,27.09,71600.0,25.2131,25.2131,25.1759,25.1945,71600.0
2015-02-20 09:30:00,27.1,27.12,26.96,27.0,632400.0,25.2038,25.2224,25.0736,25.1108,632400.0
2015-02-20 10:00:00,27.0,27.06,27.0,27.04,48800.0,25.1108,25.1666,25.1108,25.148,48800.0
2015-02-20 10:30:00,27.03,27.12,27.03,27.1,33200.0,25.1387,25.2224,25.1387,25.2038,33200.0
2015-02-20 11:00:00,27.12,27.12,27.08,27.1,87600.0,25.2224,25.2224,25.1852,25.2038,87600.0
2015-02-20 11:30:00,27.1,27.11,27.08,27.09,42400.0,25.2038,25.2131,25.1852,25.1945,42400.0
2015-02-20 12:00:00,27.09,27.11,27.08,27.09,13200.0,25.1945,25.2131,25.1852,25.1945,13200.0
2015-02-20 12:30:00,27.09,27.11,27.07,27.11,15600.0,25.1945,25.2131,25.1759,25.2131,15600.0
2015-02-20 13:00:00,27.11,27.15,27.11,27.14,11600.0,25.2131,25.2503,25.2131,25.241,11600.0
2015-02-20 13:30:00,27.16,27.19,27.15,27.19,36400.0,25.2596,25.2875,25.2503,25.2875,36400.0
2015-02-20 14:00:00,27.21,27.22,27.17,27.18,39200.0,25.3061,25.3154,25.2689,25.2782,39200.0
2015-02-20 14:30:00,27.18,27.22,27.17,27.21,46800.0,25.2782,25.3154,25.2689,25.3061,46800.0
2015-02-20 15:00:00,27.23,27.26,27.22,27.25,209200.0,25.3247,25.3526,25.3154,25.3433,209200.0
2015-02-20 15:30:00,27.25,27.25,27.22,27.24,132000.0,25.3433,25.3433,25.3154,25.334,132000.0
2015-02-23 09:30:00,27.27,27.27,27.12,27.16,454400.0,25.3619,25.3619,25.2224,25.2596,454400.0
2015-02-23 10:00:00,27.16,27.19,27.11,27.13,240000.0,25.2596,25.2875,25.2131,25.2317,240000.0
2015-02-23 10:30:00,27.13,27.18,27.13,27.16,223200.0,25.2317,25.2782,25.2317,25.2596,223200.0
2015-02-23 11:00:00,27.17,27.2,27.17,27.2,138400.0,25.2689,25.2968,25.2689,25.2968,138400.0
2015-02-23 11:30:00,27.2,27.21,27.19,27.2,95600.0,25.2968,25.3061,25.2875,25.2968,95600.0
2015-02-23 12:00:00,27.2,27.2,27.18,27.19,138400.0,25.2968,25.2968,25.2782,25.2875,138400.0
2015-02-23 12:30:00,27.19,27.2,27.17,27.2,106400.0,25.2875,25.2968,25.2689,25.2968,106400.0
2015-02-23 13:00:00,27.2,27.22,27.19,27.21,110800.0,25.2968,25.3154,25.2875,25.3061,110800.0
2015-02-23 13:30:00,27.2,27.21,27.19,27.2,23600.0,25.2968,25.3061,25.2875,25.2968,23600.0
2015-02-23 14:00:00,27.21,27.25,27.21,27.24,135200.0,25.3061,25.3433,25.3061,25.334,135200.0
2015-02-23 14:30:00,27.24,27.24,27.21,27.22,65200.0,25.334,25.334,25.3061,25.3154,65200.0
2015-02-23 15:00:00,27.19,27.2,27.16,27.19,143200.0,25.2875,25.2968,25.2596,25.2875,143200.0
2015-02-23 15:30:00,27.19,27.26,27.19,27.25,82000.0,25.2875,25.3526,25.2875,25.3433,82000.0
2015-02-24 09:30:00,27.25,27.25,27.13,27.16,40400.0,25.3433,25.3433,25.2317,25.2596,40400.0
2015-02-24 10:00:00,27.14,27.26,27.1,27.25,54800.0,25.241,25.3526,25.2038,25.3433,54800.0
2015-02-24 10:30:00,27.25,27.26,27.23,27.26,47200.0,25.3433,25.3526,25.3247,25.3526,47200.0
2015-02-24 11:00:00,27.25,27.32,27.24,27.31,29600.0,25.3433,25.4084,25.334,25.3991,29600.0
2015-02-24 11:30:00,27.32,27.32,27.28,27.29,34800.0,25.4084,25.4084,25.3712,25.3805,34800.0
2015-02-24 12:00:00,27.28,27.3,27.26,27.27,38800.0,25.3712,25.3898,25.3526,25.3619,38800.0
2015-02-24 12:30:00,27.27,27.27,27.21,27.24,29600.0,25.3619,25.3619,25.3061,25.334,29600.0
2015-02-24 13:00:00,27.26,27.27,27.25,27.27,15200.0,25.3526,25.3619,25.3433,25.3619,15200.0
2015-02-24 13:30:00,27.27,27.31,27.27,27.3,11600.0,25.3619,25.3991,25.3619,25.3898,11600.0
2015-02-24 14:00:00,27.3,27.31,27.28,27.31,28800.0,25.3898,25.3991,25.3712,25.3991,28800.0
2015-02-24 14:30:00,27.3,27.33,27.29,27.33,41200.0,25.3898,25.4177,25.3805,25.4177,41200.0
2015-02-24 15:00:00,27.32,27.36,27.32,27.36,54000.0,25.4084,25.4456,25.4084,25.4456,54000.0
2015-02-24 15:30:00,27.36,27.36,27.32,27.33,50400.0,25.4456,25.4456,25.4084,25.4177,50400.0
2015-02-25 09:30:00,27.23,27.23,27.19,27.22,33200.0,25.3247,25.3247,25.2875,25.3154,33200.0
2015-02-25 10:00:00,27.22,27.23,27.2,27.2,54000.0,25.3154,25.3247,25.2968,25.2968,54000.0
2015-02-25 10:30:00,27.2,27.25,27.2,27.24,16000.0,25.2968,25.3433,25.2968,25.334,16000.0
2015-02-25 11:00:00,27.24,27.24,27.2,27.24,18000.0,25.334,25.334,25.2968,25.334,18000.0
2015-02-25 11:30:00,27.25,27.25,27.23,27.24,20000.0,25.3433,25.3433,25.3247,25.334,20000.0
2015-02-25 12:00:00,27.23,27.25,27.23,27.23,10800.0,25.3247,25.3433,25.3247,25.3247,10800.0
2015-02-25 12:30:00,27.22,27.24,27.22,27.23,10400.0,25.3154,25.334,25.3154,25.3247,10400.0
2015-02-25 13:00:00,27.23,27.23,27.21,27.22,8000.0,25.3247,25.3247,25.3061,25.3154,8000.0
2015-02-25 13:30:00,27.24,27.25,27.22,27.23,19200.0,25.334,25.3433,25.3154,25.3247,19200.0
2015-02-25 14:00:00,27.23,27.24,27.2,27.2,22800.0,25.3247,25.334,25.2968,25.2968,22800.0
2015-02-25 14:30:00,27.2,27.21,27.07,27.12,76400.0,25.2968,25.3061,25.1759,25.2224,76400.0
2015-02-25 15:00:00,27.11,27.11,27.07,27.07,23200.0,25.2131,25.2131,25.1759,25.1759,23200.0
2015-02-25 15:30:00,27.06,27.13,27.06,27.13,34400.0,25.1666,25.2317,25.1666,25.2317,34400.0
2015-02-26 09:30:00,27.2,27.27,27.16,27.16,41200.0,25.2968,25.3619,25.2596,25.2596,41200.0
2015-02-26 10:00:00,27.17,27.22,27.16,27.21,21600.0,25.2689,25.3154,25.2596,25.3061,21600.0
2015-02-26 10:30:00,27.21,27.27,27.21,27.25,35600.0,25.3061,25.3619,25.3061,25.3433,35600.0
2015-02-26 11:00:00,27.27,27.31,27.26,27.28,137600.0,25.3619,25.3991,25.3526,25.3712,137600.0
2015-02-26 11:30:00,27.29,27.33,27.28,27.31,35600.0,25.3805,25.4177,25.3712,25.3991,35600.0
2015-02-26 12:00:00,27.31,27.31,27.25,27.27,15200.0,25.3991,25.3991,25.3433,25.3619,15200.0
2015-02-26 12:30:00,27.3,27.34,27.3,27.31,20400.0,25.3898,25.427,25.3898,25.3991,20400.0
2015-02-26 13:00:00,27.32,27.34,27.29,27.3,40800.0,25.4084,25.427,25.3805,25.3898,40800.0
2015-02-26 13:30:00,27.34,27.36,27.32,27.32,19200.0,25.427,25.4456,25.4084,25.4084,19200.0
2015-02-26 14:00:00,27.32,27.33,27.25,27.27,200000.0,25.4084,25.4177,25.3433,25.3619,200000.0
2015-02-26 14:30:00,27.23,27.25,27.2,27.23,46000.0,25.3247,25.3433,25.2968,25.3247,46000.0
2015-02-26 15:00:00,27.22,27.29,27.2,27.27,18000.0,25.3154,25.3805,25.2968,25.3619,18000.0
2015-02-26 15:30:00,27.31,27.35,27.3,27.34,32800.0,25.3991,25.4363,25.3898,25.427,32800.0
2015-02-27 09:30:00,27.31,27.33,27.22,27.33,14000.0,25.3991,25.4177,25.3154,25.4177,14000.0
2015-02-27 10:00:00,27.33,27.34,27.29,27.34,9600.0,25.4177,25.427,25.3805,25.427,9600.0
2015-02-27 10:30:00,27.35,27.36,27.32,27.35,39200.0,25.4363,25.4456,25.4084,25.4363,39200.0
2015-02-27 11:00:00,27.34,27.35,27.31,27.31,99200.0,25.427,25.4363,25.3991,25.3991,99200.0
2015-02-27 11:30:00,27.31,27.34,27.3,27.32,16000.0,25.3991,25.427,25.3898,25.4084,16000.0
2015-02-27 12:00:00,27.32,27.35,27.32,27.33,17200.0,25.4084,25.4363,25.4084,25.4177,17200.0
2015-02-27 12:30:00,27.35,27.35,27.3,27.31,14000.0,25.4363,25.4363,25.3898,25.3991,14000.0
2015-02-27 13:00:00,27.3,27.31,27.28,27.28,13600.0,25.3898,25.3991,25.3712,25.3712,13600.0
2015-02-27 13:30:00,27.28,27.28,27.25,27.27,12000.0,25.3712,25.3712,25.3433,25.3619,12000.0
2015-02-27 14:00:00,27.26,27.28,27.23,27.23,7600.0,25.3526,25.3712,25.3247,25.3247,7600.0
2015-02-27 14:30:00,27.23,27.23,27.18,27.19,14000.0,25.3247,25.3247,25.2782,25.2875,14000.0
2015-02-27 15:00:00,27.2,27.22,27.17,27.22,21200.0,25.2968,25.3154,25.2689,25.3154,21200.0
2015-02-27 15:30:00,27.22,27.22,27.16,27.19,47200.0,25.3154,25.3154,25.2596,25.2875,47200.0
2015-03-02 09:30:00,27.24,27.31,27.22,27.31,184800.0,25.334,25.3991,25.3154,25.3991,184800.0
2015-03-02 10:00:00,27.32,27.38,27.31,27.38,180800.0,25.4084,25.4642,25.3991,25.4642,180800.0
2015-03-02 10:30:00,27.38,27.39,27.32,27.34,148000.0,25.4642,25.4735,25.4084,25.427,148000.0
2015-03-02 11:00:00,27.34,27.39,27.32,27.38,212000.0,25.427,25.4735,25.4084,25.4642,212000.0
2015-03-02 11:30:00,27.38,27.41,27.38,27.38,134800.0,25.4642,25.4921,25.4642,25.4642,134800.0
2015-03-02 12:00:00,27.38,27.39,27.31,27.32,286800.0,25.4642,25.4735,25.3991,25.4084,286800.0
2015-03-02 12:30:00,27.32,27.33,27.28,27.32,183200.0,25.4084,25.4177,25.3712,25.4084,183200.0
2015-03-02 13:00:00,27.32,27.32,27.26,27.28,439600.0,25.4084,25.4084,25.3526,25.3712,439600.0
2015-03-02 13:30:00,27.29,27.33,27.28,27.33,242800.0,25.3805,25.4177,25.3712,25.4177,242800.0
2015-03-02 14:00:00,27.34,27.37,27.33,27.33,226800.0,25.427,25.4549,25.4177,25.4177,226800.0
2015-03-02 14:30:00,27.33,27.37,27.32,27.37,72000.0,25.4177,25.4549,25.4084,25.4549,72000.0
2015-03-02 15:00:00,27.37,27.4,27.36,27.4,264400.0,25.4549,25.4828,25.4456,25.4828,264400.0
2015-03-02 15:30:00,27.4,27.43,27.4,27.43,594000.0,25.4828,25.5107,25.4828,25.5107,594000.0
2015-03-03 09:30:00,27.37,27.38,27.27,27.31,186400.0,25.4549,25.4642,25.3619,25.3991,186400.0
2015-03-03 10:00:00,27.31,27.33,27.25,27.27,172800.0,25.3991,25.4177,25.3433,25.3619,172800.0
2015-03-03 10:30:00,27.27,27.29,27.21,27.22,128000.0,25.3619,25.3805,25.3061,25.3154,128000.0
2015-03-03 11:00:00,27.21,27.22,27.16,27.17,268400.0,25.3061,25.3154,25.2596,25.2689,268400.0
2015-03-03 11:30:00,27.17,27.19,27.11,27.17,157600.0,25.2689,25.2875,25.2131,25.2689,157600.0
2015-03-03 12:00:00,27.16,27.17,27.1,27.11,122000.0,25.2596,25.2689,25.2038,25.2131,122000.0
2015-03-03 12:30:00,27.11,27.19,27.11,27.19,234400.0,25.2131,25.2875,25.2131,25.2875,234400.0
2015-03-03 13:00:00,27.2,27.21,27.17,27.18,93600.0,25.2968,25.3061,25.2689,25.2782,93600.0
2015-03-03 13:30:00,27.18,27.19,27.16,27.17,118400.0,25.2782,25.2875,25.2596,25.2689,118400.0
2015-03-03 14:00:00,27.17,27.25,27.16,27.25,116400.0,25.2689,25.3433,25.2596,25.3433,116400.0
2015-03-03 14:30:00,27.24,27.25,27.19,27.22,76800.0,25.334,25.3433,25.2875,25.3154,76800.0
2015-03-03 15:00:00,27.21,27.23,27.18,27.23,170000.0,25.3061,25.3247,25.2782,25.3247,170000.0
2015-03-03 15:30:00,27.23,27.24,27.21,27.22,188000.0,25.3247,25.334,25.3061,25.3154,188000.0
2015-03-04 09:30:00,27.15,27.15,26.97,27.0,57200.0,25.2503,25.2503,25.0829,25.1108,57200.0
2015-03-04 10:00:00,27.0,27.03,26.97,26.97,43600.0,25.1108,25.1387,25.0829,25.0829,43600.0
2015-03-04 10:30:00,26.98,27.05,26.98,27.02,18800.0,25.0922,25.1573,25.0922,25.1294,18800.0
2015-03-04 11:00:00,27.07,27.13,27.06,27.09,41600.0,25.1759,25.2317,25.1666,25.1945,41600.0
2015-03-04 11:30:00,27.1,27.11,27.07,27.09,156400.0,25.2038,25.2131,25.1759,25.1945,156400.0
2015-03-04 12:00:00,27.09,27.14,27.08,27.13,21600.0,25.1945,25.241,25.1852,25.2317,21600.0
2015-03-04 12:30:00,27.14,27.15,27.11,27.11,198400.0,25.241,25.2503,25.2131,25.2131,198400.0
2015-03-04 13:00:00,27.12,27.15,27.11,27.14,45600.0,25.2224,25.2503,25.2131,25.241,45600.0
2015-03-04 13:30:00,27.14,27.14,27.07,27.08,64000.0,25.241,25.241,25.1759,25.1852,64000.0
2015-03-04 14:00:00,27.08,27.11,27.07,27.11,47600.0,25.1852,25.2131,25.1759,25.2131,47600.0
2015-03-04 14:30:00,27.1,27.16,27.1,27.15,41200.0,25.2038,25.2596,25.2038,25.2503,41200.0
2015-03-04 15:00:00,27.15,27.15,27.11,27.13,40800.0,25.2503,25.2503,25.2131,25.2317,40800.0
2015-03-04 15:30:00,27.13,27.16,27.1,27.11,87600.0,25.2317,25.2596,25.2038,25.2131,87600.0
2015-03-05 09:30:00,27.16,27.16,27.09,27.15,99200.0,25.2596,25.2596,25.1945,25.2503,99200.0
2015-03-05 10:00:00,27.14,27.18,27.11,27.13,38000.0,25.241,25.2782,25.2131,25.2317,38000.0
2015-03-05 10:30:00,27.14,27.17,27.13,27.14,48800.0,25.241,25.2689,25.2317,25.241,48800.0
2015-03-05 11:00:00,27.13,27.13,27.05,27.09,46400.0,25.2317,25.2317,25.1573,25.1945,46400.0
2015-03-05 11:30:00,27.11,27.14,27.11,27.13,19200.0,25.2131,25.241,25.2131,25.2317,19200.0
2015-03-05 12:00:00,27.13,27.13,27.07,27.09,18000.0,25.2317,25.2317,25.1759,25.1945,18000.0
2015-03-05 12:30:00,27.08,27.09,26.98,26.99,27200.0,25.1852,25.1945,25.0922,25.1015,27200.0
2015-03-05 13:00:00,26.98,27.04,26.98,27.04,60000.0,25.0922,25.148,25.0922,25.148,60000.0
2015-03-05 13:30:00,27.04,27.06,27.02,27.06,20000.0,25.148,25.1666,25.1294,25.1666,20000.0
2015-03-05 14:00:00,27.06,27.09,27.06,27.08,35600.0,25.1666,25.1945,25.1666,25.1852,35600.0
2015-03-05 14:30:00,27.08,27.11,27.06,27.11,61600.0,25.1852,25.2131,25.1666,25.2131,61600.0
2015-03-05 15:00:00,27.08,27.1,27.07,27.09,44000.0,25.1852,25.2038,25.1759,25.1945,44000.0
2015-03-05 15:30:00,27.07,27.09,27.05,27.08,76400.0,25.1759,25.1945,25.1573,25.1852,76400.0
2015-03-06 09:30:00,27.08,27.14,27.04,27.14,36800.0,25.1852,25.241,25.148,25.241,36800.0
2015-03-06 10:00:00,27.14,27.14,27.09,27.1,272400.0,25.241,25.241,25.1945,25.2038,272400.0
2015-03-06 10:30:00,27.1,27.13,27.04,27.04,9200.0,25.2038,25.2317,25.148,25.148,9200.0
2015-03-06 11:00:00,27.06,27.07,26.95,26.96,50000.0,25.1666,25.1759,25.0643,25.0736,50000.0
2015-03-06 11:30:00,26.94,26.94,26.86,26.9,44000.0,25.055,25.055,24.9806,25.0178,44000.0
2015-03-06 12:00:00,26.91,26.95,26.83,26.86,100800.0,25.0271,25.0643,24.9527,24.9806,100800.0
2015-03-06 12:30:00,26.86,26.9,26.84,26.86,19600.0,24.9806,25.0178,24.962,24.9806,19600.0
2015-03-06 13:00:00,26.87,26.88,26.8,26.84,94000.0,24.9899,24.9992,24.9248,24.962,94000.0
2015-03-06 13:30:00,26.83,26.84,26.8,26.82,1152800.0,24.9527,24.962,24.9248,24.9434,1152800.0
2015-03-06 14:00:00,26.82,26.89,26.81,26.81,303600.0,24.9434,25.0085,24.9341,24.9341,303600.0
2015-03-06 14:30:00,26.82,26.82,26.76,26.77,108000.0,24.9434,24.9434,24.8876,24.8969,108000.0
2015-03-06 15:00:00,26.77,26.84,26.77,26.78,107600.0,24.8969,24.962,24.8969,24.9062,107600.0
2015-03-06 15:30:00,26.76,26.79,26.73,26.78,326400.0,24.8876,24.9155,24.8597,24.9062,326400.0
2015-03-09 09:30:00,26.83,26.87,26.78,26.84,50400.0,24.9527,24.9899,24.9062,24.962,50400.0
2015-03-09 10:00:00,26.85,26.89,26.81,26.81,11600.0,24.9713,25.0085,24.9341,24.9341,11600.0
2015-03-09 10:30:00,26.82,26.86,26.82,26.84,23200.0,24.9434,24.9806,24.9434,24.962,23200.0
2015-03-09 11:00:00,26.83,26.88,26.82,26.88,200400.0,24.9527,24.9992,24.9434,24.9992,200400.0
2015-03-09 11:30:00,26.89,26.9,26.88,26.89,8800.0,25.0085,25.0178,24.9992,25.0085,8800.0
2015-03-09 12:00:00,26.87,26.87,26.83,26.84,15200.0,24.9899,24.9899,24.9527,24.962,15200.0
2015-03-09 12:30:00,26.84,26.88,26.84,26.87,346400.0,24.962,24.9992,24.962,24.9899,346400.0
2015-03-09 13:00:00,26.87,26.92,26.87,26.91,16800.0,24.9899,25.0364,24.9899,25.0271,16800.0
2015-03-09 13:30:00,26.92,27.02,26.92,26.98,429600.0,25.0364,25.1294,25.0364,25.0922,429600.0
2015-03-09 14:00:00,26.96,26.99,26.89,26.9,103200.0,25.0736,25.1015,25.0085,25.0178,103200.0
2015-03-09 14:30:00,26.88,26.91,26.79,26.9,49600.0,24.9992,25.0271,24.9155,25.0178,49600.0
2015-03-09 15:00:00,26.89,26.94,26.89,26.92,43200.0,25.0085,25.055,25.0085,25.0364,43200.0
2015-03-09 15:30:00,26.92,26.96,26.9,26.9,50400.0,25.0364,25.0736,25.0178,25.0178,50400.0
2015-03-10 09:30:00,26.73,26.75,26.61,26.63,55200.0,24.8597,24.8783,24.7481,24.7667,55200.0
2015-03-10 10:00:00,26.62,26.63,26.51,26.54,26000.0,24.7574,24.7667,24.6551,24.683,26000.0
2015-03-10 10:30:00,26.53,26.53,26.45,26.52,46000.0,24.6737,24.6737,24.5993,24.6644,46000.0
2015-03-10 11:00:00,26.5,26.6,26.5,26.58,33600.0,24.6458,24.7388,24.6458,24.7202,33600.0
2015-03-10 11:30:00,26.59,26.59,26.45,26.45,35200.0,24.7295,24.7295,24.5993,24.5993,35200.0
2015-03-10 12:00:00,26.44,26.47,26.42,26.42,19200.0,24.59,24.6179,24.5714,24.5714,19200.0
2015-03-10 12:30:00,26.41,26.46,26.39,26.43,15600.0,24.5621,24.6086,24.5435,24.5807,15600.0
2015-03-10 13:00:00,26.43,26.48,26.41,26.46,34000.0,24.5807,24.6272,24.5621,24.6086,34000.0
2015-03-10 13:30:00,26.45,26.48,26.44,26.46,23200.0,24.5993,24.6272,24.59,24.6086,23200.0
2015-03-10 14:00:00,26.46,26.49,26.39,26.39,21200.0,24.6086,24.6365,24.5435,24.5435,21200.0
2015-03-10 14:30:00,26.4,26.45,26.39,26.41,25600.0,24.5528,24.5993,24.5435,24.5621,25600.0
2015-03-10 15:00:00,26.39,26.47,26.38,26.42,36800.0,24.5435,24.6179,24.5342,24.5714,36800.0
2015-03-10 15:30:00,26.41,26.43,26.35,26.36,164400.0,24.5621,24.5807,24.5063,24.5156,164400.0
2015-03-11 09:30:00,26.42,26.42,26.28,26.39,76000.0,24.5714,24.5714,24.4412,24.5435,76000.0
2015-03-11 10:00:00,26.38,26.45,26.32,26.32,33200.0,24.5342,24.5993,24.4784,24.4784,33200.0
2015-03-11 10:30:00,26.34,26.36,26.24,26.27,57600.0,24.497,24.5156,24.404,24.4319,57600.0
2015-03-11 11:00:00,26.29,26.29,26.27,26.29,7200.0,24.4505,24.4505,24.4319,24.4505,7200.0
2015-03-11 11:30:00,26.33,26.36,26.33,26.34,17200.0,24.4877,24.5156,24.4877,24.497,17200.0
2015-03-11 12:00:00,26.35,26.35,26.3,26.3,10800.0,24.5063,24.5063,24.4598,24.4598,10800.0
2015-03-11 12:30:00,26.3,26.35,26.3,26.32,31600.0,24.4598,24.5063,24.4598,24.4784,31600.0
2015-03-11 13:00:00,26.33,26.34,26.3,26.32,24000.0,24.4877,24.497,24.4598,24.4784,24000.0
2015-03-11 13:30:00,26.29,26.29,26.21,26.25,41200.0,24.4505,24.4505,24.3761,24.4133,41200.0
2015-03-11 14:00:00,26.24,26.31,26.24,26.28,12000.0,24.404,24.4691,24.404,24.4412,12000.0
2015-03-11 14:30:00,26.29,26.3,26.25,26.3,15200.0,24.4505,24.4598,24.4133,24.4598,15200.0
2015-03-11 15:00:00,26.29,26.29,26.2,26.2,16800.0,24.4505,24.4505,24.3668,24.3668,16800.0
2015-03-11 15:30:00,26.17,26.22,26.17,26.19,39600.0,24.3389,24.3854,24.3389,24.3575,39600.0
2015-03-12 09:30:00,26.11,26.24,26.05,26.24,53200.0,24.2831,24.404,24.2273,24.404,53200.0
2015-03-12 10:00:00,26.21,26.25,26.2,26.25,53600.0,24.3761,24.4133,24.3668,24.4133,53600.0
2015-03-12 10:30:00,26.24,26.27,26.21,26.22,27200.0,24.404,24.4319,24.3761,24.3854,27200.0
2015-03-12 11:00:00,26.22,26.29,26.2,26.27,96000.0,24.3854,24.4505,24.3668,24.4319,96000.0
2015-03-12 11:30:00,26.27,26.27,26.23,26.24,78800.0,24.4319,24.4319,24.3947,24.404,78800.0
2015-03-12 12:00:00,26.23,26.25,26.23,26.24,4800.0,24.3947,24.4133,24.3947,24.404,4800.0
2015-03-12 12:30:00,26.25,26.25,26.21,26.23,5600.0,24.4133,24.4133,24.3761,24.3947,5600.0
2015-03-12 13:00:00,26.23,26.27,26.22,26.25,30000.0,24.3947,24.4319,24.3854,24.4133,30000.0
2015-03-12 13:30:00,26.25,26.28,26.24,26.28,64400.0,24.4133,24.4412,24.404,24.4412,64400.0
2015-03-12 14:00:00,26.26,26.27,26.25,26.25,87600.0,24.4226,24.4319,24.4133,24.4133,87600.0
2015-03-12 14:30:00,26.25,26.27,26.21,26.27,31600.0,24.4133,24.4319,24.3761,24.4319,31600.0
2015-03-12 15:00:00,26.27,26.29,26.25,26.27,68000.0,24.4319,24.4505,24.4133,24.4319,68000.0
2015-03-12 15:30:00,26.27,26.31,26.25,26.29,46800.0,24.4319,24.4691,24.4133,24.4505,46800.0
2015-03-13 09:30:00,26.26,26.33,26.22,26.29,40000.0,24.4226,24.4877,24.3854,24.4505,40000.0
2015-03-13 10:00:00,26.29,26.29,26.16,26.16,25600.0,24.4505,24.4505,24.3296,24.3296,25600.0
2015-03-13 10:30:00,26.16,26.23,26.11,26.11,21200.0,24.3296,24.3947,24.2831,24.2831,21200.0
2015-03-13 11:00:00,26.09,26.13,26.09,26.09,19200.0,24.2645,24.3017,24.2645,24.2645,19200.0
2015-03-13 11:30:00,26.08,26.09,26.04,26.07,15600.0,24.2552,24.2645,24.218,24.2459,15600.0
2015-03-13 12:00:00,26.07,26.08,26.04,26.06,8800.0,24.2459,24.2552,24.218,24.2366,8800.0
2015-03-13 12:30:00,26.09,26.11,26.06,26.09,4400.0,24.2645,24.2831,24.2366,24.2645,4400.0
2015-03-13 13:00:00,26.08,26.09,26.03,26.04,17200.0,24.2552,24.2645,24.2087,24.218,17200.0
2015-03-13 13:30:00,26.03,26.06,26.03,26.06,10000.0,24.2087,24.2366,24.2087,24.2366,10000.0
2015-03-13 14:00:00,26.05,26.07,26.02,26.06,23200.0,24.2273,24.2459,24.1994,24.2366,23200.0
2015-03-13 14:30:00,26.08,26.08,26.01,26.08,43600.0,24.2552,24.2552,24.1901,24.2552,43600.0
2015-03-13 15:00:00,26.08,26.13,26.06,26.13,60800.0,24.2552,24.3017,24.2366,24.3017,60800.0
2015-03-13 15:30:00,26.14,26.21,26.11,26.17,72000.0,24.311,24.3761,24.2831,24.3389,72000.0
2015-03-16 09:30:00,26.27,26.37,26.24,26.35,20800.0,24.4319,24.5249,24.404,24.5063,20800.0
2015-03-16 10:00:00,26.38,26.4,26.35,26.36,16400.0,24.5342,24.5528,24.5063,24.5156,16400.0
2015-03-16 10:30:00,26.36,26.38,26.35,26.38,15200.0,24.5156,24.5342,24.5063,24.5342,15200.0
2015-03-16 11:00:00,26.4,26.42,26.39,26.42,17600.0,24.5528,24.5714,24.5435,24.5714,17600.0
2015-03-16 11:30:00,26.4,26.42,26.38,26.4,20800.0,24.5528,24.5714,24.5342,24.5528,20800.0
2015-03-16 12:00:00,26.39,26.4,26.35,26.36,39200.0,24.5435,24.5528,24.5063,24.5156,39200.0
2015-03-16 12:30:00,26.36,26.39,26.36,26.38,21200.0,24.5156,24.5435,24.5156,24.5342,21200.0
2015-03-16 13:00:00,26.37,26.37,26.34,26.36,47200.0,24.5249,24.5249,24.497,24.5156,47200.0
2015-03-16 13:30:00,26.37,26.4,26.36,26.4,48400.0,24.5249,24.5528,24.5156,24.5528,48400.0
2015-03-16 14:00:00,26.41,26.43,26.4,26.43,55200.0,24.5621,24.5807,24.5528,24.5807,55200.0
2015-03-16 14:30:00,26.44,26.46,26.42,26.45,370000.0,24.59,24.6086,24.5714,24.5993,370000.0
2015-03-16 15:00:00,26.46,26.48,26.44,26.46,430400.0,24.6086,24.6272,24.59,24.6086,430400.0
2015-03-16 15:30:00,26.47,26.5,26.47,26.48,522800.0,24.6179,24.6458,24.6179,24.6272,522800.0
2015-03-17 09:30:00,26.47,26.49,26.41,26.45,47200.0,24.6179,24.6365,24.5621,24.5993,47200.0
2015-03-17 10:00:00,26.45,26.46,26.42,26.43,24800.0,24.5993,24.6086,24.5714,24.5807,24800.0
2015-03-17 10:30:00,26.47,26.48,26.44,26.48,10400.0,24.6179,24.6272,24.59,24.6272,10400.0
2015-03-17 11:00:00,26.48,26.48,26.39,26.44,32400.0,24.6272,24.6272,24.5435,24.59,32400.0
2015-03-17 11:30:00,26.43,26.48,26.43,26.47,44400.0,24.5807,24.6272,24.5807,24.6179,44400.0
2015-03-17 12:00:00,26.48,26.49,26.46,26.48,32800.0,24.6272,24.6365,24.6086,24.6272,32800.0
2015-03-17 12:30:00,26.48,26.54,26.48,26.54,24400.0,24.6272,24.683,24.6272,24.683,24400.0
2015-03-17 13:00:00,26.54,26.56,26.53,26.54,22800.0,24.683,24.7016,24.6737,24.683,22800.0
2015-03-17 13:30:00,26.54,26.57,26.53,26.57,32000.0,24.683,24.7109,24.6737,24.7109,32000.0
2015-03-17 14:00:00,26.57,26.58,26.54,26.54,16000.0,24.7109,24.7202,24.683,24.683,16000.0
2015-03-17 14:30:00,26.54,26.55,26.52,26.54,32000.0,24.683,24.6923,24.6644,24.683,32000.0
2015-03-17 15:00:00,26.54,26.59,26.54,26.58,93200.0,24.683,24.7295,24.683,24.7202,93200.0
2015-03-17 15:30:00,26.59,26.6,26.54,26.55,44800.0,24.7295,24.7388,24.683,24.6923,44800.0
2015-03-18 09:30:00,26.5,26.53,26.48,26.51,26800.0,24.6458,24.6737,24.6272,24.6551,26800.0
2015-03-18 10:00:00,26.54,26.57,26.54,26.57,7600.0,24.683,24.7109,24.683,24.7109,7600.0
2015-03-18 10:30:00,26.54,26.58,26.53,26.58,4000.0,24.683,24.7202,24.6737,24.7202,4000.0
2015-03-18 11:00:00,26.59,26.6,26.57,26.58,7200.0,24.7295,24.7388,24.7109,24.7202,7200.0
2015-03-18 11:30:00,26.55,26.56,26.51,26.52,52800.0,24.6923,24.7016,24.6551,24.6644,52800.0
2015-03-18 12:00:00,26.53,26.54,26.5,26.52,11600.0,24.6737,24.683,24.6458,24.6644,11600.0
2015-03-18 12:30:00,26.52,26.52,26.5,26.5,4800.0,24.6644,24.6644,24.6458,24.6458,4800.0
2015-03-18 13:00:00,26.49,26.49,26.47,26.48,15600.0,24.6365,24.6365,24.6179,24.6272,15600.0
2015-03-18 13:30:00,26.47,26.5,26.41,26.5,94000.0,24.6179,24.6458,24.5621,24.6458,94000.0
2015-03-18 14:00:00,26.53,26.84,26.52,26.78,57600.0,24.6737,24.962,24.6644,24.9062,57600.0
2015-03-18 14:30:00,26.81,26.88,26.81,26.85,31200.0,24.9341,24.9992,24.9341,24.9713,31200.0
2015-03-18 15:00:00,26.84,26.99,26.84,26.96,110400.0,24.962,25.1015,24.962,25.0736,110400.0
2015-03-18 15:30:00,26.93,26.93,26.85,26.87,157200.0,25.0457,25.0457,24.9713,24.9899,157200.0
2015-03-19 09:30:00,26.88,26.91,26.83,26.91,64400.0,24.9992,25.0271,24.9527,25.0271,64400.0
2015-03-19 10:00:00,26.89,26.96,26.88,26.93,38000.0,25.0085,25.0736,24.9992,25.0457,38000.0
2015-03-19 10:30:00,26.93,26.93,26.88,26.9,16400.0,25.0457,25.0457,24.9992,25.0178,16400.0
2015-03-19 11:00:00,26.92,26.93,26.88,26.91,75600.0,25.0364,25.0457,24.9992,25.0271,75600.0
2015-03-19 11:30:00,26.91,26.91,26.86,26.9,18400.0,25.0271,25.0271,24.9806,25.0178,18400.0
2015-03-19 12:00:00,26.89,26.9,26.88,26.9,12800.0,25.0085,25.0178,24.9992,25.0178,12800.0
2015-03-19 12:30:00,26.89,26.89,26.85,26.85,14000.0,25.0085,25.0085,24.9713,24.9713,14000.0
2015-03-19 13:00:00,26.84,26.93,26.84,26.93,37600.0,24.962,25.0457,24.962,25.0457,37600.0
2015-03-19 13:30:00,26.93,26.93,26.86,26.87,52800.0,25.0457,25.0457,24.9806,24.9899,52800.0
2015-03-19 14:00:00,26.87,26.92,26.87,26.88,12400.0,24.9899,25.0364,24.9899,24.9992,12400.0
2015-03-19 14:30:00,26.89,26.92,26.88,26.91,24400.0,25.0085,25.0364,24.9992,25.0271,24400.0
2015-03-19 15:00:00,26.92,26.92,26.87,26.88,11200.0,25.0364,25.0364,24.9899,24.9992,11200.0
2015-03-19 15:30:00,26.87,26.91,26.85,26.85,70000.0,24.9899,25.0271,24.9713,24.9713,70000.0
2015-03-20 09:30:00,26.97,27.03,26.97,27.02,30400.0,25.0829,25.1387,25.0829,25.1294,30400.0
2015-03-20 10:00:00,27.02,27.04,27.01,27.02,15600.0,25.1294,25.148,25.1201,25.1294,15600.0
2015-03-20 10:30:00,27.04,27.08,27.02,27.05,16800.0,25.148,25.1852,25.1294,25.1573,16800.0
2015-03-20 11:00:00,27.05,27.09,27.05,27.08,30400.0,25.1573,25.1945,25.1573,25.1852,30400.0
2015-03-20 11:30:00,27.08,27.09,27.07,27.07,9200.0,25.1852,25.1945,25.1759,25.1759,9200.0
2015-03-20 12:00:00,27.08,27.09,27.06,27.07,6800.0,25.1852,25.1945,25.1666,25.1759,6800.0
2015-03-20 12:30:00,27.07,27.09,27.06,27.09,13600.0,25.1759,25.1945,25.1666,25.1945,13600.0
2015-03-20 13:00:00,27.11,27.12,27.1,27.11,22800.0,25.2131,25.2224,25.2038,25.2131,22800.0
2015-03-20 13:30:00,27.12,27.13,27.11,27.11,25200.0,25.2224,25.2317,25.2131,25.2131,25200.0
2015-03-20 14:00:00,27.11,27.12,27.09,27.09,8000.0,25.2131,25.2224,25.1945,25.1945,8000.0
2015-03-20 14:30:00,27.09,27.11,27.08,27.1,10800.0,25.1945,25.2131,25.1852,25.2038,10800.0
2015-03-20 15:00:00,27.11,27.11,27.04,27.05,45600.0,25.2131,25.2131,25.148,25.1573,45600.0
2015-03-20 15:30:00,27.05,27.07,26.99,26.99,88400.0,25.1573,25.1759,25.1015,25.1015,88400.0
2015-03-23 09:30:00,27.02,27.05,27.01,27.01,66400.0,25.1294,25.1573,25.1201,25.1201,66400.0
2015-03-23 10:00:00,27.03,27.08,27.03,27.07,48400.0,25.1387,25.1852,25.1387,25.1759,48400.0
2015-03-23 10:30:00,27.06,27.07,27.05,27.06,20800.0,25.1666,25.1759,25.1573,25.1666,20800.0
2015-03-23 11:00:00,27.03,27.05,27.01,27.05,38000.0,25.1387,25.1573,25.1201,25.1573,38000.0
2015-03-23 11:30:00,27.04,27.05,27.02,27.05,12800.0,25.148,25.1573,25.1294,25.1573,12800.0
2015-03-23 12:00:00,27.03,27.05,27.02,27.04,10000.0,25.1387,25.1573,25.1294,25.148,10000.0
2015-03-23 12:30:00,27.07,27.07,27.05,27.06,16400.0,25.1759,25.1759,25.1573,25.1666,16400.0
2015-03-23 13:00:00,27.06,27.08,27.05,27.07,10000.0,25.1666,25.1852,25.1573,25.1759,10000.0
2015-03-23 13:30:00,27.06,27.09,27.06,27.09,8000.0,25.1666,25.1945,25.1666,25.1945,8000.0
2015-03-23 14:00:00,27.08,27.13,27.08,27.11,62000.0,25.1852,25.2317,25.1852,25.2131,62000.0
2015-03-23 14:30:00,27.11,27.12,27.09,27.1,14000.0,25.2131,25.2224,25.1945,25.2038,14000.0
2015-03-23 15:00:00,27.09,27.09,27.04,27.04,23200.0,25.1945,25.1945,25.148,25.148,23200.0
2015-03-23 15:30:00,27.04,27.06,27.0,27.0,22000.0,25.148,25.1666,25.1108,25.1108,22000.0
2015-03-24 09:30:00,27.01,27.06,26.97,27.02,33200.0,25.1201,25.1666,25.0829,25.1294,33200.0
2015-03-24 10:00:00,27.06,27.09,27.04,27.06,14800.0,25.1666,25.1945,25.148,25.1666,14800.0
2015-03-24 10:30:00,27.07,27.08,27.05,27.07,15200.0,25.1759,25.1852,25.1573,25.1759,15200.0
2015-03-24 11:00:00,27.07,27.12,27.07,27.12,8400.0,25.1759,25.2224,25.1759,25.2224,8400.0
2015-03-24 11:30:00,27.11,27.12,27.1,27.1,11200.0,25.2131,25.2224,25.2038,25.2038,11200.0
2015-03-24 12:00:00,27.1,27.11,27.08,27.08,7200.0,25.2038,25.2131,25.1852,25.1852,7200.0
2015-03-24 12:30:00,27.08,27.08,27.03,27.03,10400.0,25.1852,25.1852,25.1387,25.1387,10400.0
2015-03-24 13:00:00,27.05,27.07,27.0,27.0,8000.0,25.1573,25.1759,25.1108,25.1108,8000.0
2015-03-24 13:30:00,27.0,27.03,27.0,27.03,6400.0,25.1108,25.1387,25.1108,25.1387,6400.0
2015-03-24 14:00:00,27.02,27.02,26.96,26.97,13600.0,25.1294,25.1294,25.0736,25.0829,13600.0
2015-03-24 14:30:00,26.95,26.99,26.95,26.99,12400.0,25.0643,25.1015,25.0643,25.1015,12400.0
2015-03-24 15:00:00,27.02,27.02,26.95,26.95,91200.0,25.1294,25.1294,25.0643,25.0643,91200.0
2015-03-24 15:30:00,26.95,26.98,26.92,26.92,107600.0,25.0643,25.0922,25.0364,25.0364,107600.0
2015-03-25 09:30:00,26.86,26.92,26.6,26.62,60800.0,25.0485,25.1044,24.806,24.8247,60800.0
2015-03-25 10:00:00,26.61,26.68,26.6,26.66,21600.0,24.8154,24.8806,24.806,24.862,21600.0
2015-03-25 10:30:00,26.66,26.66,26.57,26.61,58800.0,24.862,24.862,24.7781,24.8154,58800.0
2015-03-25 11:00:00,26.62,26.65,26.54,26.55,13600.0,24.8247,24.8527,24.7501,24.7594,13600.0
2015-03-25 11:30:00,26.52,26.53,26.35,26.38,222000.0,24.7314,24.7408,24.5729,24.6009,222000.0
2015-03-25 12:00:00,26.39,26.39,26.3,26.33,32800.0,24.6102,24.6102,24.5263,24.5542,32800.0
2015-03-25 12:30:00,26.31,26.35,26.28,26.35,7200.0,24.5356,24.5729,24.5076,24.5729,7200.0
2015-03-25 13:00:00,26.36,26.36,26.25,26.3,9600.0,24.5822,24.5822,24.4796,24.5263,9600.0
2015-03-25 13:30:00,26.29,26.35,26.27,26.32,12400.0,24.5169,24.5729,24.4983,24.5449,12400.0
2015-03-25 14:00:00,26.3,26.33,26.26,26.31,17600.0,24.5263,24.5542,24.489,24.5356,17600.0
2015-03-25 14:30:00,26.31,26.31,26.25,26.28,31600.0,24.5356,24.5356,24.4796,24.5076,31600.0
2015-03-25 15:00:00,26.25,26.25,26.16,26.16,23200.0,24.4796,24.4796,24.3957,24.3957,23200.0
2015-03-25 15:30:00,26.17,26.18,26.11,26.11,142400.0,24.405,24.4144,24.3491,24.3491,142400.0
2015-03-26 09:30:00,25.94,26.06,25.81,25.95,539600.0,24.1905,24.3024,24.0693,24.1999,539600.0
2015-03-26 10:00:00,25.94,25.95,25.84,25.91,22000.0,24.1905,24.1999,24.0973,24.1626,22000.0
2015-03-26 10:30:00,25.93,26.07,25.93,26.07,39200.0,24.1812,24.3118,24.1812,24.3118,39200.0
2015-03-26 11:00:00,26.04,26.07,26.02,26.06,236000.0,24.2838,24.3118,24.2651,24.3024,236000.0
2015-03-26 11:30:00,26.08,26.2,26.08,26.19,219200.0,24.3211,24.433,24.3211,24.4237,219200.0
2015-03-26 12:00:00,26.19,26.19,26.11,26.11,12000.0,24.4237,24.4237,24.3491,24.3491,12000.0
2015-03-26 12:30:00,26.1,26.15,26.07,26.14,9200.0,24.3398,24.3864,24.3118,24.3771,9200.0
2015-03-26 13:00:00,26.15,26.15,26.08,26.1,16800.0,24.3864,24.3864,24.3211,24.3398,16800.0
2015-03-26 13:30:00,26.11,26.22,26.11,26.22,32000.0,24.3491,24.4517,24.3491,24.4517,32000.0
2015-03-26 14:00:00,26.2,26.21,26.13,26.14,60400.0,24.433,24.4423,24.3677,24.3771,60400.0
2015-03-26 14:30:00,26.14,26.18,26.12,26.12,165200.0,24.3771,24.4144,24.3584,24.3584,165200.0
2015-03-26 15:00:00,26.11,26.13,26.09,26.11,15200.0,24.3491,24.3677,24.3304,24.3491,15200.0
2015-03-26 15:30:00,26.12,26.17,26.09,26.1,28400.0,24.3584,24.405,24.3304,24.3398,28400.0
2015-03-27 09:30:00,26.08,26.16,26.08,26.14,50800.0,24.3211,24.3957,24.3211,24.3771,50800.0
2015-03-27 10:00:00,26.14,26.16,25.99,26.01,24000.0,24.3771,24.3957,24.2372,24.2558,24000.0
2015-03-27 10:30:00,26.03,26.1,25.98,26.1,51600.0,24.2745,24.3398,24.2278,24.3398,51600.0
2015-03-27 11:00:00,26.1,26.1,26.06,26.06,8800.0,24.3398,24.3398,24.3024,24.3024,8800.0
2015-03-27 11:30:00,26.06,26.06,26.0,26.0,6400.0,24.3024,24.3024,24.2465,24.2465,6400.0
2015-03-27 12:00:00,26.02,26.02,25.98,25.98,33600.0,24.2651,24.2651,24.2278,24.2278,33600.0
2015-03-27 12:30:00,26.0,26.03,25.99,26.02,29600.0,24.2465,24.2745,24.2372,24.2651,29600.0
2015-03-27 13:00:00,26.03,26.03,26.0,26.02,12800.0,24.2745,24.2745,24.2465,24.2651,12800.0
2015-03-27 13:30:00,26.02,26.04,26.01,26.04,13200.0,24.2651,24.2838,24.2558,24.2838,13200.0
2015-03-27 14:00:00,26.05,26.05,26.01,26.03,19200.0,24.2931,24.2931,24.2558,24.2745,19200.0
2015-03-27 14:30:00,26.03,26.03,26.0,26.0,16800.0,24.2745,24.2745,24.2465,24.2465,16800.0
2015-03-27 15:00:00,26.01,26.04,26.01,26.02,21600.0,24.2558,24.2838,24.2558,24.2651,21600.0
2015-03-27 15:30:00,26.02,26.24,26.02,26.17,107600.0,24.2651,24.4703,24.2651,24.405,107600.0
2015-03-30 09:30:00,26.35,26.47,26.34,26.46,30000.0,24.5729,24.6848,24.5636,24.6755,30000.0
2015-03-30 10:00:00,26.48,26.48,26.34,26.35,15200.0,24.6941,24.6941,24.5636,24.5729,15200.0
2015-03-30 10:30:00,26.35,26.39,26.35,26.39,50400.0,24.5729,24.6102,24.5729,24.6102,50400.0
2015-03-30 11:00:00,26.4,26.43,26.39,26.42,12800.0,24.6195,24.6475,24.6102,24.6382,12800.0
2015-03-30 11:30:00,26.4,26.42,26.37,26.39,20800.0,24.6195,24.6382,24.5915,24.6102,20800.0
2015-03-30 12:00:00,26.41,26.44,26.39,26.44,139200.0,24.6288,24.6568,24.6102,24.6568,139200.0
2015-03-30 12:30:00,26.43,26.45,26.42,26.43,246400.0,24.6475,24.6661,24.6382,24.6475,246400.0
2015-03-30 13:00:00,26.45,26.47,26.44,26.46,12800.0,24.6661,24.6848,24.6568,24.6755,12800.0
2015-03-30 13:30:00,26.47,26.48,26.4,26.45,280000.0,24.6848,24.6941,24.6195,24.6661,280000.0
2015-03-30 14:00:00,26.45,26.48,26.45,26.45,34000.0,24.6661,24.6941,24.6661,24.6661,34000.0
2015-03-30 14:30:00,26.46,26.47,26.44,26.46,683200.0,24.6755,24.6848,24.6568,24.6755,683200.0
2015-03-30 15:00:00,26.46,26.48,26.45,26.46,40000.0,24.6755,24.6941,24.6661,24.6755,40000.0
2015-03-30 15:30:00,26.46,26.49,26.45,26.47,80800.0,24.6755,24.7034,24.6661,24.6848,80800.0
2015-03-31 09:30:00,26.35,26.39,26.29,26.29,44000.0,24.5729,24.6102,24.5169,24.5169,44000.0
2015-03-31 10:00:00,26.38,26.39,26.33,26.34,17600.0,24.6009,24.6102,24.5542,24.5636,17600.0
2015-03-31 10:30:00,26.36,26.4,26.36,26.37,7600.0,24.5822,24.6195,24.5822,24.5915,7600.0
2015-03-31 11:00:00,26.39,26.43,26.38,26.4,37200.0,24.6102,24.6475,24.6009,24.6195,37200.0
2015-03-31 11:30:00,26.4,26.41,26.34,26.35,20000.0,24.6195,24.6288,24.5636,24.5729,20000.0
2015-03-31 12:00:00,26.33,26.36,26.32,26.35,13200.0,24.5542,24.5822,24.5449,24.5729,13200.0
2015-03-31 12:30:00,26.35,26.37,26.35,26.36,9200.0,24.5729,24.5915,24.5729,24.5822,9200.0
2015-03-31 13:00:00,26.38,26.41,26.38,26.39,17600.0,24.6009,24.6288,24.6009,24.6102,17600.0
2015-03-31 13:30:00,26.4,26.42,26.36,26.36,3200.0,24.6195,24.6382,24.5822,24.5822,3200.0
2015-03-31 14:00:00,26.38,26.39,26.37,26.38,14400.0,24.6009,24.6102,24.5915,24.6009,14400.0
2015-03-31 14:30:00,26.36,26.41,26.36,26.4,29600.0,24.5822,24.6288,24.5822,24.6195,29600.0
2015-03-31 15:00:00,26.4,26.4,26.24,26.26,43200.0,24.6195,24.6195,24.4703,24.489,43200.0
2015-03-31 15:30:00,26.25,26.3,26.23,26.25,89600.0,24.4796,24.5263,24.461,24.4796,89600.0
2015-04-01 09:30:00,26.23,26.24,25.96,25.98,324000.0,24.461,24.4703,24.2092,24.2278,324000.0
2015-04-01 10:00:00,25.97,26.1,25.96,26.06,270400.0,24.2185,24.3398,24.2092,24.3024,270400.0
2015-04-01 10:30:00,26.06,26.12,25.99,26.09,100400.0,24.3024,24.3584,24.2372,24.3304,100400.0
2015-04-01 11:00:00,26.1,26.15,26.07,26.07,71200.0,24.3398,24.3864,24.3118,24.3118,71200.0
2015-04-01 11:30:00,26.08,26.11,26.04,26.06,167200.0,24.3211,24.3491,24.2838,24.3024,167200.0
2015-04-01 12:00:00,26.07,26.09,26.03,26.08,225600.0,24.3118,24.3304,24.2745,24.3211,225600.0
2015-04-01 12:30:00,26.07,26.09,26.03,26.06,216000.0,24.3118,24.3304,24.2745,24.3024,216000.0
2015-04-01 13:00:00,26.05,26.08,26.04,26.08,79200.0,24.2931,24.3211,24.2838,24.3211,79200.0
2015-04-01 13:30:00,26.08,26.14,26.06,26.1,396000.0,24.3211,24.3771,24.3024,24.3398,396000.0
2015-04-01 14:00:00,26.11,26.11,26.03,26.04,114400.0,24.3491,24.3491,24.2745,24.2838,114400.0
2015-04-01 14:30:00,26.03,26.07,26.0,26.05,302400.0,24.2745,24.3118,24.2465,24.2931,302400.0
2015-04-01 15:00:00,26.04,26.05,26.0,26.03,480000.0,24.2838,24.2931,24.2465,24.2745,480000.0
2015-04-01 15:30:00,26.03,26.1,26.01,26.1,515200.0,24.2745,24.3398,24.2558,24.3398,515200.0
2015-04-02 09:30:00,26.11,26.19,26.06,26.16,79200.0,24.3491,24.4237,24.3024,24.3957,79200.0
2015-04-02 10:00:00,26.16,26.19,26.09,26.11,118000.0,24.3957,24.4237,24.3304,24.3491,118000.0
2015-04-02 10:30:00,26.1,26.11,26.08,26.1,42000.0,24.3398,24.3491,24.3211,24.3398,42000.0
2015-04-02 11:00:00,26.1,26.13,26.08,26.1,30800.0,24.3398,24.3677,24.3211,24.3398,30800.0
2015-04-02 11:30:00,26.1,26.12,26.08,26.09,25600.0,24.3398,24.3584,24.3211,24.3304,25600.0
2015-04-02 12:00:00,26.06,26.07,26.03,26.06,53600.0,24.3024,24.3118,24.2745,24.3024,53600.0
2015-04-02 12:30:00,26.07,26.09,26.05,26.08,61200.0,24.3118,24.3304,24.2931,24.3211,61200.0
2015-04-02 13:00:00,26.08,26.11,26.06,26.09,22400.0,24.3211,24.3491,24.3024,24.3304,22400.0
2015-04-02 13:30:00,26.1,26.1,26.07,26.09,62400.0,24.3398,24.3398,24.3118,24.3304,62400.0
2015-04-02 14:00:00,26.09,26.11,26.06,26.08,70000.0,24.3304,24.3491,24.3024,24.3211,70000.0
2015-04-02 14:30:00,26.08,26.09,26.04,26.06,47200.0,24.3211,24.3304,24.2838,24.3024,47200.0
2015-04-02 15:00:00,26.05,26.06,26.04,26.05,312000.0,24.2931,24.3024,24.2838,24.2931,312000.0
2015-04-02 15:30:00,26.05,26.14,26.05,26.09,278800.0,24.2931,24.3771,24.2931,24.3304,278800.0
2015-04-06 09:30:00,25.92,26.09,25.84,26.07,68000.0,24.1719,24.3304,24.0973,24.3118,68000.0
2015-04-06 10:00:00,26.08,26.19,26.06,26.19,36000.0,24.3211,24.4237,24.3024,24.4237,36000.0
2015-04-06 10:30:00,26.22,26.24,26.2,26.24,92800.0,24.4517,24.4703,24.433,24.4703,92800.0
2015-04-06 11:00:00,26.23,26.25,26.23,26.25,35600.0,24.461,24.4796,24.461,24.4796,35600.0
2015-04-06 11:30:00,26.25,26.29,26.25,26.29,42800.0,24.4796,24.5169,24.4796,24.5169,42800.0
2015-04-06 12:00:00,26.29,26.33,26.28,26.33,27200.0,24.5169,24.5542,24.5076,24.5542,27200.0
2015-04-06 12:30:00,26.32,26.33,26.3,26.32,44400.0,24.5449,24.5542,24.5263,24.5449,44400.0
2015-04-06 13:00:00,26.34,26.37,26.33,26.37,24400.0,24.5636,24.5915,24.5542,24.5915,24400.0
2015-04-06 13:30:00,26.38,26.38,26.36,26.37,32000.0,24.6009,24.6009,24.5822,24.5915,32000.0
2015-04-06 14:00:00,26.36,26.38,26.35,26.37,35600.0,24.5822,24.6009,24.5729,24.5915,35600.0
2015-04-06 14:30:00,26.38,26.39,26.37,26.37,9600.0,24.6009,24.6102,24.5915,24.5915,9600.0
2015-04-06 15:00:00,26.38,26.39,26.36,26.39,22800.0,24.6009,24.6102,24.5822,24.6102,22800.0
2015-04-06 15:30:00,26.39,26.41,26.35,26.35,33200.0,24.6102,24.6288,24.5729,24.5729,33200.0
2015-04-07 09:30:00,26.38,26.45,26.35,26.42,78800.0,24.6009,24.6661,24.5729,24.6382,78800.0
2015-04-07 10:00:00,26.4,26.5,26.38,26.5,16400.0,24.6195,24.7128,24.6009,24.7128,16400.0
2015-04-07 10:30:00,26.5,26.53,26.49,26.49,14800.0,24.7128,24.7408,24.7034,24.7034,14800.0
2015-04-07 11:00:00,26.49,26.5,26.47,26.47,14000.0,24.7034,24.7128,24.6848,24.6848,14000.0
2015-04-07 11:30:00,26.48,26.5,26.48,26.5,344800.0,24.6941,24.7128,24.6941,24.7128,344800.0
2015-04-07 12:00:00,26.5,26.53,26.5,26.52,676400.0,24.7128,24.7408,24.7128,24.7314,676400.0
2015-04-07 12:30:00,26.52,26.52,26.48,26.49,10400.0,24.7314,24.7314,24.6941,24.7034,10400.0
2015-04-07 13:00:00,26.5,26.52,26.49,26.49,8400.0,24.7128,24.7314,24.7034,24.7034,8400.0
2015-04-07 13:30:00,26.49,26.5,26.45,26.47,24000.0,24.7034,24.7128,24.6661,24.6848,24000.0
2015-04-07 14:00:00,26.47,26.49,26.47,26.48,19600.0,24.6848,24.7034,24.6848,24.6941,19600.0
2015-04-07 14:30:00,26.48,26.49,26.45,26.45,13600.0,24.6941,24.7034,24.6661,24.6661,13600.0
2015-04-07 15:00:00,26.46,26.46,26.39,26.41,46800.0,24.6755,24.6755,24.6102,24.6288,46800.0
2015-04-07 15:30:00,26.4,26.41,26.31,26.31,64000.0,24.6195,24.6288,24.5356,24.5356,64000.0
2015-04-08 09:30:00,26.33,26.45,26.29,26.44,59600.0,24.5542,24.6661,24.5169,24.6568,59600.0
2015-04-08 10:00:00,26.46,26.46,26.39,26.39,17200.0,24.6755,24.6755,24.6102,24.6102,17200.0
2015-04-08 10:30:00,26.38,26.38,26.27,26.32,69600.0,24.6009,24.6009,24.4983,24.5449,69600.0
2015-04-08 11:00:00,26.3,26.39,26.3,26.39,54000.0,24.5263,24.6102,24.5263,24.6102,54000.0
2015-04-08 11:30:00,26.36,26.4,26.36,26.38,13600.0,24.5822,24.6195,24.5822,24.6009,13600.0
2015-04-08 12:00:00,26.4,26.4,26.38,26.38,51200.0,24.6195,24.6195,24.6009,24.6009,51200.0
2015-04-08 12:30:00,26.36,26.39,26.36,26.36,18800.0,24.5822,24.6102,24.5822,24.5822,18800.0
2015-04-08 13:00:00,26.35,26.36,26.33,26.36,8400.0,24.5729,24.5822,24.5542,24.5822,8400.0
2015-04-08 13:30:00,26.36,26.37,26.33,26.36,16000.0,24.5822,24.5915,24.5542,24.5822,16000.0
2015-04-08 14:00:00,26.35,26.43,26.25,26.4,34400.0,24.5729,24.6475,24.4796,24.6195,34400.0
2015-04-08 14:30:00,26.38,26.4,26.31,26.34,16400.0,24.6009,24.6195,24.5356,24.5636,16400.0
2015-04-08 15:00:00,26.34,26.37,26.3,26.34,129200.0,24.5636,24.5915,24.5263,24.5636,129200.0
2015-04-08 15:30:00,26.33,26.37,26.32,26.37,86800.0,24.5542,24.5915,24.5449,24.5915,86800.0
2015-04-09 09:30:00,26.34,26.43,26.32,26.34,34000.0,24.5636,24.6475,24.5449,24.5636,34000.0
2015-04-09 10:00:00,26.36,26.39,26.3,26.37,79200.0,24.5822,24.6102,24.5263,24.5915,79200.0
2015-04-09 10:30:00,26.37,26.37,26.29,26.32,7600.0,24.5915,24.5915,24.5169,24.5449,7600.0
2015-04-09 11:00:00,26.32,26.32,26.27,26.32,14000.0,24.5449,24.5449,24.4983,24.5449,14000.0
2015-04-09 11:30:00,26.33,26.36,26.33,26.34,26800.0,24.5542,24.5822,24.5542,24.5636,26800.0
2015-04-09 12:00:00,26.35,26.43,26.35,26.41,18800.0,24.5729,24.6475,24.5729,24.6288,18800.0
2015-04-09 12:30:00,26.39,26.41,26.39,26.4,8800.0,24.6102,24.6288,24.6102,24.6195,8800.0
2015-04-09 13:00:00,26.42,26.43,26.4,26.42,23200.0,24.6382,24.6475,24.6195,24.6382,23200.0
2015-04-09 13:30:00,26.4,26.41,26.38,26.39,85200.0,24.6195,24.6288,24.6009,24.6102,85200.0
2015-04-09 14:00:00,26.39,26.4,26.38,26.38,11200.0,24.6102,24.6195,24.6009,24.6009,11200.0
2015-04-09 14:30:00,26.39,26.44,26.38,26.43,18800.0,24.6102,24.6568,24.6009,24.6475,18800.0
2015-04-09 15:00:00,26.44,26.52,26.43,26.5,26400.0,24.6568,24.7314,24.6475,24.7128,26400.0
2015-04-09 15:30:00,26.51,26.51,26.46,26.5,128800.0,24.7221,24.7221,24.6755,24.7128,128800.0
2015-04-10 09:30:00,26.49,26.5,26.44,26.47,66000.0,24.7034,24.7128,24.6568,24.6848,66000.0
2015-04-10 10:00:00,26.53,26.53,26.5,26.53,18000.0,24.7408,24.7408,24.7128,24.7408,18000.0
2015-04-10 10:30:00,26.55,26.58,26.55,26.56,204800.0,24.7594,24.7874,24.7594,24.7687,204800.0
2015-04-10 11:00:00,26.58,26.59,26.57,26.58,15200.0,24.7874,24.7967,24.7781,24.7874,15200.0
2015-04-10 11:30:00,26.6,26.6,26.56,26.56,12000.0,24.806,24.806,24.7687,24.7687,12000.0
2015-04-10 12:00:00,26.57,26.58,26.55,26.58,24000.0,24.7781,24.7874,24.7594,24.7874,24000.0
2015-04-10 12:30:00,26.57,26.59,26.57,26.58,6800.0,24.7781,24.7967,24.7781,24.7874,6800.0
2015-04-10 13:00:00,26.58,26.59,26.57,26.57,34800.0,24.7874,24.7967,24.7781,24.7781,34800.0
2015-04-10 13:30:00,26.56,26.6,26.56,26.59,13200.0,24.7687,24.806,24.7687,24.7967,13200.0
2015-04-10 14:00:00,26.59,26.6,26.59,26.6,10000.0,24.7967,24.806,24.7967,24.806,10000.0
2015-04-10 14:30:00,26.59,26.61,26.59,26.61,13200.0,24.7967,24.8154,24.7967,24.8154,13200.0
2015-04-10 15:00:00,26.61,26.61,26.59,26.61,14800.0,24.8154,24.8154,24.7967,24.8154,14800.0
2015-04-10 15:30:00,26.6,26.63,26.6,26.63,36000.0,24.806,24.834,24.806,24.834,36000.0
2015-04-13 09:30:00,26.68,26.78,26.66,26.78,30000.0,24.8806,24.9739,24.862,24.9739,30000.0
2015-04-13 10:00:00,26.75,26.78,26.75,26.76,63600.0,24.9459,24.9739,24.9459,24.9552,63600.0
2015-04-13 10:30:00,26.77,26.77,26.73,26.73,6000.0,24.9646,24.9646,24.9273,24.9273,6000.0
2015-04-13 11:00:00,26.74,26.75,26.71,26.72,21200.0,24.9366,24.9459,24.9086,24.9179,21200.0
2015-04-13 11:30:00,26.73,26.74,26.71,26.71,6000.0,24.9273,24.9366,24.9086,24.9086,6000.0
2015-04-13 12:00:00,26.71,26.71,26.68,26.7,5600.0,24.9086,24.9086,24.8806,24.8993,5600.0
2015-04-13 12:30:00,26.7,26.72,26.68,26.68,19200.0,24.8993,24.9179,24.8806,24.8806,19200.0
2015-04-13 13:00:00,26.67,26.67,26.62,26.63,12000.0,24.8713,24.8713,24.8247,24.834,12000.0
2015-04-13 13:30:00,26.61,26.61,26.56,26.61,22400.0,24.8154,24.8154,24.7687,24.8154,22400.0
2015-04-13 14:00:00,26.61,26.61,26.59,26.6,135600.0,24.8154,24.8154,24.7967,24.806,135600.0
2015-04-13 14:30:00,26.6,26.63,26.58,26.59,87200.0,24.806,24.834,24.7874,24.7967,87200.0
2015-04-13 15:00:00,26.6,26.61,26.57,26.57,10800.0,24.806,24.8154,24.7781,24.7781,10800.0
2015-04-13 15:30:00,26.58,26.6,26.54,26.55,28400.0,24.7874,24.806,24.7501,24.7594,28400.0
2015-04-14 09:30:00,26.53,26.57,26.43,26.43,57600.0,24.7408,24.7781,24.6475,24.6475,57600.0
2015-04-14 10:00:00,26.4,26.42,26.34,26.38,9600.0,24.6195,24.6382,24.5636,24.6009,9600.0
2015-04-14 10:30:00,26.35,26.37,26.3,26.34,10800.0,24.5729,24.5915,24.5263,24.5636,10800.0
2015-04-14 11:00:00,26.33,26.42,26.33,26.39,57600.0,24.5542,24.6382,24.5542,24.6102,57600.0
2015-04-14 11:30:00,26.39,26.4,26.37,26.39,8800.0,24.6102,24.6195,24.5915,24.6102,8800.0
2015-04-14 12:00:00,26.39,26.44,26.39,26.42,10400.0,24.6102,24.6568,24.6102,24.6382,10400.0
2015-04-14 12:30:00,26.43,26.49,26.43,26.44,73200.0,24.6475,24.7034,24.6475,24.6568,73200.0
2015-04-14 13:00:00,26.44,26.44,26.42,26.42,10800.0,24.6568,24.6568,24.6382,24.6382,10800.0
2015-04-14 13:30:00,26.43,26.43,26.41,26.41,12800.0,24.6475,24.6475,24.6288,24.6288,12800.0
2015-04-14 14:00:00,26.41,26.42,26.39,26.4,68000.0,24.6288,24.6382,24.6102,24.6195,68000.0
2015-04-14 14:30:00,26.4,26.43,26.37,26.43,59600.0,24.6195,24.6475,24.5915,24.6475,59600.0
2015-04-14 15:00:00,26.45,26.46,26.43,26.43,54800.0,24.6661,24.6755,24.6475,24.6475,54800.0
2015-04-14 15:30:00,26.43,26.46,26.41,26.44,79600.0,24.6475,24.6755,24.6288,24.6568,79600.0
2015-04-15 09:30:00,26.53,26.58,26.49,26.56,23600.0,24.7408,24.7874,24.7034,24.7687,23600.0
2015-04-15 10:00:00,26.56,26.57,26.53,26.55,38800.0,24.7687,24.7781,24.7408,24.7594,38800.0
2015-04-15 10:30:00,26.57,26.58,26.55,26.58,24000.0,24.7781,24.7874,24.7594,24.7874,24000.0
2015-04-15 11:00:00,26.59,26.59,26.56,26.56,19200.0,24.7967,24.7967,24.7687,24.7687,19200.0
2015-04-15 11:30:00,26.56,26.61,26.54,26.61,11200.0,24.7687,24.8154,24.7501,24.8154,11200.0
2015-04-15 12:00:00,26.6,26.62,26.6,26.61,28800.0,24.806,24.8247,24.806,24.8154,28800.0
2015-04-15 12:30:00,26.61,26.61,26.6,26.61,8800.0,24.8154,24.8154,24.806,24.8154,8800.0
2015-04-15 13:00:00,26.62,26.65,26.61,26.65,3600.0,24.8247,24.8527,24.8154,24.8527,3600.0
2015-04-15 13:30:00,26.67,26.69,26.66,26.66,12400.0,24.8713,24.89,24.862,24.862,12400.0
2015-04-15 14:00:00,26.68,26.74,26.68,26.71,95200.0,24.8806,24.9366,24.8806,24.9086,95200.0
2015-04-15 14:30:00,26.71,26.76,26.71,26.75,36800.0,24.9086,24.9552,24.9086,24.9459,36800.0
2015-04-15 15:00:00,26.76,26.76,26.73,26.75,67600.0,24.9552,24.9552,24.9273,24.9459,67600.0
2015-04-15 15:30:00,26.75,26.75,26.68,26.7,144400.0,24.9459,24.9459,24.8806,24.8993,144400.0
2015-04-16 09:30:00,26.61,26.66,26.58,26.64,59200.0,24.8154,24.862,24.7874,24.8433,59200.0
2015-04-16 10:00:00,26.65,26.65,26.59,26.59,12000.0,24.8527,24.8527,24.7967,24.7967,12000.0
2015-04-16 10:30:00,26.58,26.64,26.57,26.64,18800.0,24.7874,24.8433,24.7781,24.8433,18800.0
2015-04-16 11:00:00,26.63,26.65,26.63,26.65,6000.0,24.834,24.8527,24.834,24.8527,6000.0
2015-04-16 11:30:00,26.64,26.64,26.6,26.61,6400.0,24.8433,24.8433,24.806,24.8154,6400.0
2015-04-16 12:00:00,26.63,26.64,26.63,26.63,10400.0,24.834,24.8433,24.834,24.834,10400.0
2015-04-16 12:30:00,26.64,26.65,26.63,26.64,18800.0,24.8433,24.8527,24.834,24.8433,18800.0
2015-04-16 13:00:00,26.64,26.65,26.62,26.62,101600.0,24.8433,24.8527,24.8247,24.8247,101600.0
2015-04-16 13:30:00,26.62,26.7,26.62,26.7,20800.0,24.8247,24.8993,24.8247,24.8993,20800.0
2015-04-16 14:00:00,26.7,26.7,26.68,26.68,14000.0,24.8993,24.8993,24.8806,24.8806,14000.0
2015-04-16 14:30:00,26.68,26.7,26.66,26.66,20800.0,24.8806,24.8993,24.862,24.862,20800.0
2015-04-16 15:00:00,26.65,26.67,26.63,26.64,32800.0,24.8527,24.8713,24.834,24.8433,32800.0
2015-04-16 15:30:00,26.64,26.66,26.63,26.65,21600.0,24.8433,24.862,24.834,24.8527,21600.0
2015-04-17 09:30:00,26.42,26.44,26.29,26.3,33600.0,24.6382,24.6568,24.5169,24.5263,33600.0
2015-04-17 10:00:00,26.29,26.32,26.22,26.25,37200.0,24.5169,24.5449,24.4517,24.4796,37200.0
2015-04-17 10:30:00,26.28,26.31,26.27,26.27,8000.0,24.5076,24.5356,24.4983,24.4983,8000.0
2015-04-17 11:00:00,26.26,26.32,26.24,26.29,43200.0,24.489,24.5449,24.4703,24.5169,43200.0
2015-04-17 11:30:00,26.28,26.3,26.26,26.29,17600.0,24.5076,24.5263,24.489,24.5169,17600.0
2015-04-17 12:00:00,26.29,26.3,26.28,26.29,6800.0,24.5169,24.5263,24.5076,24.5169,6800.0
2015-04-17 12:30:00,26.29,26.3,26.25,26.26,14400.0,24.5169,24.5263,24.4796,24.489,14400.0
2015-04-17 13:00:00,26.27,26.29,26.27,26.28,9200.0,24.4983,24.5169,24.4983,24.5076,9200.0
2015-04-17 13:30:00,26.27,26.27,26.2,26.2,68400.0,24.4983,24.4983,24.433,24.433,68400.0
2015-04-17 14:00:00,26.21,26.21,26.15,26.18,22000.0,24.4423,24.4423,24.3864,24.4144,22000.0
2015-04-17 14:30:00,26.18,26.19,26.16,26.18,17200.0,24.4144,24.4237,24.3957,24.4144,17200.0
2015-04-17 15:00:00,26.18,26.21,26.18,26.19,52400.0,24.4144,24.4423,24.4144,24.4237,52400.0
2015-04-17 15:30:00,26.21,26.27,26.21,26.23,190000.0,24.4423,24.4983,24.4423,24.461,190000.0
2015-04-20 09:30:00,26.36,26.56,26.36,26.55,304000.0,24.5822,24.7687,24.5822,24.7594,304000.0
2015-04-20 10:00:00,26.58,26.6,26.55,26.6,65600.0,24.7874,24.806,24.7594,24.806,65600.0
2015-04-20 10:30:00,26.61,26.65,26.6,26.65,16000.0,24.8154,24.8527,24.806,24.8527,16000.0
2015-04-20 11:00:00,26.67,26.69,26.65,26.66,34800.0,24.8713,24.89,24.8527,24.862,34800.0
2015-04-20 11:30:00,26.68,26.69,26.66,26.69,13600.0,24.8806,24.89,24.862,24.89,13600.0
2015-04-20 12:00:00,26.68,26.71,26.68,26.7,11600.0,24.8806,24.9086,24.8806,24.8993,11600.0
2015-04-20 12:30:00,26.71,26.71,26.69,26.69,4800.0,24.9086,24.9086,24.89,24.89,4800.0
2015-04-20 13:00:00,26.7,26.73,26.69,26.69,11600.0,24.8993,24.9273,24.89,24.89,11600.0
2015-04-20 13:30:00,26.7,26.72,26.69,26.7,14400.0,24.8993,24.9179,24.89,24.8993,14400.0
2015-04-20 14:00:00,26.7,26.7,26.68,26.7,14400.0,24.8993,24.8993,24.8806,24.8993,14400.0
2015-04-20 14:30:00,26.7,26.72,26.68,26.71,34800.0,24.8993,24.9179,24.8806,24.9086,34800.0
2015-04-20 15:00:00,26.72,26.75,26.71,26.74,22000.0,24.9179,24.9459,24.9086,24.9366,22000.0
2015-04-20 15:30:00,26.75,26.75,26.71,26.73,216400.0,24.9459,24.9459,24.9086,24.9273,216400.0
2015-04-21 09:30:00,26.85,26.91,26.78,26.78,24400.0,25.0392,25.0951,24.9739,24.9739,24400.0
2015-04-21 10:00:00,26.76,26.78,26.74,26.77,16000.0,24.9552,24.9739,24.9366,24.9646,16000.0
2015-04-21 10:30:00,26.75,26.76,26.71,26.72,78000.0,24.9459,24.9552,24.9086,24.9179,78000.0
2015-04-21 11:00:00,26.75,26.75,26.72,26.72,35600.0,24.9459,24.9459,24.9179,24.9179,35600.0
2015-04-21 11:30:00,26.72,26.73,26.69,26.7,14400.0,24.9179,24.9273,24.89,24.8993,14400.0
2015-04-21 12:00:00,26.7,26.74,26.69,26.74,45200.0,24.8993,24.9366,24.89,24.9366,45200.0
2015-04-21 12:30:00,26.74,26.74,26.72,26.72,71600.0,24.9366,24.9366,24.9179,24.9179,71600.0
2015-04-21 13:00:00,26.73,26.78,26.73,26.78,12800.0,24.9273,24.9739,24.9273,24.9739,12800.0
2015-04-21 13:30:00,26.77,26.77,26.72,26.72,184000.0,24.9646,24.9646,24.9179,24.9179,184000.0
2015-04-21 14:00:00,26.7,26.75,26.7,26.75,10000.0,24.8993,24.9459,24.8993,24.9459,10000.0
2015-04-21 14:30:00,26.77,26.77,26.73,26.74,31200.0,24.9646,24.9646,24.9273,24.9366,31200.0
2015-04-21 15:00:00,26.74,26.75,26.72,26.73,13200.0,24.9366,24.9459,24.9179,24.9273,13200.0
2015-04-21 15:30:00,26.72,26.73,26.7,26.7,19200.0,24.9179,24.9273,24.8993,24.8993,19200.0
2015-04-22 09:30:00,26.8,26.8,26.67,26.68,20800.0,24.9925,24.9925,24.8713,24.8806,20800.0
2015-04-22 10:00:00,26.69,26.69,26.62,26.68,12400.0,24.89,24.89,24.8247,24.8806,12400.0
2015-04-22 10:30:00,26.69,26.77,26.66,26.75,55200.0,24.89,24.9646,24.862,24.9459,55200.0
2015-04-22 11:00:00,26.79,26.82,26.78,26.8,14000.0,24.9832,25.0112,24.9739,24.9925,14000.0
2015-04-22 11:30:00,26.81,26.82,26.79,26.82,30000.0,25.0019,25.0112,24.9832,25.0112,30000.0
2015-04-22 12:00:00,26.8,26.84,26.79,26.83,14400.0,24.9925,25.0298,24.9832,25.0205,14400.0
2015-04-22 12:30:00,26.84,26.86,26.83,26.85,28400.0,25.0298,25.0485,25.0205,25.0392,28400.0
2015-04-22 13:00:00,26.84,26.86,26.82,26.86,68800.0,25.0298,25.0485,25.0112,25.0485,68800.0
2015-04-22 13:30:00,26.85,26.9,26.85,26.89,148400.0,25.0392,25.0858,25.0392,25.0765,148400.0
2015-04-22 14:00:00,26.89,26.92,26.89,26.91,38800.0,25.0765,25.1044,25.0765,25.0951,38800.0
2015-04-22 14:30:00,26.92,26.93,26.91,26.92,13600.0,25.1044,25.1138,25.0951,25.1044,13600.0
2015-04-22 15:00:00,26.92,26.98,26.92,26.97,13200.0,25.1044,25.1604,25.1044,25.1511,13200.0
2015-04-22 15:30:00,26.93,26.95,26.92,26.95,42800.0,25.1138,25.1324,25.1044,25.1324,42800.0
2015-04-23 09:30:00,26.82,26.92,26.82,26.91,19200.0,25.0112,25.1044,25.0112,25.0951,19200.0
2015-04-23 10:00:00,26.92,26.95,26.87,26.9,24400.0,25.1044,25.1324,25.0578,25.0858,24400.0
2015-04-23 10:30:00,26.91,26.93,26.86,26.86,31200.0,25.0951,25.1138,25.0485,25.0485,31200.0
2015-04-23 11:00:00,26.88,26.91,26.88,26.91,17600.0,25.0671,25.0951,25.0671,25.0951,17600.0
2015-04-23 11:30:00,26.91,27.01,26.91,27.0,13200.0,25.0951,25.1884,25.0951,25.1791,13200.0
2015-04-23 12:00:00,26.99,27.03,26.97,27.02,22800.0,25.1697,25.207,25.1511,25.1977,22800.0
2015-04-23 12:30:00,27.02,27.08,27.01,27.08,32800.0,25.1977,25.2537,25.1884,25.2537,32800.0
2015-04-23 13:00:00,27.08,27.09,27.06,27.08,17600.0,25.2537,25.263,25.235,25.2537,17600.0
2015-04-23 13:30:00,27.08,27.08,27.07,27.08,6800.0,25.2537,25.2537,25.2443,25.2537,6800.0
2015-04-23 14:00:00,27.08,27.11,27.07,27.09,32400.0,25.2537,25.2816,25.2443,25.263,32400.0
2015-04-23 14:30:00,27.1,27.1,27.07,27.08,20800.0,25.2723,25.2723,25.2443,25.2537,20800.0
2015-04-23 15:00:00,27.08,27.13,27.07,27.08,34400.0,25.2537,25.3003,25.2443,25.2537,34400.0
2015-04-23 15:30:00,27.08,27.09,27.02,27.02,58000.0,25.2537,25.263,25.1977,25.1977,58000.0
2015-04-24 09:30:00,27.28,27.36,27.2,27.23,78000.0,25.4402,25.5148,25.3656,25.3935,78000.0
2015-04-24 10:00:00,27.23,27.23,27.15,27.19,24000.0,25.3935,25.3935,25.3189,25.3562,24000.0
2015-04-24 10:30:00,27.21,27.21,27.17,27.21,27200.0,25.3749,25.3749,25.3376,25.3749,27200.0
2015-04-24 11:00:00,27.22,27.24,27.2,27.24,51200.0,25.3842,25.4029,25.3656,25.4029,51200.0
2015-04-24 11:30:00,27.25,27.27,27.23,27.25,58000.0,25.4122,25.4308,25.3935,25.4122,58000.0
2015-04-24 12:00:00,27.25,27.28,27.25,27.28,66800.0,25.4122,25.4402,25.4122,25.4402,66800.0
2015-04-24 12:30:00,27.27,27.29,27.23,27.25,42000.0,25.4308,25.4495,25.3935,25.4122,42000.0
2015-04-24 13:00:00,27.25,27.28,27.24,27.27,17600.0,25.4122,25.4402,25.4029,25.4308,17600.0
2015-04-24 13:30:00,27.26,27.26,27.23,27.25,12400.0,25.4215,25.4215,25.3935,25.4122,12400.0
2015-04-24 14:00:00,27.24,27.26,27.23,27.26,94800.0,25.4029,25.4215,25.3935,25.4215,94800.0
2015-04-24 14:30:00,27.27,27.28,27.24,27.25,10800.0,25.4308,25.4402,25.4029,25.4122,10800.0
2015-04-24 15:00:00,27.25,27.26,27.23,27.25,26800.0,25.4122,25.4215,25.3935,25.4122,26800.0
2015-04-24 15:30:00,27.27,27.3,27.26,27.29,144800.0,25.4308,25.4588,25.4215,25.4495,144800.0
2015-04-27 09:30:00,27.41,27.49,27.38,27.49,75200.0,25.5614,25.636,25.5334,25.636,75200.0
2015-04-27 10:00:00,27.5,27.51,27.48,27.49,42800.0,25.6453,25.6547,25.6267,25.636,42800.0
2015-04-27 10:30:00,27.5,27.5,27.45,27.45,34000.0,25.6453,25.6453,25.5987,25.5987,34000.0
2015-04-27 11:00:00,27.45,27.48,27.44,27.46,24400.0,25.5987,25.6267,25.5894,25.608,24400.0
2015-04-27 11:30:00,27.47,27.48,27.42,27.43,31600.0,25.6174,25.6267,25.5707,25.5801,31600.0
2015-04-27 12:00:00,27.43,27.44,27.4,27.42,18400.0,25.5801,25.5894,25.5521,25.5707,18400.0
2015-04-27 12:30:00,27.43,27.43,27.38,27.39,5600.0,25.5801,25.5801,25.5334,25.5428,5600.0
2015-04-27 13:00:00,27.41,27.42,27.38,27.41,438800.0,25.5614,25.5707,25.5334,25.5614,438800.0
2015-04-27 13:30:00,27.41,27.42,27.38,27.39,480800.0,25.5614,25.5707,25.5334,25.5428,480800.0
2015-04-27 14:00:00,27.38,27.4,27.33,27.39,686000.0,25.5334,25.5521,25.4868,25.5428,686000.0
2015-04-27 14:30:00,27.38,27.38,27.34,27.36,38800.0,25.5334,25.5334,25.4961,25.5148,38800.0
2015-04-27 15:00:00,27.36,27.37,27.31,27.36,548000.0,25.5148,25.5241,25.4681,25.5148,548000.0
2015-04-27 15:30:00,27.35,27.39,27.34,27.39,708800.0,25.5054,25.5428,25.4961,25.5428,708800.0
2015-04-28 09:30:00,27.44,27.48,27.3,27.33,46400.0,25.5894,25.6267,25.4588,25.4868,46400.0
2015-04-28 10:00:00,27.32,27.33,27.16,27.29,62400.0,25.4775,25.4868,25.3283,25.4495,62400.0
2015-04-28 10:30:00,27.28,27.35,27.28,27.35,39600.0,25.4402,25.5054,25.4402,25.5054,39600.0
2015-04-28 11:00:00,27.38,27.44,27.38,27.41,98000.0,25.5334,25.5894,25.5334,25.5614,98000.0
2015-04-28 11:30:00,27.42,27.5,27.42,27.5,29200.0,25.5707,25.6453,25.5707,25.6453,29200.0
2015-04-28 12:00:00,27.5,27.54,27.49,27.51,26000.0,25.6453,25.6826,25.636,25.6547,26000.0
2015-04-28 12:30:00,27.52,27.55,27.49,27.54,16400.0,25.664,25.692,25.636,25.6826,16400.0
2015-04-28 13:00:00,27.54,27.57,27.53,27.54,30800.0,25.6826,25.7106,25.6733,25.6826,30800.0
2015-04-28 13:30:00,27.53,27.54,27.5,27.51,57600.0,25.6733,25.6826,25.6453,25.6547,57600.0
2015-04-28 14:00:00,27.5,27.5,27.43,27.46,50000.0,25.6453,25.6453,25.5801,25.608,50000.0
2015-04-28 14:30:00,27.45,27.48,27.43,27.45,36400.0,25.5987,25.6267,25.5801,25.5987,36400.0
2015-04-28 15:00:00,27.44,27.47,27.42,27.42,107600.0,25.5894,25.6174,25.5707,25.5707,107600.0
2015-04-28 15:30:00,27.45,27.45,27.36,27.4,118800.0,25.5987,25.5987,25.5148,25.5521,118800.0
2015-04-29 09:30:00,27.27,27.37,27.21,27.28,49600.0,25.4308,25.5241,25.3749,25.4402,49600.0
2015-04-29 10:00:00,27.32,27.32,27.18,27.21,22000.0,25.4775,25.4775,25.3469,25.3749,22000.0
2015-04-29 10:30:00,27.19,27.26,27.19,27.23,27200.0,25.3562,25.4215,25.3562,25.3935,27200.0
2015-04-29 11:00:00,27.25,27.28,27.23,27.26,28000.0,25.4122,25.4402,25.3935,25.4215,28000.0
2015-04-29 11:30:00,27.24,27.24,27.2,27.22,12800.0,25.4029,25.4029,25.3656,25.3842,12800.0
2015-04-29 12:00:00,27.22,27.22,27.11,27.11,18400.0,25.3842,25.3842,25.2816,25.2816,18400.0
2015-04-29 12:30:00,27.08,27.13,27.06,27.13,8400.0,25.2537,25.3003,25.235,25.3003,8400.0
2015-04-29 13:00:00,27.13,27.13,27.09,27.1,14800.0,25.3003,25.3003,25.263,25.2723,14800.0
2015-04-29 13:30:00,27.1,27.24,27.1,27.24,38000.0,25.2723,25.4029,25.2723,25.4029,38000.0
2015-04-29 14:00:00,27.21,27.24,27.13,27.23,26400.0,25.3749,25.4029,25.3003,25.3935,26400.0
2015-04-29 14:30:00,27.27,27.38,27.27,27.31,20400.0,25.4308,25.5334,25.4308,25.4681,20400.0
2015-04-29 15:00:00,27.32,27.33,27.25,27.28,17200.0,25.4775,25.4868,25.4122,25.4402,17200.0
2015-04-29 15:30:00,27.27,27.33,27.23,27.25,66000.0,25.4308,25.4868,25.3935,25.4122,66000.0
2015-04-30 09:30:00,27.11,27.17,27.04,27.04,96800.0,25.2816,25.3376,25.2164,25.2164,96800.0
2015-04-30 10:00:00,27.0,27.06,26.94,26.96,152000.0,25.1791,25.235,25.1231,25.1418,152000.0
2015-04-30 10:30:00,26.97,27.0,26.92,26.96,202400.0,25.1511,25.1791,25.1044,25.1418,202400.0
2015-04-30 11:00:00,26.95,27.08,26.95,27.06,395600.0,25.1324,25.2537,25.1324,25.235,395600.0
2015-04-30 11:30:00,27.06,27.09,26.99,26.99,52800.0,25.235,25.263,25.1697,25.1697,52800.0
2015-04-30 12:00:00,26.99,27.06,26.99,27.02,65200.0,25.1697,25.235,25.1697,25.1977,65200.0
2015-04-30 12:30:00,27.02,27.02,26.93,26.96,65600.0,25.1977,25.1977,25.1138,25.1418,65600.0
2015-04-30 13:00:00,26.97,26.99,26.93,26.95,176800.0,25.1511,25.1697,25.1138,25.1324,176800.0
2015-04-30 13:30:00,26.95,26.97,26.92,26.94,62000.0,25.1324,25.1511,25.1044,25.1231,62000.0
2015-04-30 14:00:00,26.93,26.94,26.85,26.86,238800.0,25.1138,25.1231,25.0392,25.0485,238800.0
2015-04-30 14:30:00,26.84,26.86,26.8,26.8,65200.0,25.0298,25.0485,24.9925,24.9925,65200.0
2015-04-30 15:00:00,26.8,26.84,26.72,26.77,195600.0,24.9925,25.0298,24.9179,24.9646,195600.0
2015-04-30 15:30:00,26.77,26.84,26.77,26.83,208400.0,24.9646,25.0298,24.9646,25.0205,208400.0
2015-05-01 09:30:00,26.93,27.03,26.93,26.96,297600.0,25.1138,25.207,25.1138,25.1418,297600.0
2015-05-01 10:00:00,26.95,27.09,26.95,27.05,271200.0,25.1324,25.263,25.1324,25.2257,271200.0
2015-05-01 10:30:00,27.06,27.08,26.96,27.0,170000.0,25.235,25.2537,25.1418,25.1791,170000.0
2015-05-01 11:00:00,27.01,27.05,27.0,27.04,231200.0,25.1884,25.2257,25.1791,25.2164,231200.0
2015-05-01 11:30:00,27.05,27.05,26.94,26.98,105200.0,25.2257,25.2257,25.1231,25.1604,105200.0
2015-05-01 12:00:00,26.98,26.98,26.94,26.98,96800.0,25.1604,25.1604,25.1231,25.1604,96800.0
2015-05-01 12:30:00,26.99,27.02,26.98,27.01,45200.0,25.1697,25.1977,25.1604,25.1884,45200.0
2015-05-01 13:00:00,27.02,27.02,27.0,27.02,286800.0,25.1977,25.1977,25.1791,25.1977,286800.0
2015-05-01 13:30:00,27.02,27.11,27.02,27.1,215200.0,25.1977,25.2816,25.1977,25.2723,215200.0
2015-05-01 14:00:00,27.1,27.16,27.09,27.16,176800.0,25.2723,25.3283,25.263,25.3283,176800.0
2015-05-01 14:30:00,27.16,27.17,27.13,27.14,382800.0,25.3283,25.3376,25.3003,25.3096,382800.0
2015-05-01 15:00:00,27.15,27.16,27.11,27.12,257200.0,25.3189,25.3283,25.2816,25.291,257200.0
2015-05-01 15:30:00,27.12,27.21,27.11,27.21,688000.0,25.291,25.3749,25.2816,25.3749,688000.0
2015-05-04 09:30:00,27.27,27.37,27.25,27.36,326800.0,25.4308,25.5241,25.4122,25.5148,326800.0
2015-05-04 10:00:00,27.35,27.36,27.32,27.34,62000.0,25.5054,25.5148,25.4775,25.4961,62000.0
2015-05-04 10:30:00,27.34,27.34,27.27,27.27,22400.0,25.4961,25.4961,25.4308,25.4308,22400.0
2015-05-04 11:00:00,27.28,27.31,27.27,27.3,95600.0,25.4402,25.4681,25.4308,25.4588,95600.0
2015-05-04 11:30:00,27.3,27.31,27.27,27.3,114800.0,25.4588,25.4681,25.4308,25.4588,114800.0
2015-05-04 12:00:00,27.3,27.32,27.28,27.29,192000.0,25.4588,25.4775,25.4402,25.4495,192000.0
2015-05-04 12:30:00,27.3,27.3,27.24,27.26,418400.0,25.4588,25.4588,25.4029,25.4215,418400.0
2015-05-04 13:00:00,27.26,27.26,27.21,27.23,102400.0,25.4215,25.4215,25.3749,25.3935,102400.0
2015-05-04 13:30:00,27.23,27.28,27.22,27.28,146800.0,25.3935,25.4402,25.3842,25.4402,146800.0
2015-05-04 14:00:00,27.29,27.3,27.27,27.28,114800.0,25.4495,25.4588,25.4308,25.4402,114800.0
2015-05-04 14:30:00,27.28,27.32,27.27,27.28,308800.0,25.4402,25.4775,25.4308,25.4402,308800.0
2015-05-04 15:00:00,27.29,27.29,27.24,27.26,114800.0,25.4495,25.4495,25.4029,25.4215,114800.0
2015-05-04 15:30:00,27.25,27.28,27.21,27.22,234800.0,25.4122,25.4402,25.3749,25.3842,234800.0
2015-05-05 09:30:00,27.14,27.14,26.99,26.99,36400.0,25.3096,25.3096,25.1697,25.1697,36400.0
2015-05-05 10:00:00,26.98,27.0,26.94,26.99,36000.0,25.1604,25.1791,25.1231,25.1697,36000.0
2015-05-05 10:30:00,26.98,26.98,26.9,26.97,21600.0,25.1604,25.1604,25.0858,25.1511,21600.0
2015-05-05 11:00:00,26.96,26.96,26.86,26.86,31600.0,25.1418,25.1418,25.0485,25.0485,31600.0
2015-05-05 11:30:00,26.85,26.89,26.85,26.86,8800.0,25.0392,25.0765,25.0392,25.0485,8800.0
2015-05-05 12:00:00,26.9,26.91,26.88,26.9,15200.0,25.0858,25.0951,25.0671,25.0858,15200.0
2015-05-05 12:30:00,26.89,26.91,26.85,26.86,16000.0,25.0765,25.0951,25.0392,25.0485,16000.0
2015-05-05 13:00:00,26.86,26.86,26.78,26.81,41200.0,25.0485,25.0485,24.9739,25.0019,41200.0
2015-05-05 13:30:00,26.8,26.83,26.77,26.79,79600.0,24.9925,25.0205,24.9646,24.9832,79600.0
2015-05-05 14:00:00,26.79,26.84,26.76,26.79,90400.0,24.9832,25.0298,24.9552,24.9832,90400.0
2015-05-05 14:30:00,26.79,26.83,26.73,26.82,142000.0,24.9832,25.0205,24.9273,25.0112,142000.0
2015-05-05 15:00:00,26.82,26.83,26.76,26.83,106400.0,25.0112,25.0205,24.9552,25.0205,106400.0
2015-05-05 15:30:00,26.83,26.86,26.75,26.77,109600.0,25.0205,25.0485,24.9459,24.9646,109600.0
2015-05-06 09:30:00,26.85,26.89,26.56,26.59,40800.0,25.0392,25.0765,24.7687,24.7967,40800.0
2015-05-06 10:00:00,26.58,26.58,26.46,26.56,70400.0,24.7874,24.7874,24.6755,24.7687,70400.0
2015-05-06 10:30:00,26.56,26.67,26.51,26.65,38000.0,24.7687,24.8713,24.7221,24.8527,38000.0
2015-05-06 11:00:00,26.68,26.68,26.57,26.62,294400.0,24.8806,24.8806,24.7781,24.8247,294400.0
2015-05-06 11:30:00,26.63,26.66,26.6,26.63,17600.0,24.834,24.862,24.806,24.834,17600.0
2015-05-06 12:00:00,26.61,26.61,26.57,26.58,22800.0,24.8154,24.8154,24.7781,24.7874,22800.0
2015-05-06 12:30:00,26.57,26.6,26.53,26.56,18400.0,24.7781,24.806,24.7408,24.7687,18400.0
2015-05-06 13:00:00,26.55,26.56,26.52,26.52,10800.0,24.7594,24.7687,24.7314,24.7314,10800.0
2015-05-06 13:30:00,26.49,26.5,26.43,26.47,37200.0,24.7034,24.7128,24.6475,24.6848,37200.0
2015-05-06 14:00:00,26.47,26.48,26.42,26.44,230800.0,24.6848,24.6941,24.6382,24.6568,230800.0
2015-05-06 14:30:00,26.43,26.43,26.37,26.43,74800.0,24.6475,24.6475,24.5915,24.6475,74800.0
2015-05-06 15:00:00,26.43,26.45,26.38,26.43,62000.0,24.6475,24.6661,24.6009,24.6475,62000.0
2015-05-06 15:30:00,26.46,26.55,26.43,26.54,26000.0,24.6755,24.7594,24.6475,24.7501,26000.0
2015-05-07 09:30:00,26.54,26.73,26.54,26.65,171600.0,24.7501,24.9273,24.7501,24.8527,171600.0
2015-05-07 10:00:00,26.61,26.71,26.61,26.65,20800.0,24.8154,24.9086,24.8154,24.8527,20800.0
2015-05-07 10:30:00,26.64,26.74,26.61,26.7,38000.0,24.8433,24.9366,24.8154,24.8993,38000.0
2015-05-07 11:00:00,26.7,26.76,26.66,26.76,123200.0,24.8993,24.9552,24.862,24.9552,123200.0
2015-05-07 11:30:00,26.74,26.75,26.71,26.71,22400.0,24.9366,24.9459,24.9086,24.9086,22400.0
2015-05-07 12:00:00,26.72,26.79,26.71,26.79,26800.0,24.9179,24.9832,24.9086,24.9832,26800.0
2015-05-07 12:30:00,26.8,26.82,26.79,26.81,12800.0,24.9925,25.0112,24.9832,25.0019,12800.0
2015-05-07 13:00:00,26.82,26.82,26.75,26.75,22400.0,25.0112,25.0112,24.9459,24.9459,22400.0
2015-05-07 13:30:00,26.76,26.79,26.75,26.75,90800.0,24.9552,24.9832,24.9459,24.9459,90800.0
2015-05-07 14:00:00,26.75,26.8,26.75,26.8,666400.0,24.9459,24.9925,24.9459,24.9925,666400.0
2015-05-07 14:30:00,26.81,26.81,26.78,26.8,159200.0,25.0019,25.0019,24.9739,24.9925,159200.0
2015-05-07 15:00:00,26.79,26.81,26.74,26.75,110800.0,24.9832,25.0019,24.9366,24.9459,110800.0
2015-05-07 15:30:00,26.75,26.75,26.71,26.73,63600.0,24.9459,24.9459,24.9086,24.9273,63600.0
2015-05-08 09:30:00,26.97,27.11,26.97,27.07,74800.0,25.1511,25.2816,25.1511,25.2443,74800.0
2015-05-08 10:00:00,27.07,27.1,27.03,27.05,24800.0,25.2443,25.2723,25.207,25.2257,24800.0
2015-05-08 10:30:00,27.07,27.08,27.04,27.05,40000.0,25.2443,25.2537,25.2164,25.2257,40000.0
2015-05-08 11:00:00,27.06,27.1,27.05,27.07,15200.0,25.235,25.2723,25.2257,25.2443,15200.0
2015-05-08 11:30:00,27.09,27.13,27.08,27.11,28000.0,25.263,25.3003,25.2537,25.2816,28000.0
2015-05-08 12:00:00,27.12,27.12,27.07,27.07,8400.0,25.291,25.291,25.2443,25.2443,8400.0
2015-05-08 12:30:00,27.08,27.09,27.06,27.08,74000.0,25.2537,25.263,25.235,25.2537,74000.0
2015-05-08 13:00:00,27.07,27.11,27.07,27.08,22400.0,25.2443,25.2816,25.2443,25.2537,22400.0
2015-05-08 13:30:00,27.09,27.09,27.07,27.07,94000.0,25.263,25.263,25.2443,25.2443,94000.0
2015-05-08 14:00:00,27.07,27.08,27.07,27.08,25600.0,25.2443,25.2537,25.2443,25.2537,25600.0
2015-05-08 14:30:00,27.08,27.09,27.05,27.08,38800.0,25.2537,25.263,25.2257,25.2537,38800.0
2015-05-08 15:00:00,27.09,27.1,27.06,27.07,92000.0,25.263,25.2723,25.235,25.2443,92000.0
2015-05-08 15:30:00,27.07,27.11,27.07,27.09,162800.0,25.2443,25.2816,25.2443,25.263,162800.0
2015-05-11 09:30:00,27.08,27.11,27.0,27.03,10400.0,25.2537,25.2816,25.1791,25.207,10400.0
2015-05-11 10:00:00,27.05,27.1,27.03,27.03,37600.0,25.2257,25.2723,25.207,25.207,37600.0
2015-05-11 10:30:00,27.01,27.02,26.97,27.0,40800.0,25.1884,25.1977,25.1511,25.1791,40800.0
2015-05-11 11:00:00,27.0,27.05,26.98,27.04,19600.0,25.1791,25.2257,25.1604,25.2164,19600.0
2015-05-11 11:30:00,27.02,27.07,27.02,27.07,33200.0,25.1977,25.2443,25.1977,25.2443,33200.0
2015-05-11 12:00:00,27.04,27.04,27.01,27.03,9600.0,25.2164,25.2164,25.1884,25.207,9600.0
2015-05-11 12:30:00,27.03,27.04,27.0,27.02,10400.0,25.207,25.2164,25.1791,25.1977,10400.0
2015-05-11 13:00:00,27.03,27.07,27.03,27.06,21600.0,25.207,25.2443,25.207,25.235,21600.0
2015-05-11 13:30:00,27.05,27.07,27.03,27.04,80000.0,25.2257,25.2443,25.207,25.2164,80000.0
2015-05-11 14:00:00,27.03,27.04,27.0,27.03,72800.0,25.207,25.2164,25.1791,25.207,72800.0
2015-05-11 14:30:00,27.03,27.04,27.0,27.0,48400.0,25.207,25.2164,25.1791,25.1791,48400.0
2015-05-11 15:00:00,26.95,27.01,26.95,27.0,11600.0,25.1324,25.1884,25.1324,25.1791,11600.0
2015-05-11 15:30:00,27.01,27.01,26.96,26.96,63200.0,25.1884,25.1884,25.1418,25.1418,63200.0
2015-05-12 09:30:00,26.8,26.8,26.6,26.66,62000.0,24.9925,24.9925,24.806,24.862,62000.0
2015-05-12 10:00:00,26.64,26.66,26.61,26.65,50800.0,24.8433,24.862,24.8154,24.8527,50800.0
2015-05-12 10:30:00,26.65,26.8,26.65,26.78,9600.0,24.8527,24.9925,24.8527,24.9739,9600.0
2015-05-12 11:00:00,26.77,26.86,26.77,26.83,26000.0,24.9646,25.0485,24.9646,25.0205,26000.0
2015-05-12 11:30:00,26.85,26.86,26.82,26.86,5600.0,25.0392,25.0485,25.0112,25.0485,5600.0
2015-05-12 12:00:00,26.85,26.85,26.78,26.81,19200.0,25.0392,25.0392,24.9739,25.0019,19200.0
2015-05-12 12:30:00,26.8,26.87,26.8,26.86,6400.0,24.9925,25.0578,24.9925,25.0485,6400.0
2015-05-12 13:00:00,26.87,26.93,26.85,26.91,20800.0,25.0578,25.1138,25.0392,25.0951,20800.0
2015-05-12 13:30:00,26.91,26.91,26.85,26.87,40000.0,25.0951,25.0951,25.0392,25.0578,40000.0
2015-05-12 14:00:00,26.88,26.91,26.86,26.91,36000.0,25.0671,25.0951,25.0485,25.0951,36000.0
2015-05-12 14:30:00,26.92,26.94,26.85,26.85,126800.0,25.1044,25.1231,25.0392,25.0392,126800.0
2015-05-12 15:00:00,26.86,26.88,26.85,26.86,36400.0,25.0485,25.0671,25.0392,25.0485,36400.0
2015-05-12 15:30:00,26.86,26.88,26.82,26.82,79200.0,25.0485,25.0671,25.0112,25.0112,79200.0
2015-05-13 09:30:00,26.94,27.1,26.94,27.04,24000.0,25.1231,25.2723,25.1231,25.2164,24000.0
2015-05-13 10:00:00,27.03,27.08,27.02,27.05,22800.0,25.207,25.2537,25.1977,25.2257,22800.0
2015-05-13 10:30:00,27.04,27.04,26.95,27.01,19200.0,25.2164,25.2164,25.1324,25.1884,19200.0
2015-05-13 11:00:00,26.93,27.0,26.93,26.97,12000.0,25.1138,25.1791,25.1138,25.1511,12000.0
2015-05-13 11:30:00,26.96,27.02,26.95,27.0,26400.0,25.1418,25.1977,25.1324,25.1791,26400.0
2015-05-13 12:00:00,27.0,27.01,26.94,26.95,26000.0,25.1791,25.1884,25.1231,25.1324,26000.0
2015-05-13 12:30:00,26.95,26.99,26.94,26.98,12800.0,25.1324,25.1697,25.1231,25.1604,12800.0
2015-05-13 13:00:00,26.99,27.03,26.99,27.01,10400.0,25.1697,25.207,25.1697,25.1884,10400.0
2015-05-13 13:30:00,27.04,27.04,27.02,27.03,4400.0,25.2164,25.2164,25.1977,25.207,4400.0
2015-05-13 14:00:00,27.03,27.04,26.97,26.97,22000.0,25.207,25.2164,25.1511,25.1511,22000.0
2015-05-13 14:30:00,26.96,27.0,26.96,26.97,21600.0,25.1418,25.1791,25.1418,25.1511,21600.0
2015-05-13 15:00:00,26.98,27.0,26.96,26.96,21200.0,25.1604,25.1791,25.1418,25.1418,21200.0
2015-05-13 15:30:00,26.95,26.97,26.93,26.96,28800.0,25.1324,25.1511,25.1138,25.1418,28800.0
2015-05-14 09:30:00,27.16,27.22,27.15,27.22,46400.0,25.3283,25.3842,25.3189,25.3842,46400.0
2015-05-14 10:00:00,27.2,27.29,27.19,27.27,114400.0,25.3656,25.4495,25.3562,25.4308,114400.0
2015-05-14 10:30:00,27.28,27.28,27.24,27.28,24000.0,25.4402,25.4402,25.4029,25.4402,24000.0
2015-05-14 11:00:00,27.28,27.31,27.26,27.28,51600.0,25.4402,25.4681,25.4215,25.4402,51600.0
2015-05-14 11:30:00,27.27,27.31,27.27,27.3,47600.0,25.4308,25.4681,25.4308,25.4588,47600.0
2015-05-14 12:00:00,27.3,27.34,27.29,27.33,16400.0,25.4588,25.4961,25.4495,25.4868,16400.0
2015-05-14 12:30:00,27.33,27.34,27.31,27.33,17600.0,25.4868,25.4961,25.4681,25.4868,17600.0
2015-05-14 13:00:00,27.33,27.36,27.33,27.36,28000.0,25.4868,25.5148,25.4868,25.5148,28000.0
2015-05-14 13:30:00,27.37,27.38,27.36,27.38,36800.0,25.5241,25.5334,25.5148,25.5334,36800.0
2015-05-14 14:00:00,27.37,27.39,27.36,27.39,24000.0,25.5241,25.5428,25.5148,25.5428,24000.0
2015-05-14 14:30:00,27.39,27.4,27.36,27.37,106800.0,25.5428,25.5521,25.5148,25.5241,106800.0
2015-05-14 15:00:00,27.38,27.41,27.37,27.4,105600.0,25.5334,25.5614,25.5241,25.5521,105600.0
2015-05-14 15:30:00,27.41,27.43,27.38,27.41,367600.0,25.5614,25.5801,25.5334,25.5614,367600.0
2015-05-15 09:30:00,27.45,27.49,27.36,27.37,56400.0,25.5987,25.636,25.5148,25.5241,56400.0
2015-05-15 10:00:00,27.33,27.34,27.29,27.32,28800.0,25.4868,25.4961,25.4495,25.4775,28800.0
2015-05-15 10:30:00,27.33,27.36,27.29,27.35,33200.0,25.4868,25.5148,25.4495,25.5054,33200.0
2015-05-15 11:00:00,27.36,27.37,27.29,27.29,34800.0,25.5148,25.5241,25.4495,25.4495,34800.0
2015-05-15 11:30:00,27.28,27.31,27.28,27.3,51200.0,25.4402,25.4681,25.4402,25.4588,51200.0
2015-05-15 12:00:00,27.31,27.32,27.3,27.3,28000.0,25.4681,25.4775,25.4588,25.4588,28000.0
2015-05-15 12:30:00,27.3,27.33,27.3,27.31,93600.0,25.4588,25.4868,25.4588,25.4681,93600.0
2015-05-15 13:00:00,27.32,27.32,27.28,27.29,45200.0,25.4775,25.4775,25.4402,25.4495,45200.0
2015-05-15 13:30:00,27.28,27.29,27.28,27.29,14800.0,25.4402,25.4495,25.4402,25.4495,14800.0
2015-05-15 14:00:00,27.28,27.29,27.27,27.29,6000.0,25.4402,25.4495,25.4308,25.4495,6000.0
2015-05-15 14:30:00,27.29,27.32,27.29,27.32,8400.0,25.4495,25.4775,25.4495,25.4775,8400.0
2015-05-15 15:00:00,27.32,27.32,27.29,27.29,26800.0,25.4775,25.4775,25.4495,25.4495,26800.0
2015-05-15 15:30:00,27.28,27.33,27.28,27.33,113600.0,25.4402,25.4868,25.4402,25.4868,113600.0
2015-05-18 09:30:00,27.29,27.32,27.25,27.32,51200.0,25.4495,25.4775,25.4122,25.4775,51200.0
2015-05-18 10:00:00,27.33,27.34,27.27,27.29,23600.0,25.4868,25.4961,25.4308,25.4495,23600.0
2015-05-18 10:30:00,27.3,27.32,27.28,27.29,8400.0,25.4588,25.4775,25.4402,25.4495,8400.0
2015-05-18 11:00:00,27.31,27.38,27.31,27.38,9600.0,25.4681,25.5334,25.4681,25.5334,9600.0
2015-05-18 11:30:00,27.39,27.43,27.39,27.42,12800.0,25.5428,25.5801,25.5428,25.5707,12800.0
2015-05-18 12:00:00,27.43,27.43,27.4,27.41,21200.0,25.5801,25.5801,25.5521,25.5614,21200.0
2015-05-18 12:30:00,27.41,27.43,27.4,27.43,13600.0,25.5614,25.5801,25.5521,25.5801,13600.0
2015-05-18 13:00:00,27.44,27.46,27.43,27.46,14800.0,25.5894,25.608,25.5801,25.608,14800.0
2015-05-18 13:30:00,27.46,27.48,27.46,27.47,48800.0,25.608,25.6267,25.608,25.6174,48800.0
2015-05-18 14:00:00,27.48,27.5,27.46,27.46,20800.0,25.6267,25.6453,25.608,25.608,20800.0
2015-05-18 14:30:00,27.46,27.48,27.46,27.48,64400.0,25.608,25.6267,25.608,25.6267,64400.0
2015-05-18 15:00:00,27.48,27.5,27.48,27.49,20400.0,25.6267,25.6453,25.6267,25.636,20400.0
2015-05-18 15:30:00,27.48,27.49,27.46,27.46,25600.0,25.6267,25.636,25.608,25.608,25600.0
2015-05-19 09:30:00,27.48,27.53,27.46,27.48,57600.0,25.6267,25.6733,25.608,25.6267,57600.0
2015-05-19 10:00:00,27.48,27.48,27.41,27.44,16400.0,25.6267,25.6267,25.5614,25.5894,16400.0
2015-05-19 10:30:00,27.45,27.47,27.42,27.43,54400.0,25.5987,25.6174,25.5707,25.5801,54400.0
2015-05-19 11:00:00,27.41,27.44,27.39,27.44,13600.0,25.5614,25.5894,25.5428,25.5894,13600.0
2015-05-19 11:30:00,27.44,27.45,27.4,27.43,19200.0,25.5894,25.5987,25.5521,25.5801,19200.0
2015-05-19 12:00:00,27.43,27.44,27.43,27.43,8800.0,25.5801,25.5894,25.5801,25.5801,8800.0
2015-05-19 12:30:00,27.43,27.46,27.43,27.43,4800.0,25.5801,25.608,25.5801,25.5801,4800.0
2015-05-19 13:00:00,27.44,27.45,27.43,27.45,12000.0,25.5894,25.5987,25.5801,25.5987,12000.0
2015-05-19 13:30:00,27.46,27.5,27.46,27.49,18400.0,25.608,25.6453,25.608,25.636,18400.0
2015-05-19 14:00:00,27.49,27.51,27.49,27.5,20400.0,25.636,25.6547,25.636,25.6453,20400.0
2015-05-19 14:30:00,27.49,27.49,27.43,27.46,34800.0,25.636,25.636,25.5801,25.608,34800.0
2015-05-19 15:00:00,27.45,27.45,27.39,27.39,44400.0,25.5987,25.5987,25.5428,25.5428,44400.0
2015-05-19 15:30:00,27.4,27.42,27.39,27.41,75600.0,25.5521,25.5707,25.5428,25.5614,75600.0
2015-05-20 09:30:00,27.42,27.42,27.32,27.36,393600.0,25.5707,25.5707,25.4775,25.5148,393600.0
2015-05-20 10:00:00,27.35,27.41,27.35,27.39,180000.0,25.5054,25.5614,25.5054,25.5428,180000.0
2015-05-20 10:30:00,27.4,27.43,27.4,27.41,101600.0,25.5521,25.5801,25.5521,25.5614,101600.0
2015-05-20 11:00:00,27.41,27.42,27.4,27.41,16800.0,25.5614,25.5707,25.5521,25.5614,16800.0
2015-05-20 11:30:00,27.41,27.41,27.36,27.38,125600.0,25.5614,25.5614,25.5148,25.5334,125600.0
2015-05-20 12:00:00,27.39,27.42,27.39,27.42,32000.0,25.5428,25.5707,25.5428,25.5707,32000.0
2015-05-20 12:30:00,27.42,27.42,27.39,27.4,75200.0,25.5707,25.5707,25.5428,25.5521,75200.0
2015-05-20 13:00:00,27.4,27.41,27.38,27.39,93200.0,25.5521,25.5614,25.5334,25.5428,93200.0
2015-05-20 13:30:00,27.4,27.4,27.38,27.39,42800.0,25.5521,25.5521,25.5334,25.5428,42800.0
2015-05-20 14:00:00,27.42,27.55,27.4,27.55,45200.0,25.5707,25.692,25.5521,25.692,45200.0
2015-05-20 14:30:00,27.56,27.56,27.49,27.51,126400.0,25.7013,25.7013,25.636,25.6547,126400.0
2015-05-20 15:00:00,27.5,27.5,27.37,27.42,212400.0,25.6453,25.6453,25.5241,25.5707,212400.0
2015-05-20 15:30:00,27.42,27.44,27.4,27.43,1550800.0,25.5707,25.5894,25.5521,25.5801,1550800.0
2015-05-21 09:30:00,27.37,27.43,27.34,27.36,130000.0,25.5241,25.5801,25.4961,25.5148,130000.0
2015-05-21 10:00:00,27.36,27.46,27.36,27.45,8800.0,25.5148,25.608,25.5148,25.5987,8800.0
2015-05-21 10:30:00,27.47,27.5,27.45,27.48,4000.0,25.6174,25.6453,25.5987,25.6267,4000.0
2015-05-21 11:00:00,27.49,27.54,27.49,27.54,18400.0,25.636,25.6826,25.636,25.6826,18400.0
2015-05-21 11:30:00,27.55,27.55,27.5,27.5,8000.0,25.692,25.692,25.6453,25.6453,8000.0
2015-05-21 12:00:00,27.53,27.54,27.52,27.54,10400.0,25.6733,25.6826,25.664,25.6826,10400.0
2015-05-21 12:30:00,27.56,27.57,27.54,27.55,6000.0,25.7013,25.7106,25.6826,25.692,6000.0
2015-05-21 13:00:00,27.55,27.55,27.52,27.53,5200.0,25.692,25.692,25.664,25.6733,5200.0
2015-05-21 13:30:00,27.53,27.55,27.49,27.5,16800.0,25.6733,25.692,25.636,25.6453,16800.0
2015-05-21 14:00:00,27.5,27.54,27.49,27.54,32800.0,25.6453,25.6826,25.636,25.6826,32800.0
2015-05-21 14:30:00,27.54,27.56,27.54,27.55,33200.0,25.6826,25.7013,25.6826,25.692,33200.0
2015-05-21 15:00:00,27.55,27.56,27.5,27.53,28400.0,25.692,25.7013,25.6453,25.6733,28400.0
2015-05-21 15:30:00,27.53,27.58,27.53,27.53,79200.0,25.6733,25.7199,25.6733,25.6733,79200.0
2015-05-22 09:30:00,27.52,27.59,27.5,27.57,20000.0,25.664,25.7293,25.6453,25.7106,20000.0
2015-05-22 10:00:00,27.59,27.61,27.59,27.59,12400.0,25.7293,25.7479,25.7293,25.7293,12400.0
2015-05-22 10:30:00,27.59,27.62,27.59,27.61,10000.0,25.7293,25.7572,25.7293,25.7479,10000.0
2015-05-22 11:00:00,27.61,27.61,27.55,27.56,40400.0,25.7479,25.7479,25.692,25.7013,40400.0
2015-05-22 11:30:00,27.54,27.55,27.53,27.55,8400.0,25.6826,25.692,25.6733,25.692,8400.0
2015-05-22 12:00:00,27.56,27.58,27.56,27.58,24000.0,25.7013,25.7199,25.7013,25.7199,24000.0
2015-05-22 12:30:00,27.57,27.58,27.56,27.57,12800.0,25.7106,25.7199,25.7013,25.7106,12800.0
2015-05-22 13:00:00,27.56,27.63,27.55,27.62,20800.0,25.7013,25.7666,25.692,25.7572,20800.0
2015-05-22 13:30:00,27.63,27.63,27.61,27.62,8800.0,25.7666,25.7666,25.7479,25.7572,8800.0
2015-05-22 14:00:00,27.6,27.6,27.58,27.59,12400.0,25.7386,25.7386,25.7199,25.7293,12400.0
2015-05-22 14:30:00,27.6,27.61,27.58,27.6,35600.0,25.7386,25.7479,25.7199,25.7386,35600.0
2015-05-22 15:00:00,27.59,27.63,27.59,27.61,22400.0,25.7293,25.7666,25.7293,25.7479,22400.0
2015-05-22 15:30:00,27.61,27.61,27.55,27.55,17600.0,25.7479,25.7479,25.692,25.692,17600.0
2015-05-26 09:30:00,27.47,27.47,27.25,27.27,120400.0,25.6174,25.6174,25.4122,25.4308,120400.0
2015-05-26 10:00:00,27.26,27.29,27.18,27.23,127600.0,25.4215,25.4495,25.3469,25.3935,127600.0
2015-05-26 10:30:00,27.22,27.22,27.17,27.18,244400.0,25.3842,25.3842,25.3376,25.3469,244400.0
2015-05-26 11:00:00,27.19,27.19,27.14,27.18,80000.0,25.3562,25.3562,25.3096,25.3469,80000.0
2015-05-26 11:30:00,27.18,27.21,27.17,27.18,22800.0,25.3469,25.3749,25.3376,25.3469,22800.0
2015-05-26 12:00:00,27.17,27.2,27.16,27.18,17600.0,25.3376,25.3656,25.3283,25.3469,17600.0
2015-05-26 12:30:00,27.19,27.19,27.14,27.14,82400.0,25.3562,25.3562,25.3096,25.3096,82400.0
2015-05-26 13:00:00,27.14,27.17,27.1,27.17,45200.0,25.3096,25.3376,25.2723,25.3376,45200.0
2015-05-26 13:30:00,27.15,27.15,27.08,27.08,58800.0,25.3189,25.3189,25.2537,25.2537,58800.0
2015-05-26 14:00:00,27.09,27.12,27.09,27.09,32000.0,25.263,25.291,25.263,25.263,32000.0
2015-05-26 14:30:00,27.1,27.11,27.06,27.06,36000.0,25.2723,25.2816,25.235,25.235,36000.0
2015-05-26 15:00:00,27.08,27.12,27.08,27.12,19600.0,25.2537,25.291,25.2537,25.291,19600.0
2015-05-26 15:30:00,27.13,27.18,27.13,27.16,440000.0,25.3003,25.3469,25.3003,25.3283,440000.0
2015-05-27 09:30:00,27.23,27.42,27.22,27.38,45200.0,25.3935,25.5707,25.3842,25.5334,45200.0
2015-05-27 10:00:00,27.39,27.41,27.36,27.38,28000.0,25.5428,25.5614,25.5148,25.5334,28000.0
2015-05-27 10:30:00,27.38,27.43,27.38,27.43,9200.0,25.5334,25.5801,25.5334,25.5801,9200.0
2015-05-27 11:00:00,27.43,27.45,27.42,27.43,45600.0,25.5801,25.5987,25.5707,25.5801,45600.0
2015-05-27 11:30:00,27.42,27.48,27.42,27.45,41200.0,25.5707,25.6267,25.5707,25.5987,41200.0
2015-05-27 12:00:00,27.46,27.47,27.44,27.46,164400.0,25.608,25.6174,25.5894,25.608,164400.0
2015-05-27 12:30:00,27.46,27.46,27.43,27.46,204800.0,25.608,25.608,25.5801,25.608,204800.0
2015-05-27 13:00:00,27.46,27.54,27.46,27.53,227200.0,25.608,25.6826,25.608,25.6733,227200.0
2015-05-27 13:30:00,27.53,27.58,27.53,27.58,248400.0,25.6733,25.7199,25.6733,25.7199,248400.0
2015-05-27 14:00:00,27.58,27.63,27.57,27.63,97600.0,25.7199,25.7666,25.7106,25.7666,97600.0
2015-05-27 14:30:00,27.64,27.66,27.61,27.66,46000.0,25.7759,25.7945,25.7479,25.7945,46000.0
2015-05-27 15:00:00,27.67,27.7,27.65,27.67,36000.0,25.8039,25.8318,25.7852,25.8039,36000.0
2015-05-27 15:30:00,27.67,27.7,27.66,27.67,58000.0,25.8039,25.8318,25.7945,25.8039,58000.0
2015-05-28 09:30:00,27.61,27.69,27.6,27.61,54400.0,25.7479,25.8225,25.7386,25.7479,54400.0
2015-05-28 10:00:00,27.58,27.65,27.58,27.63,15200.0,25.7199,25.7852,25.7199,25.7666,15200.0
2015-05-28 10:30:00,27.63,27.63,27.57,27.62,88400.0,25.7666,25.7666,25.7106,25.7572,88400.0
2015-05-28 11:00:00,27.61,27.66,27.59,27.64,38800.0,25.7479,25.7945,25.7293,25.7759,38800.0
2015-05-28 11:30:00,27.65,27.66,27.58,27.6,16400.0,25.7852,25.7945,25.7199,25.7386,16400.0
2015-05-28 12:00:00,27.59,27.64,27.59,27.63,9600.0,25.7293,25.7759,25.7293,25.7666,9600.0
2015-05-28 12:30:00,27.62,27.62,27.59,27.6,16800.0,25.7572,25.7572,25.7293,25.7386,16800.0
2015-05-28 13:00:00,27.6,27.63,27.6,27.6,16400.0,25.7386,25.7666,25.7386,25.7386,16400.0
2015-05-28 13:30:00,27.61,27.63,27.59,27.61,12800.0,25.7479,25.7666,25.7293,25.7479,12800.0
2015-05-28 14:00:00,27.61,27.66,27.6,27.66,22000.0,25.7479,25.7945,25.7386,25.7945,22000.0
2015-05-28 14:30:00,27.65,27.66,27.64,27.65,32800.0,25.7852,25.7945,25.7759,25.7852,32800.0
2015-05-28 15:00:00,27.66,27.67,27.63,27.63,22400.0,25.7945,25.8039,25.7666,25.7666,22400.0
2015-05-28 15:30:00,27.65,27.66,27.64,27.64,14800.0,25.7852,25.7945,25.7759,25.7759,14800.0
2015-05-29 09:30:00,27.63,27.63,27.56,27.59,15200.0,25.7666,25.7666,25.7013,25.7293,15200.0
2015-05-29 10:00:00,27.6,27.6,27.5,27.5,35600.0,25.7386,25.7386,25.6453,25.6453,35600.0
2015-05-29 10:30:00,27.48,27.49,27.38,27.4,24000.0,25.6267,25.636,25.5334,25.5521,24000.0
2015-05-29 11:00:00,27.41,27.46,27.4,27.45,34000.0,25.5614,25.608,25.5521,25.5987,34000.0
2015-05-29 11:30:00,27.41,27.5,27.41,27.5,8800.0,25.5614,25.6453,25.5614,25.6453,8800.0
2015-05-29 12:00:00,27.53,27.53,27.5,27.5,19200.0,25.6733,25.6733,25.6453,25.6453,19200.0
2015-05-29 12:30:00,27.56,27.59,27.56,27.56,11600.0,25.7013,25.7293,25.7013,25.7013,11600.0
2015-05-29 13:00:00,27.57,27.59,27.55,27.59,19200.0,25.7106,25.7293,25.692,25.7293,19200.0
2015-05-29 13:30:00,27.59,27.59,27.54,27.54,3600.0,25.7293,25.7293,25.6826,25.6826,3600.0
2015-05-29 14:00:00,27.54,27.54,27.47,27.49,158800.0,25.6826,25.6826,25.6174,25.636,158800.0
2015-05-29 14:30:00,27.48,27.48,27.42,27.46,20000.0,25.6267,25.6267,25.5707,25.608,20000.0
2015-05-29 15:00:00,27.46,27.5,27.45,27.5,50400.0,25.608,25.6453,25.5987,25.6453,50400.0
2015-05-29 15:30:00,27.51,27.51,27.45,27.47,61200.0,25.6547,25.6547,25.5987,25.6174,61200.0
2015-06-01 09:30:00,27.54,27.58,27.41,27.46,71512.0,25.6826,25.7199,25.5614,25.608,71512.0
2015-06-01 10:00:00,27.48,27.5,27.35,27.42,180724.0,25.6267,25.6453,25.5054,25.5707,180724.0
2015-06-01 10:30:00,27.4,27.46,27.36,27.46,62700.0,25.5521,25.608,25.5148,25.608,62700.0
2015-06-01 11:00:00,27.46,27.51,27.43,27.43,50172.0,25.608,25.6547,25.5801,25.5801,50172.0
2015-06-01 11:30:00,27.46,27.47,27.43,27.45,133764.0,25.608,25.6174,25.5801,25.5987,133764.0
2015-06-01 12:00:00,27.45,27.58,27.45,27.58,36716.0,25.5987,25.7199,25.5987,25.7199,36716.0
2015-06-01 12:30:00,27.57,27.61,27.56,27.61,314604.0,25.7106,25.7479,25.7013,25.7479,314604.0
2015-06-01 13:00:00,27.61,27.61,27.58,27.6,108788.0,25.7479,25.7479,25.7199,25.7386,108788.0
2015-06-01 13:30:00,27.61,27.61,27.58,27.6,143028.0,25.7479,25.7479,25.7199,25.7386,143028.0
2015-06-01 14:00:00,27.61,27.61,27.57,27.61,72380.0,25.7479,25.7479,25.7106,25.7479,72380.0
2015-06-01 14:30:00,27.61,27.61,27.58,27.6,65404.0,25.7479,25.7479,25.7199,25.7386,65404.0
2015-06-01 15:00:00,27.61,27.62,27.58,27.59,238020.0,25.7479,25.7572,25.7199,25.7293,238020.0
2015-06-01 15:30:00,27.58,27.58,27.51,27.53,685124.0,25.7199,25.7199,25.6547,25.6733,685124.0
2015-06-02 09:30:00,27.44,27.46,27.3,27.38,46228.0,25.5894,25.608,25.4588,25.5334,46228.0
2015-06-02 10:00:00,27.35,27.45,27.35,27.45,31980.0,25.5054,25.5987,25.5054,25.5987,31980.0
2015-06-02 10:30:00,27.44,27.5,27.42,27.47,16660.0,25.5894,25.6453,25.5707,25.6174,16660.0
2015-06-02 11:00:00,27.45,27.47,27.44,27.44,18008.0,25.5987,25.6174,25.5894,25.5894,18008.0
2015-06-02 11:30:00,27.43,27.47,27.43,27.46,331552.0,25.5801,25.6174,25.5801,25.608,331552.0
2015-06-02 12:00:00,27.48,27.54,27.47,27.52,23648.0,25.6267,25.6826,25.6174,25.664,23648.0
2015-06-02 12:30:00,27.52,27.56,27.51,27.56,17804.0,25.664,25.7013,25.6547,25.7013,17804.0
2015-06-02 13:00:00,27.55,27.58,27.55,27.56,15740.0,25.692,25.7199,25.692,25.7013,15740.0
2015-06-02 13:30:00,27.57,27.57,27.54,27.57,7264.0,25.7106,25.7106,25.6826,25.7106,7264.0
2015-06-02 14:00:00,27.57,27.57,27.49,27.5,41964.0,25.7106,25.7106,25.636,25.6453,41964.0
2015-06-02 14:30:00,27.51,27.51,27.44,27.46,54924.0,25.6547,25.6547,25.5894,25.608,54924.0
2015-06-02 15:00:00,27.46,27.48,27.43,27.45,49140.0,25.608,25.6267,25.5801,25.5987,49140.0
2015-06-02 15:30:00,27.44,27.47,27.43,27.44,65324.0,25.5894,25.6174,25.5801,25.5894,65324.0
2015-06-03 09:30:00,27.57,27.57,27.49,27.57,45004.0,25.7106,25.7106,25.636,25.7106,45004.0
2015-06-03 10:00:00,27.56,27.65,27.53,27.65,38696.0,25.7013,25.7852,25.6733,25.7852,38696.0
2015-06-03 10:30:00,27.66,27.66,27.63,27.64,13548.0,25.7945,25.7945,25.7666,25.7759,13548.0
2015-06-03 11:00:00,27.65,27.65,27.57,27.57,21348.0,25.7852,25.7852,25.7106,25.7106,21348.0
2015-06-03 11:30:00,27.6,27.6,27.52,27.52,7184.0,25.7386,25.7386,25.664,25.664,7184.0
2015-06-03 12:00:00,27.53,27.54,27.47,27.49,48284.0,25.6733,25.6826,25.6174,25.636,48284.0
2015-06-03 12:30:00,27.49,27.5,27.45,27.5,23372.0,25.636,25.6453,25.5987,25.6453,23372.0
2015-06-03 13:00:00,27.5,27.52,27.49,27.51,13268.0,25.6453,25.664,25.636,25.6547,13268.0
2015-06-03 13:30:00,27.49,27.52,27.49,27.52,20660.0,25.636,25.664,25.636,25.664,20660.0
2015-06-03 14:00:00,27.54,27.56,27.53,27.55,32836.0,25.6826,25.7013,25.6733,25.692,32836.0
2015-06-03 14:30:00,27.55,27.55,27.51,27.52,13412.0,25.692,25.692,25.6547,25.664,13412.0
2015-06-03 15:00:00,27.53,27.53,27.49,27.5,16908.0,25.6733,25.6733,25.636,25.6453,16908.0
2015-06-03 15:30:00,27.5,27.52,27.49,27.5,109292.0,25.6453,25.664,25.636,25.6453,109292.0
2015-06-04 09:30:00,27.38,27.47,27.36,27.47,26076.0,25.5334,25.6174,25.5148,25.6174,26076.0
2015-06-04 10:00:00,27.48,27.51,27.43,27.43,14760.0,25.6267,25.6547,25.5801,25.5801,14760.0
2015-06-04 10:30:00,27.38,27.46,27.38,27.4,8780.0,25.5334,25.608,25.5334,25.5521,8780.0
2015-06-04 11:00:00,27.38,27.41,27.33,27.4,15264.0,25.5334,25.5614,25.4868,25.5521,15264.0
2015-06-04 11:30:00,27.37,27.37,27.31,27.31,12404.0,25.5241,25.5241,25.4681,25.4681,12404.0
2015-06-04 12:00:00,27.33,27.34,27.33,27.33,6428.0,25.4868,25.4961,25.4868,25.4868,6428.0
2015-06-04 12:30:00,27.33,27.35,27.32,27.32,4664.0,25.4868,25.5054,25.4775,25.4775,4664.0
2015-06-04 13:00:00,27.29,27.3,27.23,27.24,24312.0,25.4495,25.4588,25.3935,25.4029,24312.0
2015-06-04 13:30:00,27.23,27.24,27.21,27.22,15028.0,25.3935,25.4029,25.3749,25.3842,15028.0
2015-06-04 14:00:00,27.21,27.27,27.2,27.24,158268.0,25.3749,25.4308,25.3656,25.4029,158268.0
2015-06-04 14:30:00,27.23,27.25,27.21,27.24,24372.0,25.3935,25.4122,25.3749,25.4029,24372.0
2015-06-04 15:00:00,27.25,27.28,27.21,27.22,25752.0,25.4122,25.4402,25.3749,25.3842,25752.0
2015-06-04 15:30:00,27.21,27.26,27.21,27.26,72368.0,25.3749,25.4215,25.3749,25.4215,72368.0
2015-06-05 09:30:00,27.25,27.26,27.06,27.15,66520.0,25.4122,25.4215,25.235,25.3189,66520.0
2015-06-05 10:00:00,27.18,27.26,27.18,27.24,31992.0,25.3469,25.4215,25.3469,25.4029,31992.0
2015-06-05 10:30:00,27.25,27.31,27.19,27.22,48784.0,25.4122,25.4681,25.3562,25.3842,48784.0
2015-06-05 11:00:00,27.23,27.28,27.23,27.26,8680.0,25.3935,25.4402,25.3935,25.4215,8680.0
2015-06-05 11:30:00,27.26,27.26,27.22,27.23,9172.0,25.4215,25.4215,25.3842,25.3935,9172.0
2015-06-05 12:00:00,27.23,27.24,27.21,27.21,8896.0,25.3935,25.4029,25.3749,25.3749,8896.0
2015-06-05 12:30:00,27.2,27.24,27.19,27.24,14604.0,25.3656,25.4029,25.3562,25.4029,14604.0
2015-06-05 13:00:00,27.24,27.25,27.23,27.25,8480.0,25.4029,25.4122,25.3935,25.4122,8480.0
2015-06-05 13:30:00,27.25,27.26,27.22,27.23,41400.0,25.4122,25.4215,25.3842,25.3935,41400.0
2015-06-05 14:00:00,27.24,27.27,27.23,27.25,72836.0,25.4029,25.4308,25.3935,25.4122,72836.0
2015-06-05 14:30:00,27.25,27.27,27.23,27.26,223500.0,25.4122,25.4308,25.3935,25.4215,223500.0
2015-06-05 15:00:00,27.27,27.27,27.22,27.22,19592.0,25.4308,25.4308,25.3842,25.3842,19592.0
2015-06-05 15:30:00,27.22,27.24,27.21,27.23,44068.0,25.3842,25.4029,25.3749,25.3935,44068.0
2015-06-08 09:30:00,27.21,27.25,27.11,27.11,41008.0,25.3749,25.4122,25.2816,25.2816,41008.0
2015-06-08 10:00:00,27.1,27.11,27.09,27.11,12316.0,25.2723,25.2816,25.263,25.2816,12316.0
2015-06-08 10:30:00,27.1,27.13,27.06,27.06,9248.0,25.2723,25.3003,25.235,25.235,9248.0
2015-06-08 11:00:00,27.06,27.08,27.05,27.05,11308.0,25.235,25.2537,25.2257,25.2257,11308.0
2015-06-08 11:30:00,27.01,27.02,26.97,26.97,19896.0,25.1884,25.1977,25.1511,25.1511,19896.0
2015-06-08 12:00:00,26.97,26.99,26.95,26.96,13120.0,25.1511,25.1697,25.1324,25.1418,13120.0
2015-06-08 12:30:00,26.93,26.93,26.89,26.89,1200.0,25.1138,25.1138,25.0765,25.0765,1200.0
2015-06-08 13:00:00,26.88,26.88,26.84,26.84,9856.0,25.0671,25.0671,25.0298,25.0298,9856.0
2015-06-08 13:30:00,26.84,26.86,26.81,26.86,29024.0,25.0298,25.0485,25.0019,25.0485,29024.0
2015-06-08 14:00:00,26.85,26.88,26.83,26.88,44068.0,25.0392,25.0671,25.0205,25.0671,44068.0
2015-06-08 14:30:00,26.91,26.98,26.91,26.97,45188.0,25.0951,25.1604,25.0951,25.1511,45188.0
2015-06-08 15:00:00,26.95,26.96,26.91,26.93,41000.0,25.1324,25.1418,25.0951,25.1138,41000.0
2015-06-08 15:30:00,26.92,26.92,26.88,26.88,30532.0,25.1044,25.1044,25.0671,25.0671,30532.0
2015-06-09 09:30:00,26.81,26.83,26.67,26.67,61092.0,25.0019,25.0205,24.8713,24.8713,61092.0
2015-06-09 10:00:00,26.65,26.72,26.61,26.61,52632.0,24.8527,24.9179,24.8154,24.8154,52632.0
2015-06-09 10:30:00,26.61,26.73,26.59,26.73,22808.0,24.8154,24.9273,24.7967,24.9273,22808.0
2015-06-09 11:00:00,26.76,26.76,26.74,26.75,13096.0,24.9552,24.9552,24.9366,24.9459,13096.0
2015-06-09 11:30:00,26.79,26.8,26.75,26.75,6672.0,24.9832,24.9925,24.9459,24.9459,6672.0
2015-06-09 12:00:00,26.77,26.77,26.74,26.75,21904.0,24.9646,24.9646,24.9366,24.9459,21904.0
2015-06-09 12:30:00,26.75,26.84,26.74,26.84,8480.0,24.9459,25.0298,24.9366,25.0298,8480.0
2015-06-09 13:00:00,26.87,26.88,26.86,26.87,10764.0,25.0578,25.0671,25.0485,25.0578,10764.0
2015-06-09 13:30:00,26.88,26.88,26.83,26.84,5976.0,25.0671,25.0671,25.0205,25.0298,5976.0
2015-06-09 14:00:00,26.83,26.86,26.83,26.85,12572.0,25.0205,25.0485,25.0205,25.0392,12572.0
2015-06-09 14:30:00,26.86,26.89,26.85,26.85,23692.0,25.0485,25.0765,25.0392,25.0392,23692.0
2015-06-09 15:00:00,26.85,26.85,26.79,26.8,53100.0,25.0392,25.0392,24.9832,24.9925,53100.0
2015-06-09 15:30:00,26.78,26.84,26.78,26.81,209596.0,24.9739,25.0298,24.9739,25.0019,209596.0
2015-06-10 09:30:00,26.94,27.06,26.93,27.05,257284.0,25.1231,25.235,25.1138,25.2257,257284.0
2015-06-10 10:00:00,27.07,27.13,27.07,27.12,216952.0,25.2443,25.3003,25.2443,25.291,216952.0
2015-06-10 10:30:00,27.11,27.16,27.11,27.16,107860.0,25.2816,25.3283,25.2816,25.3283,107860.0
2015-06-10 11:00:00,27.17,27.28,27.14,27.24,25528.0,25.3376,25.4402,25.3096,25.4029,25528.0
2015-06-10 11:30:00,27.24,27.26,27.23,27.24,28496.0,25.4029,25.4215,25.3935,25.4029,28496.0
2015-06-10 12:00:00,27.24,27.25,27.22,27.23,131656.0,25.4029,25.4122,25.3842,25.3935,131656.0
2015-06-10 12:30:00,27.25,27.25,27.23,27.25,122100.0,25.4122,25.4122,25.3935,25.4122,122100.0
2015-06-10 13:00:00,27.25,27.25,27.21,27.22,15280.0,25.4122,25.4122,25.3749,25.3842,15280.0
2015-06-10 13:30:00,27.21,27.23,27.21,27.23,6108.0,25.3749,25.3935,25.3749,25.3935,6108.0
2015-06-10 14:00:00,27.25,27.28,27.25,27.28,116276.0,25.4122,25.4402,25.4122,25.4402,116276.0
2015-06-10 14:30:00,27.27,27.27,27.25,27.27,8676.0,25.4308,25.4308,25.4122,25.4308,8676.0
2015-06-10 15:00:00,27.28,27.28,27.26,27.28,11092.0,25.4402,25.4402,25.4215,25.4402,11092.0
2015-06-10 15:30:00,27.28,27.28,27.22,27.22,166472.0,25.4402,25.4402,25.3842,25.3842,166472.0
2015-06-11 09:30:00,27.29,27.37,27.29,27.37,50484.0,25.4495,25.5241,25.4495,25.5241,50484.0
2015-06-11 10:00:00,27.37,27.37,27.3,27.3,20732.0,25.5241,25.5241,25.4588,25.4588,20732.0
2015-06-11 10:30:00,27.3,27.3,27.2,27.24,19880.0,25.4588,25.4588,25.3656,25.4029,19880.0
2015-06-11 11:00:00,27.23,27.28,27.22,27.24,293716.0,25.3935,25.4402,25.3842,25.4029,293716.0
2015-06-11 11:30:00,27.24,27.26,27.23,27.23,248920.0,25.4029,25.4215,25.3935,25.3935,248920.0
2015-06-11 12:00:00,27.24,27.24,27.18,27.23,35632.0,25.4029,25.4029,25.3469,25.3935,35632.0
2015-06-11 12:30:00,27.23,27.24,27.22,27.22,13088.0,25.3935,25.4029,25.3842,25.3842,13088.0
2015-06-11 13:00:00,27.22,27.23,27.21,27.22,256828.0,25.3842,25.3935,25.3749,25.3842,256828.0
2015-06-11 13:30:00,27.22,27.25,27.21,27.25,26912.0,25.3842,25.4122,25.3749,25.4122,26912.0
2015-06-11 14:00:00,27.25,27.25,27.22,27.23,24524.0,25.4122,25.4122,25.3842,25.3935,24524.0
2015-06-11 14:30:00,27.23,27.24,27.21,27.21,220388.0,25.3935,25.4029,25.3749,25.3749,220388.0
2015-06-11 15:00:00,27.22,27.24,27.22,27.22,18860.0,25.3842,25.4029,25.3842,25.3842,18860.0
2015-06-11 15:30:00,27.21,27.22,27.18,27.2,47968.0,25.3749,25.3842,25.3469,25.3656,47968.0
2015-06-12 09:30:00,27.06,27.1,27.01,27.06,43740.0,25.235,25.2723,25.1884,25.235,43740.0
2015-06-12 10:00:00,27.05,27.11,27.04,27.07,15624.0,25.2257,25.2816,25.2164,25.2443,15624.0
2015-06-12 10:30:00,27.06,27.07,26.97,26.98,35784.0,25.235,25.2443,25.1511,25.1604,35784.0
2015-06-12 11:00:00,26.97,27.05,26.97,27.05,55812.0,25.1511,25.2257,25.1511,25.2257,55812.0
2015-06-12 11:30:00,27.04,27.04,26.99,26.99,25004.0,25.2164,25.2164,25.1697,25.1697,25004.0
2015-06-12 12:00:00,26.98,27.01,26.97,27.01,1800.0,25.1604,25.1884,25.1511,25.1884,1800.0
2015-06-12 12:30:00,27.0,27.0,26.99,26.99,3164.0,25.1791,25.1791,25.1697,25.1697,3164.0
2015-06-12 13:00:00,26.99,27.01,26.99,26.99,29220.0,25.1697,25.1884,25.1697,25.1697,29220.0
2015-06-12 13:30:00,27.0,27.02,26.99,27.01,7368.0,25.1791,25.1977,25.1697,25.1884,7368.0
2015-06-12 14:00:00,27.0,27.0,26.99,27.0,11052.0,25.1791,25.1791,25.1697,25.1791,11052.0
2015-06-12 14:30:00,27.0,27.0,26.96,26.96,17516.0,25.1791,25.1791,25.1418,25.1418,17516.0
2015-06-12 15:00:00,26.96,27.0,26.95,27.0,5584.0,25.1418,25.1791,25.1324,25.1791,5584.0
2015-06-12 15:30:00,27.0,27.01,26.98,26.98,60748.0,25.1791,25.1884,25.1604,25.1604,60748.0
2015-06-15 09:30:00,26.76,26.76,26.58,26.63,41608.0,24.9552,24.9552,24.7874,24.834,41608.0
2015-06-15 10:00:00,26.65,26.7,26.65,26.68,11836.0,24.8527,24.8993,24.8527,24.8806,11836.0
2015-06-15 10:30:00,26.67,26.7,26.66,26.67,29388.0,24.8713,24.8993,24.862,24.8713,29388.0
2015-06-15 11:00:00,26.7,26.79,26.7,26.73,25232.0,24.8993,24.9832,24.8993,24.9273,25232.0
2015-06-15 11:30:00,26.74,26.8,26.74,26.78,4000.0,24.9366,24.9925,24.9366,24.9739,4000.0
2015-06-15 12:00:00,26.78,26.8,26.78,26.8,10716.0,24.9739,24.9925,24.9739,24.9925,10716.0
2015-06-15 12:30:00,26.77,26.81,26.76,26.81,9260.0,24.9646,25.0019,24.9552,25.0019,9260.0
2015-06-15 13:00:00,26.81,26.82,26.8,26.81,3064.0,25.0019,25.0112,24.9925,25.0019,3064.0
2015-06-15 13:30:00,26.79,26.85,26.76,26.8,320972.0,24.9832,25.0392,24.9552,24.9925,320972.0
2015-06-15 14:00:00,26.8,26.85,26.79,26.83,6420.0,24.9925,25.0392,24.9832,25.0205,6420.0
2015-06-15 14:30:00,26.84,26.84,26.81,26.81,4356.0,25.0298,25.0298,25.0019,25.0019,4356.0
2015-06-15 15:00:00,26.78,26.8,26.78,26.78,27068.0,24.9739,24.9925,24.9739,24.9739,27068.0
2015-06-15 15:30:00,26.79,26.85,26.79,26.83,31504.0,24.9832,25.0392,24.9832,25.0205,31504.0
2015-06-16 09:30:00,26.8,26.9,26.8,26.88,45020.0,24.9925,25.0858,24.9925,25.0671,45020.0
2015-06-16 10:00:00,26.88,26.89,26.79,26.85,28360.0,25.0671,25.0765,24.9832,25.0392,28360.0
2015-06-16 10:30:00,26.86,26.88,26.83,26.83,17356.0,25.0485,25.0671,25.0205,25.0205,17356.0
2015-06-16 11:00:00,26.84,26.91,26.84,26.9,30936.0,25.0298,25.0951,25.0298,25.0858,30936.0
2015-06-16 11:30:00,26.91,26.91,26.89,26.89,27320.0,25.0951,25.0951,25.0765,25.0765,27320.0
2015-06-16 12:00:00,26.89,26.91,26.88,26.9,26400.0,25.0765,25.0951,25.0671,25.0858,26400.0
2015-06-16 12:30:00,26.92,26.97,26.92,26.97,29516.0,25.1044,25.1511,25.1044,25.1511,29516.0
2015-06-16 13:00:00,26.98,26.99,26.96,26.99,32236.0,25.1604,25.1697,25.1418,25.1697,32236.0
2015-06-16 13:30:00,27.01,27.02,27.0,27.02,3120.0,25.1884,25.1977,25.1791,25.1977,3120.0
2015-06-16 14:00:00,27.04,27.05,27.02,27.02,8224.0,25.2164,25.2257,25.1977,25.1977,8224.0
2015-06-16 14:30:00,27.03,27.03,27.01,27.03,6208.0,25.207,25.207,25.1884,25.207,6208.0
2015-06-16 15:00:00,27.03,27.03,27.0,27.01,26576.0,25.207,25.207,25.1791,25.1884,26576.0
2015-06-16 15:30:00,27.02,27.02,26.97,26.98,14112.0,25.1977,25.1977,25.1511,25.1604,14112.0
2015-06-17 09:30:00,27.03,27.09,27.03,27.05,26016.0,25.207,25.263,25.207,25.2257,26016.0
2015-06-17 10:00:00,27.05,27.06,27.04,27.04,11572.0,25.2257,25.235,25.2164,25.2164,11572.0
2015-06-17 10:30:00,27.05,27.07,27.04,27.06,8552.0,25.2257,25.2443,25.2164,25.235,8552.0
2015-06-17 11:00:00,27.05,27.06,27.02,27.02,13784.0,25.2257,25.235,25.1977,25.1977,13784.0
2015-06-17 11:30:00,26.98,27.01,26.98,27.0,25756.0,25.1604,25.1884,25.1604,25.1791,25756.0
2015-06-17 12:00:00,26.99,27.0,26.93,26.96,17104.0,25.1697,25.1791,25.1138,25.1418,17104.0
2015-06-17 12:30:00,26.96,26.96,26.89,26.89,10712.0,25.1418,25.1418,25.0765,25.0765,10712.0
2015-06-17 13:00:00,26.91,26.93,26.91,26.92,13956.0,25.0951,25.1138,25.0951,25.1044,13956.0
2015-06-17 13:30:00,26.92,26.94,26.91,26.94,18340.0,25.1044,25.1231,25.0951,25.1231,18340.0
2015-06-17 14:00:00,26.93,27.06,26.87,26.97,43596.0,25.1138,25.235,25.0578,25.1511,43596.0
2015-06-17 14:30:00,26.96,27.13,26.96,27.1,83096.0,25.1418,25.3003,25.1418,25.2723,83096.0
2015-06-17 15:00:00,27.11,27.11,27.06,27.11,17004.0,25.2816,25.2816,25.235,25.2816,17004.0
2015-06-17 15:30:00,27.1,27.11,27.04,27.05,38452.0,25.2723,25.2816,25.2164,25.2257,38452.0
2015-06-18 09:30:00,27.01,27.15,27.01,27.13,56644.0,25.1884,25.3189,25.1884,25.3003,56644.0
2015-06-18 10:00:00,27.14,27.2,27.12,27.16,57976.0,25.3096,25.3656,25.291,25.3283,57976.0
2015-06-18 10:30:00,27.15,27.2,27.14,27.2,16400.0,25.3189,25.3656,25.3096,25.3656,16400.0
2015-06-18 11:00:00,27.21,27.23,27.2,27.21,36808.0,25.3749,25.3935,25.3656,25.3749,36808.0
2015-06-18 11:30:00,27.23,27.25,27.22,27.23,27104.0,25.3935,25.4122,25.3842,25.3935,27104.0
2015-06-18 12:00:00,27.23,27.27,27.22,27.27,16932.0,25.3935,25.4308,25.3842,25.4308,16932.0
2015-06-18 12:30:00,27.27,27.29,27.25,27.25,8760.0,25.4308,25.4495,25.4122,25.4122,8760.0
2015-06-18 13:00:00,27.25,27.27,27.21,27.22,9912.0,25.4122,25.4308,25.3749,25.3842,9912.0
2015-06-18 13:30:00,27.22,27.24,27.22,27.23,11024.0,25.3842,25.4029,25.3842,25.3935,11024.0
2015-06-18 14:00:00,27.22,27.26,27.22,27.25,10124.0,25.3842,25.4215,25.3842,25.4122,10124.0
2015-06-18 14:30:00,27.25,27.3,27.25,27.29,28024.0,25.4122,25.4588,25.4122,25.4495,28024.0
2015-06-18 15:00:00,27.29,27.3,27.26,27.3,28488.0,25.4495,25.4588,25.4215,25.4588,28488.0
2015-06-18 15:30:00,27.3,27.3,27.25,27.26,25244.0,25.4588,25.4588,25.4122,25.4215,25244.0
2015-06-19 09:30:00,27.28,27.28,27.18,27.2,11424.0,25.4402,25.4402,25.3469,25.3656,11424.0
2015-06-19 10:00:00,27.19,27.19,27.15,27.16,5852.0,25.3562,25.3562,25.3189,25.3283,5852.0
2015-06-19 10:30:00,27.14,27.16,27.13,27.16,11868.0,25.3096,25.3283,25.3003,25.3283,11868.0
2015-06-19 11:00:00,27.15,27.15,27.13,27.15,35628.0,25.3189,25.3189,25.3003,25.3189,35628.0
2015-06-19 11:30:00,27.14,27.14,27.08,27.09,16432.0,25.3096,25.3096,25.2537,25.263,16432.0
2015-06-19 12:00:00,27.08,27.09,27.06,27.08,15096.0,25.2537,25.263,25.235,25.2537,15096.0
2015-06-19 12:30:00,27.08,27.09,27.07,27.09,12328.0,25.2537,25.263,25.2443,25.263,12328.0
2015-06-19 13:00:00,27.09,27.1,27.08,27.09,55772.0,25.263,25.2723,25.2537,25.263,55772.0
2015-06-19 13:30:00,27.1,27.12,27.1,27.11,40352.0,25.2723,25.291,25.2723,25.2816,40352.0
2015-06-19 14:00:00,27.11,27.11,27.07,27.07,20320.0,25.2816,25.2816,25.2443,25.2443,20320.0
2015-06-19 14:30:00,27.07,27.08,27.05,27.06,24176.0,25.2443,25.2537,25.2257,25.235,24176.0
2015-06-19 15:00:00,27.06,27.07,27.06,27.06,28088.0,25.235,25.2443,25.235,25.235,28088.0
2015-06-19 15:30:00,27.05,27.11,27.05,27.06,38644.0,25.2257,25.2816,25.2257,25.235,38644.0
2015-06-22 09:30:00,27.25,27.28,27.21,27.25,22616.0,25.4122,25.4402,25.3749,25.4122,22616.0
2015-06-22 10:00:00,27.24,27.28,27.23,27.26,32604.0,25.4029,25.4402,25.3935,25.4215,32604.0
2015-06-22 10:30:00,27.26,27.28,27.24,27.25,25344.0,25.4215,25.4402,25.4029,25.4122,25344.0
2015-06-22 11:00:00,27.25,27.32,27.25,27.32,16728.0,25.4122,25.4775,25.4122,25.4775,16728.0
2015-06-22 11:30:00,27.32,27.32,27.28,27.28,4316.0,25.4775,25.4775,25.4402,25.4402,4316.0
2015-06-22 12:00:00,27.28,27.29,27.19,27.2,146708.0,25.4402,25.4495,25.3562,25.3656,146708.0
2015-06-22 12:30:00,27.22,27.23,27.21,27.22,13156.0,25.3842,25.3935,25.3749,25.3842,13156.0
2015-06-22 13:00:00,27.22,27.22,27.2,27.21,9120.0,25.3842,25.3842,25.3656,25.3749,9120.0
2015-06-22 13:30:00,27.19,27.22,27.18,27.22,3880.0,25.3562,25.3842,25.3469,25.3842,3880.0
2015-06-22 14:00:00,27.23,27.24,27.22,27.23,23576.0,25.3935,25.4029,25.3842,25.3935,23576.0
2015-06-22 14:30:00,27.22,27.27,27.22,27.27,13524.0,25.3842,25.4308,25.3842,25.4308,13524.0
2015-06-22 15:00:00,27.27,27.28,27.26,27.26,8952.0,25.4308,25.4402,25.4215,25.4215,8952.0
2015-06-22 15:30:00,27.27,27.27,27.22,27.25,24608.0,25.4308,25.4308,25.3842,25.4122,24608.0
2015-06-23 09:30:00,27.29,27.32,27.21,27.23,18244.0,25.4495,25.4775,25.3749,25.3935,18244.0
2015-06-23 10:00:00,27.24,27.25,27.16,27.16,14852.0,25.4029,25.4122,25.3283,25.3283,14852.0
2015-06-23 10:30:00,27.16,27.18,27.14,27.17,12700.0,25.3283,25.3469,25.3096,25.3376,12700.0
2015-06-23 11:00:00,27.18,27.2,27.17,27.2,4600.0,25.3469,25.3656,25.3376,25.3656,4600.0
2015-06-23 11:30:00,27.19,27.22,27.19,27.2,5380.0,25.3562,25.3842,25.3562,25.3656,5380.0
2015-06-23 12:00:00,27.18,27.18,27.16,27.18,13688.0,25.3469,25.3469,25.3283,25.3469,13688.0
2015-06-23 12:30:00,27.18,27.19,27.17,27.17,16476.0,25.3469,25.3562,25.3376,25.3376,16476.0
2015-06-23 13:00:00,27.17,27.18,27.16,27.18,40344.0,25.3376,25.3469,25.3283,25.3469,40344.0
2015-06-23 13:30:00,27.21,27.22,27.21,27.22,3736.0,25.3749,25.3842,25.3749,25.3842,3736.0
2015-06-23 14:00:00,27.2,27.22,27.2,27.21,2980.0,25.3656,25.3842,25.3656,25.3749,2980.0
2015-06-23 14:30:00,27.22,27.23,27.22,27.23,13028.0,25.3842,25.3935,25.3842,25.3935,13028.0
2015-06-23 15:00:00,27.23,27.24,27.21,27.24,20432.0,25.3935,25.4029,25.3749,25.4029,20432.0
2015-06-23 15:30:00,27.24,27.25,27.23,27.24,39040.0,25.4029,25.4122,25.3935,25.4029,39040.0
2015-06-24 09:30:00,27.15,27.2,27.14,27.17,23316.0,25.378,25.4248,25.3687,25.3967,23316.0
2015-06-24 10:00:00,27.19,27.23,27.18,27.23,18708.0,25.4154,25.4528,25.4061,25.4528,18708.0
2015-06-24 10:30:00,27.25,27.27,27.24,27.25,14488.0,25.4715,25.4902,25.4622,25.4715,14488.0
2015-06-24 11:00:00,27.25,27.25,27.2,27.22,131224.0,25.4715,25.4715,25.4248,25.4435,131224.0
2015-06-24 11:30:00,27.22,27.23,27.19,27.19,22840.0,25.4435,25.4528,25.4154,25.4154,22840.0
2015-06-24 12:00:00,27.17,27.17,27.13,27.15,21844.0,25.3967,25.3967,25.3593,25.378,21844.0
2015-06-24 12:30:00,27.17,27.17,27.13,27.13,12204.0,25.3967,25.3967,25.3593,25.3593,12204.0
2015-06-24 13:00:00,27.15,27.17,27.1,27.1,7000.0,25.378,25.3967,25.3313,25.3313,7000.0
2015-06-24 13:30:00,27.09,27.11,27.07,27.1,21048.0,25.322,25.3406,25.3033,25.3313,21048.0
2015-06-24 14:00:00,27.1,27.11,27.06,27.06,80124.0,25.3313,25.3406,25.2939,25.2939,80124.0
2015-06-24 14:30:00,27.06,27.12,27.06,27.1,30232.0,25.2939,25.35,25.2939,25.3313,30232.0
2015-06-24 15:00:00,27.09,27.09,27.07,27.09,20496.0,25.322,25.322,25.3033,25.322,20496.0
2015-06-24 15:30:00,27.1,27.11,27.04,27.06,31580.0,25.3313,25.3406,25.2752,25.2939,31580.0
2015-06-25 09:30:00,27.14,27.18,27.05,27.13,68308.0,25.3687,25.4061,25.2846,25.3593,68308.0
2015-06-25 10:00:00,27.12,27.14,27.1,27.13,28232.0,25.35,25.3687,25.3313,25.3593,28232.0
2015-06-25 10:30:00,27.13,27.14,27.09,27.14,49652.0,25.3593,25.3687,25.322,25.3687,49652.0
2015-06-25 11:00:00,27.14,27.16,27.13,27.13,56720.0,25.3687,25.3874,25.3593,25.3593,56720.0
2015-06-25 11:30:00,27.15,27.15,27.11,27.13,21652.0,25.378,25.378,25.3406,25.3593,21652.0
2015-06-25 12:00:00,27.13,27.13,27.09,27.09,6188.0,25.3593,25.3593,25.322,25.322,6188.0
2015-06-25 12:30:00,27.07,27.09,27.06,27.07,3760.0,25.3033,25.322,25.2939,25.3033,3760.0
2015-06-25 13:00:00,27.07,27.08,27.06,27.08,13036.0,25.3033,25.3126,25.2939,25.3126,13036.0
2015-06-25 13:30:00,27.07,27.07,27.04,27.05,8048.0,25.3033,25.3033,25.2752,25.2846,8048.0
2015-06-25 14:00:00,27.03,27.03,26.94,26.95,21184.0,25.2659,25.2659,25.1817,25.1911,21184.0
2015-06-25 14:30:00,26.95,26.99,26.95,26.99,20596.0,25.1911,25.2285,25.1911,25.2285,20596.0
2015-06-25 15:00:00,26.99,27.03,26.99,27.02,8948.0,25.2285,25.2659,25.2285,25.2565,8948.0
2015-06-25 15:30:00,27.02,27.02,26.98,26.98,87208.0,25.2565,25.2565,25.2191,25.2191,87208.0
2015-06-26 09:30:00,26.89,26.92,26.81,26.92,34984.0,25.135,25.163,25.0602,25.163,34984.0
2015-06-26 10:00:00,26.93,26.93,26.83,26.86,37264.0,25.1724,25.1724,25.0789,25.107,37264.0
2015-06-26 10:30:00,26.86,26.87,26.77,26.77,33056.0,25.107,25.1163,25.0228,25.0228,33056.0
2015-06-26 11:00:00,26.78,26.83,26.77,26.8,25000.0,25.0322,25.0789,25.0228,25.0509,25000.0
2015-06-26 11:30:00,26.79,26.8,26.75,26.76,9796.0,25.0415,25.0509,25.0041,25.0135,9796.0
2015-06-26 12:00:00,26.75,26.76,26.74,26.74,42728.0,25.0041,25.0135,24.9948,24.9948,42728.0
2015-06-26 12:30:00,26.74,26.74,26.63,26.63,7172.0,24.9948,24.9948,24.892,24.892,7172.0
2015-06-26 13:00:00,26.61,26.64,26.6,26.63,72112.0,24.8733,24.9013,24.8639,24.892,72112.0
2015-06-26 13:30:00,26.63,26.69,26.63,26.67,13504.0,24.892,24.9481,24.892,24.9294,13504.0
2015-06-26 14:00:00,26.66,26.66,26.62,26.63,20776.0,24.92,24.92,24.8826,24.892,20776.0
2015-06-26 14:30:00,26.64,26.67,26.63,26.66,13276.0,24.9013,24.9294,24.892,24.92,13276.0
2015-06-26 15:00:00,26.66,26.73,26.66,26.72,34540.0,24.92,24.9854,24.92,24.9761,34540.0
2015-06-26 15:30:00,26.72,26.73,26.67,26.68,55252.0,24.9761,24.9854,24.9294,24.9387,55252.0
2015-06-29 09:30:00,26.37,26.53,26.32,26.47,63776.0,24.6489,24.7985,24.6022,24.7424,63776.0
2015-06-29 10:00:00,26.48,26.52,26.43,26.43,67292.0,24.7518,24.7892,24.705,24.705,67292.0
2015-06-29 10:30:00,26.4,26.46,26.39,26.4,59888.0,24.677,24.7331,24.6676,24.677,59888.0
2015-06-29 11:00:00,26.39,26.39,26.33,26.35,34696.0,24.6676,24.6676,24.6116,24.6302,34696.0
2015-06-29 11:30:00,26.34,26.34,26.29,26.32,19348.0,24.6209,24.6209,24.5742,24.6022,19348.0
2015-06-29 12:00:00,26.3,26.33,26.29,26.3,24620.0,24.5835,24.6116,24.5742,24.5835,24620.0
2015-06-29 12:30:00,26.29,26.31,26.29,26.29,10044.0,24.5742,24.5929,24.5742,24.5742,10044.0
2015-06-29 13:00:00,26.29,26.29,26.24,26.28,61908.0,24.5742,24.5742,24.5274,24.5648,61908.0
2015-06-29 13:30:00,26.28,26.29,26.24,26.25,81904.0,24.5648,24.5742,24.5274,24.5368,81904.0
2015-06-29 14:00:00,26.25,26.25,26.18,26.18,214084.0,24.5368,24.5368,24.4713,24.4713,214084.0
2015-06-29 14:30:00,26.18,26.24,26.14,26.16,274208.0,24.4713,24.5274,24.434,24.4526,274208.0
2015-06-29 15:00:00,26.16,26.18,26.13,26.13,473376.0,24.4526,24.4713,24.4246,24.4246,473376.0
2015-06-29 15:30:00,26.13,26.15,26.08,26.09,324372.0,24.4246,24.4433,24.3779,24.3872,324372.0
2015-06-30 09:30:00,26.31,26.31,26.14,26.14,41388.0,24.5929,24.5929,24.434,24.434,41388.0
2015-06-30 10:00:00,26.14,26.18,26.13,26.17,29152.0,24.434,24.4713,24.4246,24.462,29152.0
2015-06-30 10:30:00,26.17,26.17,26.09,26.14,45916.0,24.462,24.462,24.3872,24.434,45916.0
2015-06-30 11:00:00,26.13,26.19,26.13,26.15,107252.0,24.4246,24.4807,24.4246,24.4433,107252.0
2015-06-30 11:30:00,26.15,26.15,26.12,26.13,61364.0,24.4433,24.4433,24.4153,24.4246,61364.0
2015-06-30 12:00:00,26.13,26.16,26.07,26.07,153164.0,24.4246,24.4526,24.3685,24.3685,153164.0
2015-06-30 12:30:00,26.07,26.12,26.06,26.12,56044.0,24.3685,24.4153,24.3592,24.4153,56044.0
2015-06-30 13:00:00,26.11,26.14,26.1,26.14,14208.0,24.4059,24.434,24.3966,24.434,14208.0
2015-06-30 13:30:00,26.14,26.25,26.14,26.22,47588.0,24.434,24.5368,24.434,24.5087,47588.0
2015-06-30 14:00:00,26.23,26.3,26.22,26.23,103496.0,24.5181,24.5835,24.5087,24.5181,103496.0
2015-06-30 14:30:00,26.22,26.25,26.18,26.18,44156.0,24.5087,24.5368,24.4713,24.4713,44156.0
2015-06-30 15:00:00,26.18,26.2,26.14,26.16,63584.0,24.4713,24.49,24.434,24.4526,63584.0
2015-06-30 15:30:00,26.16,26.22,26.15,26.15,263984.0,24.4526,24.5087,24.4433,24.4433,263984.0
2015-07-01 09:30:00,26.39,26.43,26.35,26.42,172108.0,24.6676,24.705,24.6302,24.6957,172108.0
2015-07-01 10:00:00,26.43,26.43,26.37,26.38,64552.0,24.705,24.705,24.6489,24.6583,64552.0
2015-07-01 10:30:00,26.39,26.39,26.26,26.31,125976.0,24.6676,24.6676,24.5461,24.5929,125976.0
2015-07-01 11:00:00,26.32,26.32,26.28,26.31,857616.0,24.6022,24.6022,24.5648,24.5929,857616.0
2015-07-01 11:30:00,26.31,26.31,26.25,26.25,389920.0,24.5929,24.5929,24.5368,24.5368,389920.0
2015-07-01 12:00:00,26.26,26.27,26.21,26.22,123144.0,24.5461,24.5555,24.4994,24.5087,123144.0
2015-07-01 12:30:00,26.23,26.24,26.18,26.18,211220.0,24.5181,24.5274,24.4713,24.4713,211220.0
2015-07-01 13:00:00,26.18,26.23,26.16,26.21,338092.0,24.4713,24.5181,24.4526,24.4994,338092.0
2015-07-01 13:30:00,26.21,26.25,26.19,26.2,339456.0,24.4994,24.5368,24.4807,24.49,339456.0
2015-07-01 14:00:00,26.2,26.22,26.17,26.2,246016.0,24.49,24.5087,24.462,24.49,246016.0
2015-07-01 14:30:00,26.2,26.23,26.18,26.21,242288.0,24.49,24.5181,24.4713,24.4994,242288.0
2015-07-01 15:00:00,26.22,26.26,26.22,26.25,436688.0,24.5087,24.5461,24.5087,24.5368,436688.0
2015-07-01 15:30:00,26.26,26.28,26.22,26.28,378752.0,24.5461,24.5648,24.5087,24.5648,378752.0
2015-07-02 09:30:00,26.29,26.36,26.29,26.31,111480.0,24.5742,24.6396,24.5742,24.5929,111480.0
2015-07-02 10:00:00,26.3,26.32,26.28,26.32,301888.0,24.5835,24.6022,24.5648,24.6022,301888.0
2015-07-02 10:30:00,26.31,26.32,26.28,26.31,86532.0,24.5929,24.6022,24.5648,24.5929,86532.0
2015-07-02 11:00:00,26.28,26.29,26.24,26.26,77140.0,24.5648,24.5742,24.5274,24.5461,77140.0
2015-07-02 11:30:00,26.24,26.27,26.24,26.25,213176.0,24.5274,24.5555,24.5274,24.5368,213176.0
2015-07-02 12:00:00,26.26,26.26,26.21,26.22,176708.0,24.5461,24.5461,24.4994,24.5087,176708.0
2015-07-02 12:30:00,26.22,26.24,26.22,26.24,60576.0,24.5087,24.5274,24.5087,24.5274,60576.0
2015-07-02 13:00:00,26.24,26.25,26.22,26.25,87608.0,24.5274,24.5368,24.5087,24.5368,87608.0
2015-07-02 13:30:00,26.25,26.28,26.25,26.25,82920.0,24.5368,24.5648,24.5368,24.5368,82920.0
2015-07-02 14:00:00,26.25,26.27,26.24,26.26,58176.0,24.5368,24.5555,24.5274,24.5461,58176.0
2015-07-02 14:30:00,26.25,26.3,26.25,26.29,70660.0,24.5368,24.5835,24.5368,24.5742,70660.0
2015-07-02 15:00:00,26.28,26.33,26.28,26.33,102676.0,24.5648,24.6116,24.5648,24.6116,102676.0
2015-07-02 15:30:00,26.33,26.35,26.31,26.32,88708.0,24.6116,24.6302,24.5929,24.6022,88708.0
2015-07-06 09:30:00,26.09,26.18,26.05,26.16,140872.0,24.3872,24.4713,24.3498,24.4526,140872.0
2015-07-06 10:00:00,26.16,26.23,26.14,26.2,152460.0,24.4526,24.5181,24.434,24.49,152460.0
2015-07-06 10:30:00,26.21,26.32,26.2,26.26,57840.0,24.4994,24.6022,24.49,24.5461,57840.0
2015-07-06 11:00:00,26.27,26.27,26.19,26.2,64700.0,24.5555,24.5555,24.4807,24.49,64700.0
2015-07-06 11:30:00,26.19,26.21,26.18,26.21,18024.0,24.4807,24.4994,24.4713,24.4994,18024.0
2015-07-06 12:00:00,26.2,26.22,26.19,26.21,77900.0,24.49,24.5087,24.4807,24.4994,77900.0
2015-07-06 12:30:00,26.2,26.21,26.17,26.21,14988.0,24.49,24.4994,24.462,24.4994,14988.0
2015-07-06 13:00:00,26.21,26.21,26.15,26.15,37612.0,24.4994,24.4994,24.4433,24.4433,37612.0
2015-07-06 13:30:00,26.13,26.14,26.11,26.13,14064.0,24.4246,24.434,24.4059,24.4246,14064.0
2015-07-06 14:00:00,26.11,26.13,26.07,26.07,69432.0,24.4059,24.4246,24.3685,24.3685,69432.0
2015-07-06 14:30:00,26.06,26.1,26.06,26.08,27252.0,24.3592,24.3966,24.3592,24.3779,27252.0
2015-07-06 15:00:00,26.07,26.13,26.07,26.12,90828.0,24.3685,24.4246,24.3685,24.4153,90828.0
2015-07-06 15:30:00,26.12,26.18,26.12,26.18,68732.0,24.4153,24.4713,24.4153,24.4713,68732.0
2015-07-07 09:30:00,26.17,26.2,25.96,25.96,81592.0,24.462,24.49,24.2657,24.2657,81592.0
2015-07-07 10:00:00,25.96,25.96,25.84,25.85,57380.0,24.2657,24.2657,24.1535,24.1629,57380.0
2015-07-07 10:30:00,25.82,25.86,25.73,25.83,76120.0,24.1348,24.1722,24.0507,24.1442,76120.0
2015-07-07 11:00:00,25.8,25.82,25.73,25.74,545192.0,24.1161,24.1348,24.0507,24.0601,545192.0
2015-07-07 11:30:00,25.74,25.88,25.68,25.85,1265272.0,24.0601,24.1909,24.004,24.1629,1265272.0
2015-07-07 12:00:00,25.84,25.86,25.81,25.83,1253792.0,24.1535,24.1722,24.1255,24.1442,1253792.0
2015-07-07 12:30:00,25.83,26.0,25.83,25.98,182820.0,24.1442,24.3031,24.1442,24.2844,182820.0
2015-07-07 13:00:00,25.98,26.06,25.94,26.02,266344.0,24.2844,24.3592,24.247,24.3218,266344.0
2015-07-07 13:30:00,26.03,26.05,25.99,26.0,203244.0,24.3311,24.3498,24.2937,24.3031,203244.0
2015-07-07 14:00:00,26.02,26.03,25.97,25.98,35264.0,24.3218,24.3311,24.275,24.2844,35264.0
2015-07-07 14:30:00,25.98,26.21,25.98,26.2,218348.0,24.2844,24.4994,24.2844,24.49,218348.0
2015-07-07 15:00:00,26.21,26.23,26.16,26.21,174416.0,24.4994,24.5181,24.4526,24.4994,174416.0
2015-07-07 15:30:00,26.21,26.24,26.14,26.19,63204.0,24.4994,24.5274,24.434,24.4807,63204.0
2015-07-08 09:30:00,25.97,26.04,25.87,25.9,79548.0,24.275,24.3405,24.1816,24.2096,79548.0
2015-07-08 10:00:00,25.88,25.91,25.82,25.89,54264.0,24.1909,24.219,24.1348,24.2003,54264.0
2015-07-08 10:30:00,25.86,25.98,25.82,25.98,95160.0,24.1722,24.2844,24.1348,24.2844,95160.0
2015-07-08 11:00:00,25.94,25.94,25.83,25.86,25344.0,24.247,24.247,24.1442,24.1722,25344.0
2015-07-08 11:30:00,25.88,25.89,25.78,25.81,72216.0,24.1909,24.2003,24.0974,24.1255,72216.0
2015-07-08 12:00:00,25.82,25.87,25.82,25.87,12492.0,24.1348,24.1816,24.1348,24.1816,12492.0
2015-07-08 12:30:00,25.84,25.91,25.82,25.91,24516.0,24.1535,24.219,24.1348,24.219,24516.0
2015-07-08 13:00:00,25.86,25.9,25.86,25.9,16220.0,24.1722,24.2096,24.1722,24.2096,16220.0
2015-07-08 13:30:00,25.9,25.95,25.88,25.95,23344.0,24.2096,24.2564,24.1909,24.2564,23344.0
2015-07-08 14:00:00,25.95,25.95,25.87,25.89,43256.0,24.2564,24.2564,24.1816,24.2003,43256.0
2015-07-08 14:30:00,25.87,25.87,25.75,25.8,76980.0,24.1816,24.1816,24.0694,24.1161,76980.0
2015-07-08 15:00:00,25.78,25.86,25.77,25.8,57048.0,24.0974,24.1722,24.0881,24.1161,57048.0
2015-07-08 15:30:00,25.78,25.84,25.76,25.77,156112.0,24.0974,24.1535,24.0788,24.0881,156112.0
2015-07-09 09:30:00,26.01,26.13,26.01,26.07,219292.0,24.3124,24.4246,24.3124,24.3685,219292.0
2015-07-09 10:00:00,26.08,26.09,25.96,25.96,97320.0,24.3779,24.3872,24.2657,24.2657,97320.0
2015-07-09 10:30:00,25.97,26.03,25.97,26.02,42112.0,24.275,24.3311,24.275,24.3218,42112.0
2015-07-09 11:00:00,26.02,26.05,25.99,25.99,18232.0,24.3218,24.3498,24.2937,24.2937,18232.0
2015-07-09 11:30:00,25.99,25.99,25.93,25.93,31948.0,24.2937,24.2937,24.2377,24.2377,31948.0
2015-07-09 12:00:00,25.97,25.97,25.91,25.93,13112.0,24.275,24.275,24.219,24.2377,13112.0
2015-07-09 12:30:00,25.93,25.95,25.9,25.95,52280.0,24.2377,24.2564,24.2096,24.2564,52280.0
2015-07-09 13:00:00,25.92,25.92,25.84,25.87,26904.0,24.2283,24.2283,24.1535,24.1816,26904.0
2015-07-09 13:30:00,25.85,25.88,25.82,25.84,19076.0,24.1629,24.1909,24.1348,24.1535,19076.0
2015-07-09 14:00:00,25.83,25.85,25.72,25.73,98712.0,24.1442,24.1629,24.0414,24.0507,98712.0
2015-07-09 14:30:00,25.73,25.78,25.66,25.78,36236.0,24.0507,24.0974,23.9853,24.0974,36236.0
2015-07-09 15:00:00,25.75,25.82,25.75,25.75,79148.0,24.0694,24.1348,24.0694,24.0694,79148.0
2015-07-09 15:30:00,25.73,25.76,25.67,25.67,35180.0,24.0507,24.0788,23.9946,23.9946,35180.0
2015-07-10 09:30:00,25.92,26.02,25.92,25.99,81296.0,24.2283,24.3218,24.2283,24.2937,81296.0
2015-07-10 10:00:00,25.98,26.03,25.97,25.99,12944.0,24.2844,24.3311,24.275,24.2937,12944.0
2015-07-10 10:30:00,25.99,26.0,25.9,26.0,8628.0,24.2937,24.3031,24.2096,24.3031,8628.0
2015-07-10 11:00:00,26.03,26.05,26.02,26.04,11268.0,24.3311,24.3498,24.3218,24.3405,11268.0
2015-07-10 11:30:00,26.03,26.09,26.02,26.07,26224.0,24.3311,24.3872,24.3218,24.3685,26224.0
2015-07-10 12:00:00,26.08,26.09,26.06,26.07,41504.0,24.3779,24.3872,24.3592,24.3685,41504.0
2015-07-10 12:30:00,26.07,26.08,26.03,26.07,10332.0,24.3685,24.3779,24.3311,24.3685,10332.0
2015-07-10 13:00:00,26.09,26.09,26.04,26.06,8280.0,24.3872,24.3872,24.3405,24.3592,8280.0
2015-07-10 13:30:00,26.05,26.05,26.03,26.03,8700.0,24.3498,24.3498,24.3311,24.3311,8700.0
2015-07-10 14:00:00,26.05,26.1,26.04,26.1,14580.0,24.3498,24.3966,24.3405,24.3966,14580.0
2015-07-10 14:30:00,26.09,26.13,26.09,26.13,5092.0,24.3872,24.4246,24.3872,24.4246,5092.0
2015-07-10 15:00:00,26.11,26.16,26.11,26.13,9208.0,24.4059,24.4526,24.4059,24.4246,9208.0
2015-07-10 15:30:00,26.12,26.12,26.09,26.09,80056.0,24.4153,24.4153,24.3872,24.3872,80056.0
2015-07-13 09:30:00,26.25,26.36,26.25,26.34,122840.0,24.5368,24.6396,24.5368,24.6209,122840.0
2015-07-13 10:00:00,26.35,26.39,26.34,26.34,38792.0,24.6302,24.6676,24.6209,24.6209,38792.0
2015-07-13 10:30:00,26.35,26.37,26.34,26.34,19696.0,24.6302,24.6489,24.6209,24.6209,19696.0
2015-07-13 11:00:00,26.35,26.36,26.33,26.34,10364.0,24.6302,24.6396,24.6116,24.6209,10364.0
2015-07-13 11:30:00,26.36,26.4,26.36,26.39,18268.0,24.6396,24.677,24.6396,24.6676,18268.0
2015-07-13 12:00:00,26.4,26.42,26.39,26.42,13292.0,24.677,24.6957,24.6676,24.6957,13292.0
2015-07-13 12:30:00,26.42,26.42,26.38,26.38,6332.0,24.6957,24.6957,24.6583,24.6583,6332.0
2015-07-13 13:00:00,26.4,26.42,26.39,26.41,7808.0,24.677,24.6957,24.6676,24.6863,7808.0
2015-07-13 13:30:00,26.43,26.43,26.4,26.41,16868.0,24.705,24.705,24.677,24.6863,16868.0
2015-07-13 14:00:00,26.41,26.45,26.41,26.44,60140.0,24.6863,24.7237,24.6863,24.7144,60140.0
2015-07-13 14:30:00,26.43,26.49,26.42,26.48,12132.0,24.705,24.7611,24.6957,24.7518,12132.0
2015-07-13 15:00:00,26.49,26.5,26.47,26.5,13168.0,24.7611,24.7705,24.7424,24.7705,13168.0
2015-07-13 15:30:00,26.5,26.5,26.48,26.49,127400.0,24.7705,24.7705,24.7518,24.7611,127400.0
2015-07-14 09:30:00,26.54,26.59,26.5,26.59,60808.0,24.8078,24.8546,24.7705,24.8546,60808.0
2015-07-14 10:00:00,26.59,26.62,26.58,26.62,37100.0,24.8546,24.8826,24.8452,24.8826,37100.0
2015-07-14 10:30:00,26.62,26.62,26.58,26.61,38116.0,24.8826,24.8826,24.8452,24.8733,38116.0
2015-07-14 11:00:00,26.61,26.64,26.61,26.63,18988.0,24.8733,24.9013,24.8733,24.892,18988.0
2015-07-14 11:30:00,26.64,26.67,26.64,26.66,8880.0,24.9013,24.9294,24.9013,24.92,8880.0
2015-07-14 12:00:00,26.65,26.66,26.63,26.63,22460.0,24.9107,24.92,24.892,24.892,22460.0
2015-07-14 12:30:00,26.63,26.64,26.62,26.62,14192.0,24.892,24.9013,24.8826,24.8826,14192.0
2015-07-14 13:00:00,26.62,26.66,26.62,26.66,12152.0,24.8826,24.92,24.8826,24.92,12152.0
2015-07-14 13:30:00,26.66,26.67,26.64,26.66,15852.0,24.92,24.9294,24.9013,24.92,15852.0
2015-07-14 14:00:00,26.66,26.67,26.65,26.66,12888.0,24.92,24.9294,24.9107,24.92,12888.0
2015-07-14 14:30:00,26.67,26.68,26.66,26.67,14688.0,24.9294,24.9387,24.92,24.9294,14688.0
2015-07-14 15:00:00,26.67,26.68,26.66,26.66,92032.0,24.9294,24.9387,24.92,24.92,92032.0
2015-07-14 15:30:00,26.66,26.66,26.61,26.61,31532.0,24.92,24.92,24.8733,24.8733,31532.0
2015-07-15 09:30:00,26.65,26.68,26.6,26.67,141868.0,24.9107,24.9387,24.8639,24.9294,141868.0
2015-07-15 10:00:00,26.67,26.7,26.65,26.65,60676.0,24.9294,24.9574,24.9107,24.9107,60676.0
2015-07-15 10:30:00,26.67,26.71,26.67,26.7,15472.0,24.9294,24.9668,24.9294,24.9574,15472.0
2015-07-15 11:00:00,26.7,26.72,26.68,26.68,27456.0,24.9574,24.9761,24.9387,24.9387,27456.0
2015-07-15 11:30:00,26.68,26.69,26.63,26.65,18852.0,24.9387,24.9481,24.892,24.9107,18852.0
2015-07-15 12:00:00,26.68,26.68,26.64,26.66,16708.0,24.9387,24.9387,24.9013,24.92,16708.0
2015-07-15 12:30:00,26.66,26.68,26.65,26.67,6912.0,24.92,24.9387,24.9107,24.9294,6912.0
2015-07-15 13:00:00,26.66,26.67,26.65,26.67,10352.0,24.92,24.9294,24.9107,24.9294,10352.0
2015-07-15 13:30:00,26.67,26.68,26.65,26.65,8428.0,24.9294,24.9387,24.9107,24.9107,8428.0
2015-07-15 14:00:00,26.65,26.67,26.65,26.66,8636.0,24.9107,24.9294,24.9107,24.92,8636.0
2015-07-15 14:30:00,26.65,26.65,26.56,26.59,19676.0,24.9107,24.9107,24.8265,24.8546,19676.0
2015-07-15 15:00:00,26.59,26.61,26.57,26.6,30276.0,24.8546,24.8733,24.8359,24.8639,30276.0
2015-07-15 15:30:00,26.6,26.63,26.59,26.63,293904.0,24.8639,24.892,24.8546,24.892,293904.0
2015-07-16 09:30:00,26.83,26.86,26.78,26.86,233256.0,25.0789,25.107,25.0322,25.107,233256.0
2015-07-16 10:00:00,26.84,26.84,26.8,26.82,12136.0,25.0883,25.0883,25.0509,25.0696,12136.0
2015-07-16 10:30:00,26.81,26.85,26.8,26.83,8400.0,25.0602,25.0976,25.0509,25.0789,8400.0
2015-07-16 11:00:00,26.84,26.84,26.82,26.84,7108.0,25.0883,25.0883,25.0696,25.0883,7108.0
2015-07-16 11:30:00,26.86,26.87,26.85,26.85,71156.0,25.107,25.1163,25.0976,25.0976,71156.0
2015-07-16 12:00:00,26.85,26.87,26.84,26.87,29764.0,25.0976,25.1163,25.0883,25.1163,29764.0
2015-07-16 12:30:00,26.86,26.86,26.84,26.84,1700.0,25.107,25.107,25.0883,25.0883,1700.0
2015-07-16 13:00:00,26.83,26.84,26.82,26.84,35640.0,25.0789,25.0883,25.0696,25.0883,35640.0
2015-07-16 13:30:00,26.83,26.84,26.82,26.82,16524.0,25.0789,25.0883,25.0696,25.0696,16524.0
2015-07-16 14:00:00,26.83,26.85,26.83,26.85,4392.0,25.0789,25.0976,25.0789,25.0976,4392.0
2015-07-16 14:30:00,26.84,26.89,26.84,26.89,13480.0,25.0883,25.135,25.0883,25.135,13480.0
2015-07-16 15:00:00,26.89,26.93,26.89,26.92,32776.0,25.135,25.1724,25.135,25.163,32776.0
2015-07-16 15:30:00,26.94,26.97,26.93,26.97,36408.0,25.1817,25.2098,25.1724,25.2098,36408.0
2015-07-17 09:30:00,27.29,27.31,27.22,27.29,94388.0,25.5089,25.5276,25.4435,25.5089,94388.0
2015-07-17 10:00:00,27.29,27.35,27.28,27.3,38404.0,25.5089,25.565,25.4996,25.5182,38404.0
2015-07-17 10:30:00,27.3,27.36,27.29,27.34,28524.0,25.5182,25.5743,25.5089,25.5556,28524.0
2015-07-17 11:00:00,27.34,27.35,27.33,27.35,41876.0,25.5556,25.565,25.5463,25.565,41876.0
2015-07-17 11:30:00,27.34,27.36,27.32,27.33,59264.0,25.5556,25.5743,25.5369,25.5463,59264.0
2015-07-17 12:00:00,27.33,27.33,27.31,27.32,78172.0,25.5463,25.5463,25.5276,25.5369,78172.0
2015-07-17 12:30:00,27.32,27.34,27.31,27.33,9392.0,25.5369,25.5556,25.5276,25.5463,9392.0
2015-07-17 13:00:00,27.33,27.33,27.3,27.31,12972.0,25.5463,25.5463,25.5182,25.5276,12972.0
2015-07-17 13:30:00,27.32,27.34,27.31,27.32,22916.0,25.5369,25.5556,25.5276,25.5369,22916.0
2015-07-17 14:00:00,27.33,27.39,27.33,27.39,12552.0,25.5463,25.6024,25.5463,25.6024,12552.0
2015-07-17 14:30:00,27.39,27.41,27.38,27.39,112884.0,25.6024,25.6211,25.593,25.6024,112884.0
2015-07-17 15:00:00,27.38,27.4,27.36,27.4,15772.0,25.593,25.6117,25.5743,25.6117,15772.0
2015-07-17 15:30:00,27.41,27.44,27.41,27.44,191840.0,25.6211,25.6491,25.6211,25.6491,191840.0
2015-07-20 09:30:00,27.52,27.52,27.43,27.49,240276.0,25.7239,25.7239,25.6398,25.6958,240276.0
2015-07-20 10:00:00,27.46,27.47,27.42,27.45,106196.0,25.6678,25.6772,25.6304,25.6585,106196.0
2015-07-20 10:30:00,27.45,27.5,27.44,27.5,108008.0,25.6585,25.7052,25.6491,25.7052,108008.0
2015-07-20 11:00:00,27.5,27.54,27.5,27.53,142648.0,25.7052,25.7426,25.7052,25.7332,142648.0
2015-07-20 11:30:00,27.53,27.53,27.5,27.52,84120.0,25.7332,25.7332,25.7052,25.7239,84120.0
2015-07-20 12:00:00,27.52,27.54,27.51,27.53,103672.0,25.7239,25.7426,25.7145,25.7332,103672.0
2015-07-20 12:30:00,27.53,27.56,27.53,27.54,46740.0,25.7332,25.7613,25.7332,25.7426,46740.0
2015-07-20 13:00:00,27.54,27.59,27.54,27.59,86128.0,25.7426,25.7893,25.7426,25.7893,86128.0
2015-07-20 13:30:00,27.59,27.59,27.57,27.58,74504.0,25.7893,25.7893,25.7706,25.78,74504.0
2015-07-20 14:00:00,27.57,27.63,27.57,27.62,83640.0,25.7706,25.8267,25.7706,25.8174,83640.0
2015-07-20 14:30:00,27.62,27.64,27.62,27.62,119788.0,25.8174,25.8361,25.8174,25.8174,119788.0
2015-07-20 15:00:00,27.62,27.64,27.6,27.61,161232.0,25.8174,25.8361,25.7987,25.808,161232.0
2015-07-20 15:30:00,27.61,27.61,27.51,27.55,287892.0,25.808,25.808,25.7145,25.7519,287892.0
2015-07-21 09:30:00,27.46,27.52,27.4,27.52,55412.0,25.6678,25.7239,25.6117,25.7239,55412.0
2015-07-21 10:00:00,27.54,27.54,27.49,27.49,42880.0,25.7426,25.7426,25.6958,25.6958,42880.0
2015-07-21 10:30:00,27.47,27.47,27.38,27.42,51404.0,25.6772,25.6772,25.593,25.6304,51404.0
2015-07-21 11:00:00,27.42,27.47,27.39,27.47,30456.0,25.6304,25.6772,25.6024,25.6772,30456.0
2015-07-21 11:30:00,27.47,27.5,27.45,27.48,31440.0,25.6772,25.7052,25.6585,25.6865,31440.0
2015-07-21 12:00:00,27.47,27.51,27.47,27.49,35768.0,25.6772,25.7145,25.6772,25.6958,35768.0
2015-07-21 12:30:00,27.5,27.5,27.45,27.47,25236.0,25.7052,25.7052,25.6585,25.6772,25236.0
2015-07-21 13:00:00,27.47,27.47,27.42,27.44,28640.0,25.6772,25.6772,25.6304,25.6491,28640.0
2015-07-21 13:30:00,27.44,27.44,27.42,27.44,36676.0,25.6491,25.6491,25.6304,25.6491,36676.0
2015-07-21 14:00:00,27.43,27.45,27.37,27.44,56492.0,25.6398,25.6585,25.5837,25.6491,56492.0
2015-07-21 14:30:00,27.45,27.45,27.4,27.42,27452.0,25.6585,25.6585,25.6117,25.6304,27452.0
2015-07-21 15:00:00,27.42,27.42,27.38,27.4,57616.0,25.6304,25.6304,25.593,25.6117,57616.0
2015-07-21 15:30:00,27.39,27.45,27.39,27.41,70064.0,25.6024,25.6585,25.6024,25.6211,70064.0
2015-07-22 09:30:00,26.79,27.04,26.74,27.04,50720.0,25.0415,25.2752,24.9948,25.2752,50720.0
2015-07-22 10:00:00,27.03,27.06,27.01,27.01,29404.0,25.2659,25.2939,25.2472,25.2472,29404.0
2015-07-22 10:30:00,26.98,26.98,26.93,26.98,20024.0,25.2191,25.2191,25.1724,25.2191,20024.0
2015-07-22 11:00:00,26.98,26.99,26.93,26.94,22300.0,25.2191,25.2285,25.1724,25.1817,22300.0
2015-07-22 11:30:00,26.94,26.95,26.92,26.94,59060.0,25.1817,25.1911,25.163,25.1817,59060.0
2015-07-22 12:00:00,26.95,26.96,26.91,26.92,90528.0,25.1911,25.2004,25.1537,25.163,90528.0
2015-07-22 12:30:00,26.92,26.94,26.89,26.94,52584.0,25.163,25.1817,25.135,25.1817,52584.0
2015-07-22 13:00:00,26.95,26.98,26.94,26.94,43520.0,25.1911,25.2191,25.1817,25.1817,43520.0
2015-07-22 13:30:00,26.95,26.95,26.92,26.95,61748.0,25.1911,25.1911,25.163,25.1911,61748.0
2015-07-22 14:00:00,26.95,26.98,26.92,26.95,58140.0,25.1911,25.2191,25.163,25.1911,58140.0
2015-07-22 14:30:00,26.96,26.98,26.93,26.97,29152.0,25.2004,25.2191,25.1724,25.2098,29152.0
2015-07-22 15:00:00,26.97,26.97,26.9,26.91,31888.0,25.2098,25.2098,25.1444,25.1537,31888.0
2015-07-22 15:30:00,26.89,26.92,26.85,26.92,236880.0,25.135,25.163,25.0976,25.163,236880.0
2015-07-23 09:30:00,26.99,27.06,26.96,27.04,24876.0,25.2285,25.2939,25.2004,25.2752,24876.0
2015-07-23 10:00:00,27.06,27.14,27.03,27.13,50972.0,25.2939,25.3687,25.2659,25.3593,50972.0
2015-07-23 10:30:00,27.13,27.14,27.11,27.13,7660.0,25.3593,25.3687,25.3406,25.3593,7660.0
2015-07-23 11:00:00,27.15,27.18,27.1,27.1,31096.0,25.378,25.4061,25.3313,25.3313,31096.0
2015-07-23 11:30:00,27.07,27.07,27.02,27.02,14580.0,25.3033,25.3033,25.2565,25.2565,14580.0
2015-07-23 12:00:00,27.02,27.02,26.96,26.99,15052.0,25.2565,25.2565,25.2004,25.2285,15052.0
2015-07-23 12:30:00,26.99,27.0,26.95,26.97,6932.0,25.2285,25.2378,25.1911,25.2098,6932.0
2015-07-23 13:00:00,26.96,26.96,26.92,26.95,8936.0,25.2004,25.2004,25.163,25.1911,8936.0
2015-07-23 13:30:00,26.95,27.03,26.92,27.03,15568.0,25.1911,25.2659,25.163,25.2659,15568.0
2015-07-23 14:00:00,27.01,27.01,26.98,26.99,23380.0,25.2472,25.2472,25.2191,25.2285,23380.0
2015-07-23 14:30:00,26.99,27.01,26.92,26.92,15772.0,25.2285,25.2472,25.163,25.163,15772.0
2015-07-23 15:00:00,26.92,26.92,26.85,26.88,18944.0,25.163,25.163,25.0976,25.1257,18944.0
2015-07-23 15:30:00,26.86,26.91,26.85,26.91,46932.0,25.107,25.1537,25.0976,25.1537,46932.0
2015-07-24 09:30:00,27.0,27.0,26.9,26.95,75452.0,25.2378,25.2378,25.1444,25.1911,75452.0
2015-07-24 10:00:00,26.93,26.94,26.8,26.82,7512.0,25.1724,25.1817,25.0509,25.0696,7512.0
2015-07-24 10:30:00,26.81,26.86,26.79,26.86,7124.0,25.0602,25.107,25.0415,25.107,7124.0
2015-07-24 11:00:00,26.84,26.88,26.83,26.86,41056.0,25.0883,25.1257,25.0789,25.107,41056.0
2015-07-24 11:30:00,26.86,26.88,26.83,26.85,25172.0,25.107,25.1257,25.0789,25.0976,25172.0
2015-07-24 12:00:00,26.85,26.86,26.79,26.79,9360.0,25.0976,25.107,25.0415,25.0415,9360.0
2015-07-24 12:30:00,26.79,26.81,26.75,26.75,18192.0,25.0415,25.0602,25.0041,25.0041,18192.0
2015-07-24 13:00:00,26.76,26.77,26.71,26.75,18456.0,25.0135,25.0228,24.9668,25.0041,18456.0
2015-07-24 13:30:00,26.73,26.73,26.66,26.73,23200.0,24.9854,24.9854,24.92,24.9854,23200.0
2015-07-24 14:00:00,26.73,26.73,26.66,26.68,37616.0,24.9854,24.9854,24.92,24.9387,37616.0
2015-07-24 14:30:00,26.67,26.69,26.64,26.69,21332.0,24.9294,24.9481,24.9013,24.9481,21332.0
2015-07-24 15:00:00,26.66,26.72,26.66,26.68,16468.0,24.92,24.9761,24.92,24.9387,16468.0
2015-07-24 15:30:00,26.69,26.71,26.66,26.69,60644.0,24.9481,24.9668,24.92,24.9481,60644.0
2015-07-27 09:30:00,26.53,26.56,26.41,26.54,108396.0,24.7985,24.8265,24.6863,24.8078,108396.0
2015-07-27 10:00:00,26.48,26.55,26.45,26.51,19704.0,24.7518,24.8172,24.7237,24.7798,19704.0
2015-07-27 10:30:00,26.57,26.6,26.55,26.57,76056.0,24.8359,24.8639,24.8172,24.8359,76056.0
2015-07-27 11:00:00,26.57,26.61,26.51,26.52,128656.0,24.8359,24.8733,24.7798,24.7892,128656.0
2015-07-27 11:30:00,26.52,26.53,26.49,26.52,50836.0,24.7892,24.7985,24.7611,24.7892,50836.0
2015-07-27 12:00:00,26.53,26.53,26.48,26.5,15052.0,24.7985,24.7985,24.7518,24.7705,15052.0
2015-07-27 12:30:00,26.51,26.52,26.45,26.47,26296.0,24.7798,24.7892,24.7237,24.7424,26296.0
2015-07-27 13:00:00,26.47,26.49,26.43,26.44,161344.0,24.7424,24.7611,24.705,24.7144,161344.0
2015-07-27 13:30:00,26.45,26.49,26.42,26.47,75444.0,24.7237,24.7611,24.6957,24.7424,75444.0
2015-07-27 14:00:00,26.47,26.51,26.46,26.47,99536.0,24.7424,24.7798,24.7331,24.7424,99536.0
2015-07-27 14:30:00,26.47,26.47,26.43,26.45,240040.0,24.7424,24.7424,24.705,24.7237,240040.0
2015-07-27 15:00:00,26.45,26.46,26.42,26.42,58756.0,24.7237,24.7331,24.6957,24.6957,58756.0
2015-07-27 15:30:00,26.42,26.44,26.4,26.44,75120.0,24.6957,24.7144,24.677,24.7144,75120.0
2015-07-28 09:30:00,26.59,26.59,26.4,26.47,60340.0,24.8546,24.8546,24.677,24.7424,60340.0
2015-07-28 10:00:00,26.47,26.47,26.34,26.34,14864.0,24.7424,24.7424,24.6209,24.6209,14864.0
2015-07-28 10:30:00,26.36,26.47,26.33,26.47,14824.0,24.6396,24.7424,24.6116,24.7424,14824.0
2015-07-28 11:00:00,26.49,26.52,26.47,26.52,15200.0,24.7611,24.7892,24.7424,24.7892,15200.0
2015-07-28 11:30:00,26.54,26.56,26.51,26.56,18556.0,24.8078,24.8265,24.7798,24.8265,18556.0
2015-07-28 12:00:00,26.57,26.62,26.56,26.61,4040.0,24.8359,24.8826,24.8265,24.8733,4040.0
2015-07-28 12:30:00,26.61,26.61,26.58,26.59,14536.0,24.8733,24.8733,24.8452,24.8546,14536.0
2015-07-28 13:00:00,26.59,26.65,26.59,26.64,4680.0,24.8546,24.9107,24.8546,24.9013,4680.0
2015-07-28 13:30:00,26.63,26.68,26.62,26.68,22680.0,24.892,24.9387,24.8826,24.9387,22680.0
2015-07-28 14:00:00,26.67,26.75,26.67,26.73,44656.0,24.9294,25.0041,24.9294,24.9854,44656.0
2015-07-28 14:30:00,26.73,26.73,26.69,26.73,20396.0,24.9854,24.9854,24.9481,24.9854,20396.0
2015-07-28 15:00:00,26.72,26.72,26.68,26.68,14976.0,24.9761,24.9761,24.9387,24.9387,14976.0
2015-07-28 15:30:00,26.69,26.69,26.67,26.69,82548.0,24.9481,24.9481,24.9294,24.9481,82548.0
2015-07-29 09:30:00,26.63,26.68,26.56,26.57,20572.0,24.892,24.9387,24.8265,24.8359,20572.0
2015-07-29 10:00:00,26.54,26.59,26.52,26.56,22432.0,24.8078,24.8546,24.7892,24.8265,22432.0
2015-07-29 10:30:00,26.58,26.65,26.57,26.62,8820.0,24.8452,24.9107,24.8359,24.8826,8820.0
2015-07-29 11:00:00,26.62,26.67,26.6,26.62,76864.0,24.8826,24.9294,24.8639,24.8826,76864.0
2015-07-29 11:30:00,26.63,26.71,26.63,26.71,20508.0,24.892,24.9668,24.892,24.9668,20508.0
2015-07-29 12:00:00,26.71,26.71,26.67,26.68,48292.0,24.9668,24.9668,24.9294,24.9387,48292.0
2015-07-29 12:30:00,26.7,26.71,26.68,26.71,14016.0,24.9574,24.9668,24.9387,24.9668,14016.0
2015-07-29 13:00:00,26.71,26.72,26.7,26.72,7716.0,24.9668,24.9761,24.9574,24.9761,7716.0
2015-07-29 13:30:00,26.72,26.73,26.69,26.71,7564.0,24.9761,24.9854,24.9481,24.9668,7564.0
2015-07-29 14:00:00,26.73,26.78,26.67,26.72,42296.0,24.9854,25.0322,24.9294,24.9761,42296.0
2015-07-29 14:30:00,26.75,26.83,26.74,26.82,104496.0,25.0041,25.0789,24.9948,25.0696,104496.0
2015-07-29 15:00:00,26.8,26.81,26.77,26.8,21008.0,25.0509,25.0602,25.0228,25.0509,21008.0
2015-07-29 15:30:00,26.78,26.83,26.76,26.81,53916.0,25.0322,25.0789,25.0135,25.0602,53916.0
2015-07-30 09:30:00,26.71,26.73,26.59,26.59,16308.0,24.9668,24.9854,24.8546,24.8546,16308.0
2015-07-30 10:00:00,26.56,26.67,26.55,26.65,28048.0,24.8265,24.9294,24.8172,24.9107,28048.0
2015-07-30 10:30:00,26.67,26.69,26.6,26.6,25788.0,24.9294,24.9481,24.8639,24.8639,25788.0
2015-07-30 11:00:00,26.61,26.7,26.58,26.7,76712.0,24.8733,24.9574,24.8452,24.9574,76712.0
2015-07-30 11:30:00,26.69,26.76,26.69,26.75,48012.0,24.9481,25.0135,24.9481,25.0041,48012.0
2015-07-30 12:00:00,26.78,26.81,26.77,26.81,11424.0,25.0322,25.0602,25.0228,25.0602,11424.0
2015-07-30 12:30:00,26.8,26.83,26.79,26.82,6916.0,25.0509,25.0789,25.0415,25.0696,6916.0
2015-07-30 13:00:00,26.84,26.86,26.82,26.85,4912.0,25.0883,25.107,25.0696,25.0976,4912.0
2015-07-30 13:30:00,26.83,26.84,26.81,26.82,8444.0,25.0789,25.0883,25.0602,25.0696,8444.0
2015-07-30 14:00:00,26.81,26.85,26.81,26.84,8708.0,25.0602,25.0976,25.0602,25.0883,8708.0
2015-07-30 14:30:00,26.84,26.88,26.83,26.86,41060.0,25.0883,25.1257,25.0789,25.107,41060.0
2015-07-30 15:00:00,26.87,26.88,26.86,26.88,21228.0,25.1163,25.1257,25.107,25.1257,21228.0
2015-07-30 15:30:00,26.87,26.88,26.84,26.84,61208.0,25.1163,25.1257,25.0883,25.0883,61208.0
2015-07-31 09:30:00,26.91,26.91,26.77,26.79,35728.0,25.1537,25.1537,25.0228,25.0415,35728.0
2015-07-31 10:00:00,26.81,26.82,26.77,26.81,31080.0,25.0602,25.0696,25.0228,25.0602,31080.0
2015-07-31 10:30:00,26.81,26.85,26.8,26.85,7408.0,25.0602,25.0976,25.0509,25.0976,7408.0
2015-07-31 11:00:00,26.84,26.84,26.79,26.79,23668.0,25.0883,25.0883,25.0415,25.0415,23668.0
2015-07-31 11:30:00,26.81,26.83,26.81,26.82,14408.0,25.0602,25.0789,25.0602,25.0696,14408.0
2015-07-31 12:00:00,26.81,26.84,26.81,26.83,40308.0,25.0602,25.0883,25.0602,25.0789,40308.0
2015-07-31 12:30:00,26.83,26.83,26.79,26.79,36508.0,25.0789,25.0789,25.0415,25.0415,36508.0
2015-07-31 13:00:00,26.8,26.8,26.78,26.78,16672.0,25.0509,25.0509,25.0322,25.0322,16672.0
2015-07-31 13:30:00,26.76,26.76,26.74,26.75,4724.0,25.0135,25.0135,24.9948,25.0041,4724.0
2015-07-31 14:00:00,26.75,26.77,26.7,26.72,691992.0,25.0041,25.0228,24.9574,24.9761,691992.0
2015-07-31 14:30:00,26.73,26.73,26.7,26.72,38832.0,24.9854,24.9854,24.9574,24.9761,38832.0
2015-07-31 15:00:00,26.72,26.73,26.69,26.69,23180.0,24.9761,24.9854,24.9481,24.9481,23180.0
2015-07-31 15:30:00,26.69,26.74,26.69,26.73,59792.0,24.9481,24.9948,24.9481,24.9854,59792.0
2015-08-03 09:30:00,26.69,26.74,26.65,26.72,213244.0,24.9481,24.9948,24.9107,24.9761,213244.0
2015-08-03 10:00:00,26.72,26.72,26.6,26.62,84476.0,24.9761,24.9761,24.8639,24.8826,84476.0
2015-08-03 10:30:00,26.62,26.64,26.6,26.64,18716.0,24.8826,24.9013,24.8639,24.9013,18716.0
2015-08-03 11:00:00,26.64,26.71,26.64,26.69,148164.0,24.9013,24.9668,24.9013,24.9481,148164.0
2015-08-03 11:30:00,26.7,26.7,26.67,26.67,112724.0,24.9574,24.9574,24.9294,24.9294,112724.0
2015-08-03 12:00:00,26.65,26.66,26.61,26.61,17856.0,24.9107,24.92,24.8733,24.8733,17856.0
2015-08-03 12:30:00,26.6,26.6,26.4,26.42,338648.0,24.8639,24.8639,24.677,24.6957,338648.0
2015-08-03 13:00:00,26.42,26.44,26.38,26.41,76200.0,24.6957,24.7144,24.6583,24.6863,76200.0
2015-08-03 13:30:00,26.43,26.48,26.43,26.45,29544.0,24.705,24.7518,24.705,24.7237,29544.0
2015-08-03 14:00:00,26.44,26.46,26.43,26.46,36112.0,24.7144,24.7331,24.705,24.7331,36112.0
2015-08-03 14:30:00,26.45,26.49,26.44,26.45,79356.0,24.7237,24.7611,24.7144,24.7237,79356.0
2015-08-03 15:00:00,26.46,26.48,26.43,26.44,526348.0,24.7331,24.7518,24.705,24.7144,526348.0
2015-08-03 15:30:00,26.45,26.53,26.43,26.53,35664.0,24.7237,24.7985,24.705,24.7985,35664.0
2015-08-04 09:30:00,26.49,26.49,26.43,26.43,19388.0,24.7611,24.7611,24.705,24.705,19388.0
2015-08-04 10:00:00,26.41,26.45,26.36,26.45,10452.0,24.6863,24.7237,24.6396,24.7237,10452.0
2015-08-04 10:30:00,26.41,26.42,26.24,26.24,23792.0,24.6863,24.6957,24.5274,24.5274,23792.0
2015-08-04 11:00:00,26.28,26.34,26.28,26.34,18156.0,24.5648,24.6209,24.5648,24.6209,18156.0
2015-08-04 11:30:00,26.31,26.34,26.31,26.31,16092.0,24.5929,24.6209,24.5929,24.5929,16092.0
2015-08-04 12:00:00,26.38,26.38,26.32,26.32,8144.0,24.6583,24.6583,24.6022,24.6022,8144.0
2015-08-04 12:30:00,26.31,26.33,26.29,26.29,12284.0,24.5929,24.6116,24.5742,24.5742,12284.0
2015-08-04 13:00:00,26.29,26.36,26.29,26.36,2400.0,24.5742,24.6396,24.5742,24.6396,2400.0
2015-08-04 13:30:00,26.39,26.42,26.3,26.3,26100.0,24.6676,24.6957,24.5835,24.5835,26100.0
2015-08-04 14:00:00,26.3,26.33,26.27,26.32,985960.0,24.5835,24.6116,24.5555,24.6022,985960.0
2015-08-04 14:30:00,26.32,26.4,26.32,26.4,30544.0,24.6022,24.677,24.6022,24.677,30544.0
2015-08-04 15:00:00,26.41,26.42,26.34,26.35,37312.0,24.6863,24.6957,24.6209,24.6302,37312.0
2015-08-04 15:30:00,26.36,26.38,26.3,26.34,38888.0,24.6396,24.6583,24.5835,24.6209,38888.0
2015-08-05 09:30:00,26.4,26.7,26.4,26.7,185608.0,24.677,24.9574,24.677,24.9574,185608.0
2015-08-05 10:00:00,26.71,26.75,26.67,26.75,17512.0,24.9668,25.0041,24.9294,25.0041,17512.0
2015-08-05 10:30:00,26.75,26.77,26.72,26.76,15156.0,25.0041,25.0228,24.9761,25.0135,15156.0
2015-08-05 11:00:00,26.77,26.81,26.75,26.8,73048.0,25.0228,25.0602,25.0041,25.0509,73048.0
2015-08-05 11:30:00,26.81,26.81,26.72,26.72,42536.0,25.0602,25.0602,24.9761,24.9761,42536.0
2015-08-05 12:00:00,26.71,26.74,26.68,26.68,27628.0,24.9668,24.9948,24.9387,24.9387,27628.0
2015-08-05 12:30:00,26.66,26.7,26.62,26.7,22000.0,24.92,24.9574,24.8826,24.9574,22000.0
2015-08-05 13:00:00,26.69,26.69,26.59,26.61,26104.0,24.9481,24.9481,24.8546,24.8733,26104.0
2015-08-05 13:30:00,26.62,26.62,26.55,26.58,26436.0,24.8826,24.8826,24.8172,24.8452,26436.0
2015-08-05 14:00:00,26.58,26.62,26.57,26.62,21192.0,24.8452,24.8826,24.8359,24.8826,21192.0
2015-08-05 14:30:00,26.63,26.68,26.62,26.65,39956.0,24.892,24.9387,24.8826,24.9107,39956.0
2015-08-05 15:00:00,26.66,26.68,26.64,26.66,12140.0,24.92,24.9387,24.9013,24.92,12140.0
2015-08-05 15:30:00,26.64,26.64,26.6,26.6,22048.0,24.9013,24.9013,24.8639,24.8639,22048.0
2015-08-06 09:30:00,26.7,26.75,26.49,26.52,36096.0,24.9574,25.0041,24.7611,24.7892,36096.0
2015-08-06 10:00:00,26.52,26.56,26.48,26.48,8800.0,24.7892,24.8265,24.7518,24.7518,8800.0
2015-08-06 10:30:00,26.47,26.52,26.46,26.46,15340.0,24.7424,24.7892,24.7331,24.7331,15340.0
2015-08-06 11:00:00,26.47,26.47,26.36,26.36,33076.0,24.7424,24.7424,24.6396,24.6396,33076.0
2015-08-06 11:30:00,26.35,26.35,26.3,26.3,70692.0,24.6302,24.6302,24.5835,24.5835,70692.0
2015-08-06 12:00:00,26.29,26.31,26.25,26.28,41704.0,24.5742,24.5929,24.5368,24.5648,41704.0
2015-08-06 12:30:00,26.29,26.3,26.24,26.27,47728.0,24.5742,24.5835,24.5274,24.5555,47728.0
2015-08-06 13:00:00,26.27,26.34,26.27,26.33,20832.0,24.5555,24.6209,24.5555,24.6116,20832.0
2015-08-06 13:30:00,26.33,26.33,26.29,26.3,7244.0,24.6116,24.6116,24.5742,24.5835,7244.0
2015-08-06 14:00:00,26.28,26.35,26.27,26.34,17432.0,24.5648,24.6302,24.5555,24.6209,17432.0
2015-08-06 14:30:00,26.37,26.37,26.33,26.34,9520.0,24.6489,24.6489,24.6116,24.6209,9520.0
2015-08-06 15:00:00,26.33,26.33,26.29,26.3,104624.0,24.6116,24.6116,24.5742,24.5835,104624.0
2015-08-06 15:30:00,26.27,26.36,26.27,26.34,78188.0,24.5555,24.6396,24.5555,24.6209,78188.0
2015-08-07 09:30:00,26.26,26.34,26.24,26.34,19552.0,24.5461,24.6209,24.5274,24.6209,19552.0
2015-08-07 10:00:00,26.34,26.39,26.25,26.25,23544.0,24.6209,24.6676,24.5368,24.5368,23544.0
2015-08-07 10:30:00,26.26,26.32,26.24,26.24,9540.0,24.5461,24.6022,24.5274,24.5274,9540.0
2015-08-07 11:00:00,26.23,26.26,26.17,26.2,23524.0,24.5181,24.5461,24.462,24.49,23524.0
2015-08-07 11:30:00,26.18,26.22,26.18,26.18,3148.0,24.4713,24.5087,24.4713,24.4713,3148.0
2015-08-07 12:00:00,26.23,26.25,26.22,26.22,4936.0,24.5181,24.5368,24.5087,24.5087,4936.0
2015-08-07 12:30:00,26.21,26.22,26.19,26.2,111760.0,24.4994,24.5087,24.4807,24.49,111760.0
2015-08-07 13:00:00,26.19,26.19,26.16,26.16,34996.0,24.4807,24.4807,24.4526,24.4526,34996.0
2015-08-07 13:30:00,26.17,26.23,26.17,26.18,62320.0,24.462,24.5181,24.462,24.4713,62320.0
2015-08-07 14:00:00,26.18,26.21,26.18,26.2,58536.0,24.4713,24.4994,24.4713,24.49,58536.0
2015-08-07 14:30:00,26.2,26.25,26.2,26.25,42152.0,24.49,24.5368,24.49,24.5368,42152.0
2015-08-07 15:00:00,26.24,26.32,26.22,26.31,42456.0,24.5274,24.6022,24.5087,24.5929,42456.0
2015-08-07 15:30:00,26.31,26.33,26.29,26.32,65804.0,24.5929,24.6116,24.5742,24.6022,65804.0
2015-08-10 09:30:00,26.52,26.64,26.52,26.61,13660.0,24.7892,24.9013,24.7892,24.8733,13660.0
2015-08-10 10:00:00,26.59,26.67,26.59,26.65,29340.0,24.8546,24.9294,24.8546,24.9107,29340.0
2015-08-10 10:30:00,26.6,26.65,26.59,26.6,19600.0,24.8639,24.9107,24.8546,24.8639,19600.0
2015-08-10 11:00:00,26.64,26.67,26.64,26.66,20860.0,24.9013,24.9294,24.9013,24.92,20860.0
2015-08-10 11:30:00,26.68,26.74,26.67,26.74,46184.0,24.9387,24.9948,24.9294,24.9948,46184.0
2015-08-10 12:00:00,26.74,26.75,26.73,26.75,15200.0,24.9948,25.0041,24.9854,25.0041,15200.0
2015-08-10 12:30:00,26.74,26.76,26.74,26.75,6440.0,24.9948,25.0135,24.9948,25.0041,6440.0
2015-08-10 13:00:00,26.76,26.77,26.75,26.75,19472.0,25.0135,25.0228,25.0041,25.0041,19472.0
2015-08-10 13:30:00,26.75,26.78,26.75,26.77,14428.0,25.0041,25.0322,25.0041,25.0228,14428.0
2015-08-10 14:00:00,26.77,26.82,26.77,26.81,5976.0,25.0228,25.0696,25.0228,25.0602,5976.0
2015-08-10 14:30:00,26.81,26.81,26.77,26.77,13084.0,25.0602,25.0602,25.0228,25.0228,13084.0
2015-08-10 15:00:00,26.78,26.79,26.77,26.77,24616.0,25.0322,25.0415,25.0228,25.0228,24616.0
2015-08-10 15:30:00,26.77,26.77,26.75,26.77,72808.0,25.0228,25.0228,25.0041,25.0228,72808.0
2015-08-11 09:30:00,26.68,26.72,26.58,26.63,45820.0,24.9387,24.9761,24.8452,24.892,45820.0
2015-08-11 10:00:00,26.58,26.64,26.58,26.61,17388.0,24.8452,24.9013,24.8452,24.8733,17388.0
2015-08-11 10:30:00,26.58,26.61,26.55,26.57,17372.0,24.8452,24.8733,24.8172,24.8359,17372.0
2015-08-11 11:00:00,26.52,26.54,26.41,26.41,21756.0,24.7892,24.8078,24.6863,24.6863,21756.0
2015-08-11 11:30:00,26.42,26.43,26.37,26.39,38844.0,24.6957,24.705,24.6489,24.6676,38844.0
2015-08-11 12:00:00,26.38,26.39,26.36,26.38,11360.0,24.6583,24.6676,24.6396,24.6583,11360.0
2015-08-11 12:30:00,26.39,26.39,26.35,26.35,6212.0,24.6676,24.6676,24.6302,24.6302,6212.0
2015-08-11 13:00:00,26.28,26.28,26.25,26.27,10676.0,24.5648,24.5648,24.5368,24.5555,10676.0
2015-08-11 13:30:00,26.31,26.31,26.24,26.24,5752.0,24.5929,24.5929,24.5274,24.5274,5752.0
2015-08-11 14:00:00,26.25,26.25,26.21,26.25,22880.0,24.5368,24.5368,24.4994,24.5368,22880.0
2015-08-11 14:30:00,26.26,26.3,26.23,26.3,23100.0,24.5461,24.5835,24.5181,24.5835,23100.0
2015-08-11 15:00:00,26.28,26.33,26.28,26.33,12656.0,24.5648,24.6116,24.5648,24.6116,12656.0
2015-08-11 15:30:00,26.33,26.35,26.29,26.31,97424.0,24.6116,24.6302,24.5742,24.5929,97424.0
2015-08-12 09:30:00,26.13,26.13,25.93,25.97,91304.0,24.4246,24.4246,24.2377,24.275,91304.0
2015-08-12 10:00:00,25.98,25.99,25.87,25.89,24580.0,24.2844,24.2937,24.1816,24.2003,24580.0
2015-08-12 10:30:00,25.95,25.98,25.92,25.93,45680.0,24.2564,24.2844,24.2283,24.2377,45680.0
2015-08-12 11:00:00,25.96,26.08,25.96,26.07,191840.0,24.2657,24.3779,24.2657,24.3685,191840.0
2015-08-12 11:30:00,26.09,26.09,25.96,25.97,75868.0,24.3872,24.3872,24.2657,24.275,75868.0
2015-08-12 12:00:00,25.96,26.05,25.95,26.05,17684.0,24.2657,24.3498,24.2564,24.3498,17684.0
2015-08-12 12:30:00,26.08,26.2,26.08,26.2,32564.0,24.3779,24.49,24.3779,24.49,32564.0
2015-08-12 13:00:00,26.19,26.29,26.19,26.27,34040.0,24.4807,24.5742,24.4807,24.5555,34040.0
2015-08-12 13:30:00,26.25,26.37,26.23,26.36,27856.0,24.5368,24.6489,24.5181,24.6396,27856.0
2015-08-12 14:00:00,26.35,26.38,26.31,26.32,13960.0,24.6302,24.6583,24.5929,24.6022,13960.0
2015-08-12 14:30:00,26.34,26.44,26.32,26.44,36012.0,24.6209,24.7144,24.6022,24.7144,36012.0
2015-08-12 15:00:00,26.46,26.49,26.42,26.49,38944.0,24.7331,24.7611,24.6957,24.7611,38944.0
2015-08-12 15:30:00,26.5,26.52,26.44,26.46,44620.0,24.7705,24.7892,24.7144,24.7331,44620.0
2015-08-13 09:30:00,26.52,26.54,26.39,26.41,17732.0,24.7892,24.8078,24.6676,24.6863,17732.0
2015-08-13 10:00:00,26.4,26.43,26.35,26.37,8536.0,24.677,24.705,24.6302,24.6489,8536.0
2015-08-13 10:30:00,26.4,26.51,26.38,26.46,13864.0,24.677,24.7798,24.6583,24.7331,13864.0
2015-08-13 11:00:00,26.42,26.45,26.4,26.41,6320.0,24.6957,24.7237,24.677,24.6863,6320.0
2015-08-13 11:30:00,26.43,26.48,26.43,26.46,60576.0,24.705,24.7518,24.705,24.7331,60576.0
2015-08-13 12:00:00,26.48,26.5,26.47,26.49,24108.0,24.7518,24.7705,24.7424,24.7611,24108.0
2015-08-13 12:30:00,26.53,26.54,26.5,26.52,25408.0,24.7985,24.8078,24.7705,24.7892,25408.0
2015-08-13 13:00:00,26.56,26.56,26.53,26.56,47200.0,24.8265,24.8265,24.7985,24.8265,47200.0
2015-08-13 13:30:00,26.55,26.55,26.5,26.5,14920.0,24.8172,24.8172,24.7705,24.7705,14920.0
2015-08-13 14:00:00,26.51,26.56,26.5,26.56,14724.0,24.7798,24.8265,24.7705,24.8265,14724.0
2015-08-13 14:30:00,26.57,26.57,26.55,26.56,22656.0,24.8359,24.8359,24.8172,24.8265,22656.0
2015-08-13 15:00:00,26.57,26.57,26.45,26.46,30348.0,24.8359,24.8359,24.7237,24.7331,30348.0
2015-08-13 15:30:00,26.45,26.45,26.37,26.39,35984.0,24.7237,24.7237,24.6489,24.6676,35984.0
2015-08-14 09:30:00,26.29,26.43,26.28,26.41,61536.0,24.5742,24.705,24.5648,24.6863,61536.0
2015-08-14 10:00:00,26.42,26.43,26.39,26.4,31320.0,24.6957,24.705,24.6676,24.677,31320.0
2015-08-14 10:30:00,26.4,26.43,26.36,26.4,27920.0,24.677,24.705,24.6396,24.677,27920.0
2015-08-14 11:00:00,26.38,26.4,26.33,26.39,43340.0,24.6583,24.677,24.6116,24.6676,43340.0
2015-08-14 11:30:00,26.38,26.43,26.36,26.42,13880.0,24.6583,24.705,24.6396,24.6957,13880.0
2015-08-14 12:00:00,26.41,26.42,26.41,26.41,17284.0,24.6863,24.6957,24.6863,24.6863,17284.0
2015-08-14 12:30:00,26.41,26.42,26.38,26.39,3384.0,24.6863,24.6957,24.6583,24.6676,3384.0
2015-08-14 13:00:00,26.37,26.45,26.37,26.45,13436.0,24.6489,24.7237,24.6489,24.7237,13436.0
2015-08-14 13:30:00,26.48,26.48,26.43,26.43,3528.0,24.7518,24.7518,24.705,24.705,3528.0
2015-08-14 14:00:00,26.45,26.49,26.45,26.48,78584.0,24.7237,24.7611,24.7237,24.7518,78584.0
2015-08-14 14:30:00,26.47,26.49,26.47,26.48,213296.0,24.7424,24.7611,24.7424,24.7518,213296.0
2015-08-14 15:00:00,26.48,26.54,26.48,26.54,108560.0,24.7518,24.8078,24.7518,24.8078,108560.0
2015-08-14 15:30:00,26.54,26.55,26.51,26.52,103944.0,24.8078,24.8172,24.7798,24.7892,103944.0
2015-08-17 09:30:00,26.45,26.45,26.35,26.37,58816.0,24.7237,24.7237,24.6302,24.6489,58816.0
2015-08-17 10:00:00,26.39,26.54,26.37,26.5,59628.0,24.6676,24.8078,24.6489,24.7705,59628.0
2015-08-17 10:30:00,26.52,26.57,26.48,26.56,132936.0,24.7892,24.8359,24.7518,24.8265,132936.0
2015-08-17 11:00:00,26.57,26.6,26.57,26.57,38440.0,24.8359,24.8639,24.8359,24.8359,38440.0
2015-08-17 11:30:00,26.57,26.61,26.57,26.58,74180.0,24.8359,24.8733,24.8359,24.8452,74180.0
2015-08-17 12:00:00,26.59,26.61,26.59,26.6,29536.0,24.8546,24.8733,24.8546,24.8639,29536.0
2015-08-17 12:30:00,26.6,26.63,26.58,26.63,20800.0,24.8639,24.892,24.8452,24.892,20800.0
2015-08-17 13:00:00,26.66,26.66,26.64,26.66,3884.0,24.92,24.92,24.9013,24.92,3884.0
2015-08-17 13:30:00,26.67,26.67,26.65,26.66,9980.0,24.9294,24.9294,24.9107,24.92,9980.0
2015-08-17 14:00:00,26.66,26.68,26.65,26.65,16676.0,24.92,24.9387,24.9107,24.9107,16676.0
2015-08-17 14:30:00,26.65,26.66,26.65,26.66,8944.0,24.9107,24.92,24.9107,24.92,8944.0
2015-08-17 15:00:00,26.67,26.67,26.64,26.65,20248.0,24.9294,24.9294,24.9013,24.9107,20248.0
2015-08-17 15:30:00,26.65,26.69,26.65,26.69,74356.0,24.9107,24.9481,24.9107,24.9481,74356.0
2015-08-18 09:30:00,26.61,26.61,26.53,26.56,84688.0,24.8733,24.8733,24.7985,24.8265,84688.0
2015-08-18 10:00:00,26.54,26.63,26.52,26.61,15488.0,24.8078,24.892,24.7892,24.8733,15488.0
2015-08-18 10:30:00,26.6,26.63,26.58,26.63,23028.0,24.8639,24.892,24.8452,24.892,23028.0
2015-08-18 11:00:00,26.59,26.63,26.59,26.61,40388.0,24.8546,24.892,24.8546,24.8733,40388.0
2015-08-18 11:30:00,26.59,26.6,26.56,26.6,61492.0,24.8546,24.8639,24.8265,24.8639,61492.0
2015-08-18 12:00:00,26.61,26.63,26.6,26.6,16524.0,24.8733,24.892,24.8639,24.8639,16524.0
2015-08-18 12:30:00,26.61,26.61,26.59,26.59,28580.0,24.8733,24.8733,24.8546,24.8546,28580.0
2015-08-18 13:00:00,26.55,26.57,26.55,26.57,5512.0,24.8172,24.8359,24.8172,24.8359,5512.0
2015-08-18 13:30:00,26.55,26.56,26.51,26.54,91580.0,24.8172,24.8265,24.7798,24.8078,91580.0
2015-08-18 14:00:00,26.52,26.57,26.52,26.56,4164.0,24.7892,24.8359,24.7892,24.8265,4164.0
2015-08-18 14:30:00,26.56,26.56,26.51,26.51,11900.0,24.8265,24.8265,24.7798,24.7798,11900.0
2015-08-18 15:00:00,26.5,26.53,26.5,26.5,11876.0,24.7705,24.7985,24.7705,24.7705,11876.0
2015-08-18 15:30:00,26.5,26.53,26.49,26.52,27048.0,24.7705,24.7985,24.7611,24.7892,27048.0
2015-08-19 09:30:00,26.46,26.46,26.32,26.32,23296.0,24.7331,24.7331,24.6022,24.6022,23296.0
2015-08-19 10:00:00,26.32,26.41,26.32,26.41,9980.0,24.6022,24.6863,24.6022,24.6863,9980.0
2015-08-19 10:30:00,26.4,26.4,26.29,26.29,29152.0,24.677,24.677,24.5742,24.5742,29152.0
2015-08-19 11:00:00,26.31,26.31,26.22,26.22,21060.0,24.5929,24.5929,24.5087,24.5087,21060.0
2015-08-19 11:30:00,26.22,26.23,26.18,26.21,15200.0,24.5087,24.5181,24.4713,24.4994,15200.0
2015-08-19 12:00:00,26.22,26.24,26.21,26.22,5144.0,24.5087,24.5274,24.4994,24.5087,5144.0
2015-08-19 12:30:00,26.29,26.3,26.25,26.28,5972.0,24.5742,24.5835,24.5368,24.5648,5972.0
2015-08-19 13:00:00,26.27,26.33,26.26,26.28,41520.0,24.5555,24.6116,24.5461,24.5648,41520.0
2015-08-19 13:30:00,26.31,26.37,26.28,26.33,20808.0,24.5929,24.6489,24.5648,24.6116,20808.0
2015-08-19 14:00:00,26.34,26.54,26.34,26.49,37488.0,24.6209,24.8078,24.6209,24.7611,37488.0
2015-08-19 14:30:00,26.49,26.49,26.3,26.31,16592.0,24.7611,24.7611,24.5835,24.5929,16592.0
2015-08-19 15:00:00,26.29,26.36,26.29,26.35,15364.0,24.5742,24.6396,24.5742,24.6302,15364.0
2015-08-19 15:30:00,26.35,26.38,26.33,26.35,44184.0,24.6302,24.6583,24.6116,24.6302,44184.0
2015-08-20 09:30:00,26.11,26.13,26.0,26.0,62412.0,24.4059,24.4246,24.3031,24.3031,62412.0
2015-08-20 10:00:00,25.99,26.0,25.76,25.79,52368.0,24.2937,24.3031,24.0788,24.1068,52368.0
2015-08-20 10:30:00,25.79,25.93,25.79,25.89,38600.0,24.1068,24.2377,24.1068,24.2003,38600.0
2015-08-20 11:00:00,25.89,25.9,25.8,25.84,15020.0,24.2003,24.2096,24.1161,24.1535,15020.0
2015-08-20 11:30:00,25.82,25.85,25.79,25.85,24044.0,24.1348,24.1629,24.1068,24.1629,24044.0
2015-08-20 12:00:00,25.85,25.86,25.77,25.78,22300.0,24.1629,24.1722,24.0881,24.0974,22300.0
2015-08-20 12:30:00,25.78,25.83,25.68,25.69,63132.0,24.0974,24.1442,24.004,24.0133,63132.0
2015-08-20 13:00:00,25.7,25.79,25.68,25.77,27192.0,24.0227,24.1068,24.004,24.0881,27192.0
2015-08-20 13:30:00,25.78,25.79,25.71,25.79,41172.0,24.0974,24.1068,24.032,24.1068,41172.0
2015-08-20 14:00:00,25.79,25.79,25.72,25.74,24708.0,24.1068,24.1068,24.0414,24.0601,24708.0
2015-08-20 14:30:00,25.71,25.72,25.65,25.68,41952.0,24.032,24.0414,23.9759,24.004,41952.0
2015-08-20 15:00:00,25.67,25.74,25.67,25.74,46248.0,23.9946,24.0601,23.9946,24.0601,46248.0
2015-08-20 15:30:00,25.73,25.75,25.6,25.6,181356.0,24.0507,24.0694,23.9292,23.9292,181356.0
2015-08-21 09:30:00,25.33,25.47,25.14,25.46,225508.0,23.6768,23.8077,23.4992,23.7983,225508.0
2015-08-21 10:00:00,25.48,25.51,25.34,25.35,38892.0,23.817,23.8451,23.6862,23.6955,38892.0
2015-08-21 10:30:00,25.35,25.35,25.13,25.21,106324.0,23.6955,23.6955,23.4899,23.5647,106324.0
2015-08-21 11:00:00,25.19,25.19,25.01,25.13,408156.0,23.546,23.546,23.3777,23.4899,408156.0
2015-08-21 11:30:00,25.11,25.14,25.0,25.12,97532.0,23.4712,23.4992,23.3684,23.4805,97532.0
2015-08-21 12:00:00,25.1,25.19,25.04,25.04,48308.0,23.4618,23.546,23.4057,23.4057,48308.0
2015-08-21 12:30:00,25.05,25.09,24.99,24.99,33008.0,23.4151,23.4525,23.359,23.359,33008.0
2015-08-21 13:00:00,24.97,25.04,24.93,25.02,59016.0,23.3403,23.4057,23.3029,23.3871,59016.0
2015-08-21 13:30:00,25.07,25.08,24.98,25.07,110292.0,23.4338,23.4431,23.3497,23.4338,110292.0
2015-08-21 14:00:00,25.08,25.12,25.0,25.03,90984.0,23.4431,23.4805,23.3684,23.3964,90984.0
2015-08-21 14:30:00,25.03,25.05,24.82,24.86,76932.0,23.3964,23.4151,23.2001,23.2375,76932.0
2015-08-21 15:00:00,24.86,24.88,24.63,24.68,136004.0,23.2375,23.2562,23.0225,23.0692,136004.0
2015-08-21 15:30:00,24.68,24.76,24.58,24.58,741192.0,23.0692,23.144,22.9758,22.9758,741192.0
2015-08-24 09:30:00,22.38,23.74,18.43,23.54,574552.0,20.9194,22.1906,17.2272,22.0036,574552.0
2015-08-24 10:00:00,23.54,24.16,23.53,24.02,344888.0,22.0036,22.5832,21.9943,22.4523,344888.0
2015-08-24 10:30:00,23.97,24.2,23.76,24.1,228784.0,22.4056,22.6206,22.2093,22.5271,228784.0
2015-08-24 11:00:00,24.15,24.15,23.9,24.0,112516.0,22.5738,22.5738,22.3401,22.4336,112516.0
2015-08-24 11:30:00,23.96,24.54,23.92,24.54,119484.0,22.3962,22.9384,22.3588,22.9384,119484.0
2015-08-24 12:00:00,24.5,24.68,24.39,24.63,147260.0,22.901,23.0692,22.7982,23.0225,147260.0
2015-08-24 12:30:00,24.55,24.63,24.42,24.54,89980.0,22.9477,23.0225,22.8262,22.9384,89980.0
2015-08-24 13:00:00,24.55,24.66,24.37,24.41,71336.0,22.9477,23.0505,22.7795,22.8169,71336.0
2015-08-24 13:30:00,24.4,24.4,24.12,24.14,249404.0,22.8075,22.8075,22.5458,22.5645,249404.0
2015-08-24 14:00:00,24.1,24.17,23.93,24.03,134192.0,22.5271,22.5925,22.3682,22.4617,134192.0
2015-08-24 14:30:00,24.03,24.14,23.65,23.66,350924.0,22.4617,22.5645,22.1065,22.1158,350924.0
2015-08-24 15:00:00,23.64,23.86,23.49,23.56,417904.0,22.0971,22.3028,21.9569,22.0223,417904.0
2015-08-24 15:30:00,23.59,24.24,23.51,23.72,298980.0,22.0504,22.658,21.9756,22.1719,298980.0
2015-08-25 09:30:00,23.95,24.69,23.95,24.41,306672.0,22.3869,23.0786,22.3869,22.8169,306672.0
2015-08-25 10:00:00,24.33,24.5,24.33,24.36,199304.0,22.7421,22.901,22.7421,22.7701,199304.0
2015-08-25 10:30:00,24.33,24.42,24.32,24.4,147952.0,22.7421,22.8262,22.7327,22.8075,147952.0
2015-08-25 11:00:00,24.44,24.63,24.44,24.57,94640.0,22.8449,23.0225,22.8449,22.9664,94640.0
2015-08-25 11:30:00,24.54,24.58,24.5,24.5,68424.0,22.9384,22.9758,22.901,22.901,68424.0
2015-08-25 12:00:00,24.5,24.54,24.46,24.5,39512.0,22.901,22.9384,22.8636,22.901,39512.0
2015-08-25 12:30:00,24.5,24.54,24.47,24.47,68808.0,22.901,22.9384,22.8729,22.8729,68808.0
2015-08-25 13:00:00,24.44,24.47,24.14,24.14,52400.0,22.8449,22.8729,22.5645,22.5645,52400.0
2015-08-25 13:30:00,24.19,24.29,24.11,24.25,95472.0,22.6112,22.7047,22.5364,22.6673,95472.0
2015-08-25 14:00:00,24.25,24.27,24.14,24.21,64008.0,22.6673,22.686,22.5645,22.6299,64008.0
2015-08-25 14:30:00,24.22,24.33,24.16,24.3,85836.0,22.6393,22.7421,22.5832,22.714,85836.0
2015-08-25 15:00:00,24.31,24.32,23.97,23.97,84808.0,22.7234,22.7327,22.4056,22.4056,84808.0
2015-08-25 15:30:00,23.97,24.01,23.48,23.48,267536.0,22.4056,22.443,21.9476,21.9476,267536.0
2015-08-26 09:30:00,23.74,24.27,23.74,24.07,126992.0,22.1906,22.686,22.1906,22.4991,126992.0
2015-08-26 10:00:00,24.07,24.16,23.9,24.06,132956.0,22.4991,22.5832,22.3401,22.4897,132956.0
2015-08-26 10:30:00,24.06,24.14,23.98,23.99,58148.0,22.4897,22.5645,22.4149,22.4243,58148.0
2015-08-26 11:00:00,24.0,24.02,23.93,23.98,107328.0,22.4336,22.4523,22.3682,22.4149,107328.0
2015-08-26 11:30:00,23.94,23.98,23.81,23.91,41384.0,22.3775,22.4149,22.256,22.3495,41384.0
2015-08-26 12:00:00,23.89,23.97,23.84,23.86,38620.0,22.3308,22.4056,22.2841,22.3028,38620.0
2015-08-26 12:30:00,23.85,23.92,23.75,23.92,30808.0,22.2934,22.3588,22.1999,22.3588,30808.0
2015-08-26 13:00:00,23.93,24.08,23.89,24.08,57692.0,22.3682,22.5084,22.3308,22.5084,57692.0
2015-08-26 13:30:00,24.08,24.2,24.04,24.18,39924.0,22.5084,22.6206,22.471,22.6019,39924.0
2015-08-26 14:00:00,24.21,24.21,24.03,24.09,80748.0,22.6299,22.6299,22.4617,22.5177,80748.0
2015-08-26 14:30:00,24.09,24.35,24.08,24.29,336808.0,22.5177,22.7608,22.5084,22.7047,336808.0
2015-08-26 15:00:00,24.29,24.57,24.25,24.49,129048.0,22.7047,22.9664,22.6673,22.8916,129048.0
2015-08-26 15:30:00,24.5,24.74,24.49,24.68,246788.0,22.901,23.1253,22.8916,23.0692,246788.0
2015-08-27 09:30:00,24.93,25.18,24.93,25.0,121272.0,23.3029,23.5366,23.3029,23.3684,121272.0
2015-08-27 10:00:00,24.97,25.07,24.97,25.01,37204.0,23.3403,23.4338,23.3403,23.3777,37204.0
2015-08-27 10:30:00,25.02,25.13,24.96,25.13,79512.0,23.3871,23.4899,23.331,23.4899,79512.0
2015-08-27 11:00:00,25.12,25.19,25.12,25.13,24100.0,23.4805,23.546,23.4805,23.4899,24100.0
2015-08-27 11:30:00,25.13,25.14,25.04,25.1,30444.0,23.4899,23.4992,23.4057,23.4618,30444.0
2015-08-27 12:00:00,25.13,25.23,25.13,25.23,36848.0,23.4899,23.5833,23.4899,23.5833,36848.0
2015-08-27 12:30:00,25.24,25.26,25.18,25.24,55364.0,23.5927,23.6114,23.5366,23.5927,55364.0
2015-08-27 13:00:00,25.26,25.28,25.21,25.23,151668.0,23.6114,23.6301,23.5647,23.5833,151668.0
2015-08-27 13:30:00,25.22,25.25,25.14,25.19,359328.0,23.574,23.602,23.4992,23.546,359328.0
2015-08-27 14:00:00,25.23,25.23,24.99,25.01,69240.0,23.5833,23.5833,23.359,23.3777,69240.0
2015-08-27 14:30:00,25.03,25.1,24.86,24.88,43256.0,23.3964,23.4618,23.2375,23.2562,43256.0
2015-08-27 15:00:00,24.9,25.04,24.73,25.03,158528.0,23.2749,23.4057,23.116,23.3964,158528.0
2015-08-27 15:30:00,25.04,25.29,24.98,25.28,250572.0,23.4057,23.6394,23.3497,23.6301,250572.0
2015-08-28 09:30:00,25.17,25.29,25.14,25.24,28964.0,23.5273,23.6394,23.4992,23.5927,28964.0
2015-08-28 10:00:00,25.21,25.25,25.13,25.25,26960.0,23.5647,23.602,23.4899,23.602,26960.0
2015-08-28 10:30:00,25.27,25.27,25.16,25.23,150728.0,23.6207,23.6207,23.5179,23.5833,150728.0
2015-08-28 11:00:00,25.23,25.37,25.22,25.36,178412.0,23.5833,23.7142,23.574,23.7049,178412.0
2015-08-28 11:30:00,25.35,25.41,25.22,25.23,26112.0,23.6955,23.7516,23.574,23.5833,26112.0
2015-08-28 12:00:00,25.22,25.3,25.21,25.29,13112.0,23.574,23.6488,23.5647,23.6394,13112.0
2015-08-28 12:30:00,25.32,25.34,25.3,25.33,34740.0,23.6675,23.6862,23.6488,23.6768,34740.0
2015-08-28 13:00:00,25.29,25.33,25.27,25.27,11312.0,23.6394,23.6768,23.6207,23.6207,11312.0
2015-08-28 13:30:00,25.24,25.25,25.18,25.24,13780.0,23.5927,23.602,23.5366,23.5927,13780.0
2015-08-28 14:00:00,25.23,25.31,25.22,25.26,19456.0,23.5833,23.6581,23.574,23.6114,19456.0
2015-08-28 14:30:00,25.24,25.31,25.2,25.29,42268.0,23.5927,23.6581,23.5553,23.6394,42268.0
2015-08-28 15:00:00,25.27,25.29,25.23,25.23,11760.0,23.6207,23.6394,23.5833,23.5833,11760.0
2015-08-28 15:30:00,25.23,25.36,25.18,25.36,116736.0,23.5833,23.7049,23.5366,23.7049,116736.0
2015-08-31 09:30:00,25.18,25.26,25.14,25.15,56828.0,23.5366,23.6114,23.4992,23.5086,56828.0
2015-08-31 10:00:00,25.11,25.23,25.07,25.23,30828.0,23.4712,23.5833,23.4338,23.5833,30828.0
2015-08-31 10:30:00,25.22,25.29,25.21,25.26,19508.0,23.574,23.6394,23.5647,23.6114,19508.0
2015-08-31 11:00:00,25.23,25.33,25.16,25.29,16084.0,23.5833,23.6768,23.5179,23.6394,16084.0
2015-08-31 11:30:00,25.3,25.41,25.26,25.34,33472.0,23.6488,23.7516,23.6114,23.6862,33472.0
2015-08-31 12:00:00,25.38,25.44,25.36,25.43,12316.0,23.7236,23.7796,23.7049,23.7703,12316.0
2015-08-31 12:30:00,25.45,25.45,25.42,25.42,6460.0,23.789,23.789,23.7609,23.7609,6460.0
2015-08-31 13:00:00,25.4,25.41,25.32,25.35,11352.0,23.7423,23.7516,23.6675,23.6955,11352.0
2015-08-31 13:30:00,25.34,25.35,25.28,25.28,8648.0,23.6862,23.6955,23.6301,23.6301,8648.0
2015-08-31 14:00:00,25.28,25.28,25.16,25.21,88788.0,23.6301,23.6301,23.5179,23.5647,88788.0
2015-08-31 14:30:00,25.19,25.23,25.09,25.12,87136.0,23.546,23.5833,23.4525,23.4805,87136.0
2015-08-31 15:00:00,25.11,25.2,25.11,25.12,19336.0,23.4712,23.5553,23.4712,23.4805,19336.0
2015-08-31 15:30:00,25.13,25.23,25.13,25.16,45788.0,23.4899,23.5833,23.4899,23.5179,45788.0
2015-09-01 09:30:00,24.93,24.93,24.56,24.73,68324.0,23.3029,23.3029,22.9571,23.116,68324.0
2015-09-01 10:00:00,24.67,24.75,24.63,24.75,68940.0,23.0599,23.1347,23.0225,23.1347,68940.0
2015-09-01 10:30:00,24.77,24.83,24.68,24.69,62032.0,23.1534,23.2095,23.0692,23.0786,62032.0
2015-09-01 11:00:00,24.74,24.84,24.68,24.77,47964.0,23.1253,23.2188,23.0692,23.1534,47964.0
2015-09-01 11:30:00,24.73,24.78,24.71,24.74,85904.0,23.116,23.1627,23.0973,23.1253,85904.0
2015-09-01 12:00:00,24.75,24.75,24.63,24.63,9708.0,23.1347,23.1347,23.0225,23.0225,9708.0
2015-09-01 12:30:00,24.59,24.63,24.49,24.5,28104.0,22.9851,23.0225,22.8916,22.901,28104.0
2015-09-01 13:00:00,24.53,24.59,24.46,24.58,28260.0,22.929,22.9851,22.8636,22.9758,28260.0
2015-09-01 13:30:00,24.57,24.61,24.55,24.6,32496.0,22.9664,23.0038,22.9477,22.9945,32496.0
2015-09-01 14:00:00,24.57,24.57,24.41,24.46,98616.0,22.9664,22.9664,22.8169,22.8636,98616.0
2015-09-01 14:30:00,24.47,24.59,24.46,24.48,165724.0,22.8729,22.9851,22.8636,22.8823,165724.0
2015-09-01 15:00:00,24.43,24.46,24.35,24.35,25268.0,22.8356,22.8636,22.7608,22.7608,25268.0
2015-09-01 15:30:00,24.36,24.43,24.22,24.35,198912.0,22.7701,22.8356,22.6393,22.7608,198912.0
2015-09-02 09:30:00,24.56,24.78,24.56,24.6,45400.0,22.9571,23.1627,22.9571,22.9945,45400.0
2015-09-02 10:00:00,24.61,24.68,24.54,24.55,45964.0,23.0038,23.0692,22.9384,22.9477,45964.0
2015-09-02 10:30:00,24.5,24.54,24.45,24.54,35312.0,22.901,22.9384,22.8543,22.9384,35312.0
2015-09-02 11:00:00,24.57,24.66,24.53,24.63,19096.0,22.9664,23.0505,22.929,23.0225,19096.0
2015-09-02 11:30:00,24.61,24.61,24.53,24.55,22984.0,23.0038,23.0038,22.929,22.9477,22984.0
2015-09-02 12:00:00,24.54,24.57,24.5,24.56,12676.0,22.9384,22.9664,22.901,22.9571,12676.0
2015-09-02 12:30:00,24.58,24.72,24.56,24.72,80600.0,22.9758,23.1066,22.9571,23.1066,80600.0
2015-09-02 13:00:00,24.72,24.79,24.69,24.79,22244.0,23.1066,23.1721,23.0786,23.1721,22244.0
2015-09-02 13:30:00,24.78,24.79,24.69,24.72,65900.0,23.1627,23.1721,23.0786,23.1066,65900.0
2015-09-02 14:00:00,24.73,24.82,24.7,24.76,26508.0,23.116,23.2001,23.0879,23.144,26508.0
2015-09-02 14:30:00,24.75,24.75,24.62,24.72,143336.0,23.1347,23.1347,23.0132,23.1066,143336.0
2015-09-02 15:00:00,24.74,24.76,24.64,24.75,29396.0,23.1253,23.144,23.0319,23.1347,29396.0
2015-09-02 15:30:00,24.75,24.95,24.74,24.95,63804.0,23.1347,23.3216,23.1253,23.3216,63804.0
2015-09-03 09:30:00,25.06,25.15,24.98,25.09,27584.0,23.4244,23.5086,23.3497,23.4525,27584.0
2015-09-03 10:00:00,25.08,25.19,25.04,25.19,102560.0,23.4431,23.546,23.4057,23.546,102560.0
2015-09-03 10:30:00,25.14,25.24,25.14,25.21,49420.0,23.4992,23.5927,23.4992,23.5647,49420.0
2015-09-03 11:00:00,25.22,25.24,25.17,25.19,76928.0,23.574,23.5927,23.5273,23.546,76928.0
2015-09-03 11:30:00,25.17,25.17,25.11,25.13,70160.0,23.5273,23.5273,23.4712,23.4899,70160.0
2015-09-03 12:00:00,25.14,25.17,25.13,25.17,29988.0,23.4992,23.5273,23.4899,23.5273,29988.0
2015-09-03 12:30:00,25.16,25.16,25.04,25.08,30056.0,23.5179,23.5179,23.4057,23.4431,30056.0
2015-09-03 13:00:00,25.06,25.07,24.94,25.05,20508.0,23.4244,23.4338,23.3123,23.4151,20508.0
2015-09-03 13:30:00,25.01,25.02,24.89,24.89,24852.0,23.3777,23.3871,23.2655,23.2655,24852.0
2015-09-03 14:00:00,24.89,24.98,24.87,24.98,56064.0,23.2655,23.3497,23.2468,23.3497,56064.0
2015-09-03 14:30:00,24.97,25.04,24.95,24.99,48408.0,23.3403,23.4057,23.3216,23.359,48408.0
2015-09-03 15:00:00,24.99,25.01,24.93,24.94,88568.0,23.359,23.3777,23.3029,23.3123,88568.0
2015-09-03 15:30:00,24.93,24.98,24.85,24.92,137396.0,23.3029,23.3497,23.2281,23.2936,137396.0
2015-09-04 09:30:00,24.52,24.74,24.51,24.6,51488.0,22.9197,23.1253,22.9103,22.9945,51488.0
2015-09-04 10:00:00,24.6,24.68,24.58,24.68,32184.0,22.9945,23.0692,22.9758,23.0692,32184.0
2015-09-04 10:30:00,24.69,24.73,24.6,24.6,309568.0,23.0786,23.116,22.9945,22.9945,309568.0
2015-09-04 11:00:00,24.64,24.65,24.58,24.63,18476.0,23.0319,23.0412,22.9758,23.0225,18476.0
2015-09-04 11:30:00,24.58,24.66,24.57,24.62,134300.0,22.9758,23.0505,22.9664,23.0132,134300.0
2015-09-04 12:00:00,24.63,24.63,24.55,24.55,47572.0,23.0225,23.0225,22.9477,22.9477,47572.0
2015-09-04 12:30:00,24.53,24.57,24.53,24.55,13824.0,22.929,22.9664,22.929,22.9477,13824.0
2015-09-04 13:00:00,24.51,24.55,24.49,24.55,30228.0,22.9103,22.9477,22.8916,22.9477,30228.0
2015-09-04 13:30:00,24.55,24.58,24.52,24.52,137180.0,22.9477,22.9758,22.9197,22.9197,137180.0
2015-09-04 14:00:00,24.51,24.52,24.44,24.48,29500.0,22.9103,22.9197,22.8449,22.8823,29500.0
2015-09-04 14:30:00,24.45,24.54,24.45,24.54,18372.0,22.8543,22.9384,22.8543,22.9384,18372.0
2015-09-04 15:00:00,24.55,24.57,24.51,24.55,145720.0,22.9477,22.9664,22.9103,22.9477,145720.0
2015-09-04 15:30:00,24.55,24.65,24.55,24.56,75256.0,22.9477,23.0412,22.9477,22.9571,75256.0
2015-09-08 09:30:00,25.04,25.2,25.04,25.14,100904.0,23.4057,23.5553,23.4057,23.4992,100904.0
2015-09-08 10:00:00,25.14,25.14,25.04,25.11,53212.0,23.4992,23.4992,23.4057,23.4712,53212.0
2015-09-08 10:30:00,25.11,25.11,25.0,25.07,60232.0,23.4712,23.4712,23.3684,23.4338,60232.0
2015-09-08 11:00:00,25.07,25.11,25.06,25.11,51020.0,23.4338,23.4712,23.4244,23.4712,51020.0
2015-09-08 11:30:00,25.1,25.1,25.03,25.03,13296.0,23.4618,23.4618,23.3964,23.3964,13296.0
2015-09-08 12:00:00,25.04,25.09,25.04,25.09,24720.0,23.4057,23.4525,23.4057,23.4525,24720.0
2015-09-08 12:30:00,25.13,25.13,25.06,25.06,10604.0,23.4899,23.4899,23.4244,23.4244,10604.0
2015-09-08 13:00:00,25.04,25.04,24.97,24.97,486788.0,23.4057,23.4057,23.3403,23.3403,486788.0
2015-09-08 13:30:00,24.99,25.08,24.97,25.08,17108.0,23.359,23.4431,23.3403,23.4431,17108.0
2015-09-08 14:00:00,25.09,25.15,25.08,25.15,12864.0,23.4525,23.5086,23.4431,23.5086,12864.0
2015-09-08 14:30:00,25.14,25.21,25.14,25.16,19884.0,23.4992,23.5647,23.4992,23.5179,19884.0
2015-09-08 15:00:00,25.2,25.21,25.16,25.21,11324.0,23.5553,23.5647,23.5179,23.5647,11324.0
2015-09-08 15:30:00,25.19,25.29,25.19,25.27,143256.0,23.546,23.6394,23.546,23.6207,143256.0
2015-09-09 09:30:00,25.52,25.57,25.44,25.46,89572.0,23.8544,23.9012,23.7796,23.7983,89572.0
2015-09-09 10:00:00,25.47,25.48,25.34,25.4,46000.0,23.8077,23.817,23.6862,23.7423,46000.0
2015-09-09 10:30:00,25.34,25.34,25.27,25.27,48496.0,23.6862,23.6862,23.6207,23.6207,48496.0
2015-09-09 11:00:00,25.31,25.36,25.29,25.3,20300.0,23.6581,23.7049,23.6394,23.6488,20300.0
2015-09-09 11:30:00,25.34,25.34,25.27,25.32,11952.0,23.6862,23.6862,23.6207,23.6675,11952.0
2015-09-09 12:00:00,25.35,25.4,25.35,25.4,8600.0,23.6955,23.7423,23.6955,23.7423,8600.0
2015-09-09 12:30:00,25.43,25.43,25.34,25.34,13108.0,23.7703,23.7703,23.6862,23.6862,13108.0
2015-09-09 13:00:00,25.35,25.42,25.35,25.39,7772.0,23.6955,23.7609,23.6955,23.7329,7772.0
2015-09-09 13:30:00,25.28,25.31,25.2,25.2,38372.0,23.6301,23.6581,23.5553,23.5553,38372.0
2015-09-09 14:00:00,25.16,25.24,25.15,25.17,34264.0,23.5179,23.5927,23.5086,23.5273,34264.0
2015-09-09 14:30:00,25.16,25.18,25.07,25.17,52696.0,23.5179,23.5366,23.4338,23.5273,52696.0
2015-09-09 15:00:00,25.14,25.18,25.08,25.08,61924.0,23.4992,23.5366,23.4431,23.4431,61924.0
2015-09-09 15:30:00,25.07,25.07,24.89,24.92,86108.0,23.4338,23.4338,23.2655,23.2936,86108.0
2015-09-10 09:30:00,24.96,25.07,24.92,24.99,31888.0,23.331,23.4338,23.2936,23.359,31888.0
2015-09-10 10:00:00,24.98,25.01,24.9,25.01,70528.0,23.3497,23.3777,23.2749,23.3777,70528.0
2015-09-10 10:30:00,25.03,25.26,25.02,25.21,54248.0,23.3964,23.6114,23.3871,23.5647,54248.0
2015-09-10 11:00:00,25.2,25.2,25.05,25.11,39180.0,23.5553,23.5553,23.4151,23.4712,39180.0
2015-09-10 11:30:00,25.13,25.2,25.11,25.17,14932.0,23.4899,23.5553,23.4712,23.5273,14932.0
2015-09-10 12:00:00,25.2,25.26,25.19,25.19,12060.0,23.5553,23.6114,23.546,23.546,12060.0
2015-09-10 12:30:00,25.22,25.24,25.19,25.23,9488.0,23.574,23.5927,23.546,23.5833,9488.0
2015-09-10 13:00:00,25.2,25.33,25.19,25.31,15484.0,23.5553,23.6768,23.546,23.6581,15484.0
2015-09-10 13:30:00,25.34,25.39,25.31,25.31,47324.0,23.6862,23.7329,23.6581,23.6581,47324.0
2015-09-10 14:00:00,25.33,25.33,25.25,25.27,32680.0,23.6768,23.6768,23.602,23.6207,32680.0
2015-09-10 14:30:00,25.3,25.33,25.21,25.21,1903832.0,23.6488,23.6768,23.5647,23.5647,1903832.0
2015-09-10 15:00:00,25.21,25.25,25.16,25.18,50228.0,23.5647,23.602,23.5179,23.5366,50228.0
2015-09-10 15:30:00,25.17,25.22,25.11,25.22,38608.0,23.5273,23.574,23.4712,23.574,38608.0
2015-09-11 09:30:00,25.1,25.18,25.06,25.11,25836.0,23.4618,23.5366,23.4244,23.4712,25836.0
2015-09-11 10:00:00,25.05,25.13,25.05,25.11,25284.0,23.4151,23.4899,23.4151,23.4712,25284.0
2015-09-11 10:30:00,25.1,25.14,25.07,25.08,20808.0,23.4618,23.4992,23.4338,23.4431,20808.0
2015-09-11 11:00:00,25.1,25.11,25.07,25.11,20088.0,23.4618,23.4712,23.4338,23.4712,20088.0
2015-09-11 11:30:00,25.12,25.18,25.1,25.18,11264.0,23.4805,23.5366,23.4618,23.5366,11264.0
2015-09-11 12:00:00,25.18,25.24,25.18,25.23,14000.0,23.5366,23.5927,23.5366,23.5833,14000.0
2015-09-11 12:30:00,25.24,25.27,25.22,25.27,4144.0,23.5927,23.6207,23.574,23.6207,4144.0
2015-09-11 13:00:00,25.27,25.27,25.22,25.22,4328.0,23.6207,23.6207,23.574,23.574,4328.0
2015-09-11 13:30:00,25.2,25.23,25.18,25.23,32120.0,23.5553,23.5833,23.5366,23.5833,32120.0
2015-09-11 14:00:00,25.21,25.26,25.19,25.25,12688.0,23.5647,23.6114,23.546,23.602,12688.0
2015-09-11 14:30:00,25.26,25.31,25.26,25.29,12768.0,23.6114,23.6581,23.6114,23.6394,12768.0
2015-09-11 15:00:00,25.3,25.34,25.29,25.31,244628.0,23.6488,23.6862,23.6394,23.6581,244628.0
2015-09-11 15:30:00,25.3,25.35,25.28,25.35,69228.0,23.6488,23.6955,23.6301,23.6955,69228.0
2015-09-14 09:30:00,25.48,25.48,25.27,25.3,74148.0,23.817,23.817,23.6207,23.6488,74148.0
2015-09-14 10:00:00,25.28,25.38,25.28,25.36,32420.0,23.6301,23.7236,23.6301,23.7049,32420.0
2015-09-14 10:30:00,25.33,25.36,25.3,25.32,26912.0,23.6768,23.7049,23.6488,23.6675,26912.0
2015-09-14 11:00:00,25.34,25.38,25.33,25.33,21560.0,23.6862,23.7236,23.6768,23.6768,21560.0
2015-09-14 11:30:00,25.29,25.29,25.25,25.29,11924.0,23.6394,23.6394,23.602,23.6394,11924.0
2015-09-14 12:00:00,25.27,25.28,25.23,25.27,11092.0,23.6207,23.6301,23.5833,23.6207,11092.0
2015-09-14 12:30:00,25.3,25.3,25.26,25.27,11720.0,23.6488,23.6488,23.6114,23.6207,11720.0
2015-09-14 13:00:00,25.27,25.28,25.25,25.27,6540.0,23.6207,23.6301,23.602,23.6207,6540.0
2015-09-14 13:30:00,25.28,25.35,25.28,25.35,13764.0,23.6301,23.6955,23.6301,23.6955,13764.0
2015-09-14 14:00:00,25.34,25.34,25.29,25.29,5908.0,23.6862,23.6862,23.6394,23.6394,5908.0
2015-09-14 14:30:00,25.28,25.32,25.28,25.32,19640.0,23.6301,23.6675,23.6301,23.6675,19640.0
2015-09-14 15:00:00,25.26,25.31,25.26,25.28,11864.0,23.6114,23.6581,23.6114,23.6301,11864.0
2015-09-14 15:30:00,25.29,25.3,25.25,25.29,27512.0,23.6394,23.6488,23.602,23.6394,27512.0
2015-09-15 09:30:00,25.36,25.42,25.32,25.41,839284.0,23.7049,23.7609,23.6675,23.7516,839284.0
2015-09-15 10:00:00,25.41,25.51,25.4,25.49,316028.0,23.7516,23.8451,23.7423,23.8264,316028.0
2015-09-15 10:30:00,25.51,25.59,25.5,25.56,55300.0,23.8451,23.9199,23.8357,23.8918,55300.0
2015-09-15 11:00:00,25.56,25.57,25.54,25.55,36252.0,23.8918,23.9012,23.8731,23.8825,36252.0
2015-09-15 11:30:00,25.57,25.57,25.52,25.53,19396.0,23.9012,23.9012,23.8544,23.8638,19396.0
2015-09-15 12:00:00,25.54,25.58,25.52,25.57,31204.0,23.8731,23.9105,23.8544,23.9012,31204.0
2015-09-15 12:30:00,25.57,25.57,25.53,25.54,41744.0,23.9012,23.9012,23.8638,23.8731,41744.0
2015-09-15 13:00:00,25.53,25.61,25.53,25.6,28628.0,23.8638,23.9385,23.8638,23.9292,28628.0
2015-09-15 13:30:00,25.6,25.64,25.6,25.6,29360.0,23.9292,23.9666,23.9292,23.9292,29360.0
2015-09-15 14:00:00,25.6,25.66,25.6,25.62,48120.0,23.9292,23.9853,23.9292,23.9479,48120.0
2015-09-15 14:30:00,25.62,25.68,25.61,25.67,36716.0,23.9479,24.004,23.9385,23.9946,36716.0
2015-09-15 15:00:00,25.67,25.69,25.66,25.68,29296.0,23.9946,24.0133,23.9853,24.004,29296.0
2015-09-15 15:30:00,25.67,25.69,25.61,25.62,101536.0,23.9946,24.0133,23.9385,23.9479,101536.0
2015-09-16 09:30:00,25.67,25.67,25.58,25.61,24580.0,23.9946,23.9946,23.9105,23.9385,24580.0
2015-09-16 10:00:00,25.59,25.63,25.58,25.63,6584.0,23.9199,23.9572,23.9105,23.9572,6584.0
2015-09-16 10:30:00,25.63,25.64,25.6,25.62,20528.0,23.9572,23.9666,23.9292,23.9479,20528.0
2015-09-16 11:00:00,25.62,25.74,25.61,25.74,345168.0,23.9479,24.0601,23.9385,24.0601,345168.0
2015-09-16 11:30:00,25.74,25.74,25.69,25.73,18820.0,24.0601,24.0601,24.0133,24.0507,18820.0
2015-09-16 12:00:00,25.73,25.74,25.7,25.74,19128.0,24.0507,24.0601,24.0227,24.0601,19128.0
2015-09-16 12:30:00,25.74,25.75,25.72,25.75,28232.0,24.0601,24.0694,24.0414,24.0694,28232.0
2015-09-16 13:00:00,25.73,25.73,25.68,25.68,12984.0,24.0507,24.0507,24.004,24.004,12984.0
2015-09-16 13:30:00,25.69,25.72,25.68,25.72,15368.0,24.0133,24.0414,24.004,24.0414,15368.0
2015-09-16 14:00:00,25.71,25.71,25.62,25.64,17264.0,24.032,24.032,23.9479,23.9666,17264.0
2015-09-16 14:30:00,25.64,25.72,25.63,25.72,31552.0,23.9666,24.0414,23.9572,24.0414,31552.0
2015-09-16 15:00:00,25.72,25.74,25.7,25.72,36668.0,24.0414,24.0601,24.0227,24.0414,36668.0
2015-09-16 15:30:00,25.74,25.77,25.72,25.74,88440.0,24.0601,24.0881,24.0414,24.0601,88440.0
2015-09-17 09:30:00,25.69,25.69,25.62,25.67,27516.0,24.0133,24.0133,23.9479,23.9946,27516.0
2015-09-17 10:00:00,25.64,25.71,25.64,25.69,177300.0,23.9666,24.032,23.9666,24.0133,177300.0
2015-09-17 10:30:00,25.66,25.67,25.64,25.64,31856.0,23.9853,23.9946,23.9666,23.9666,31856.0
2015-09-17 11:00:00,25.64,25.69,25.64,25.67,13916.0,23.9666,24.0133,23.9666,23.9946,13916.0
2015-09-17 11:30:00,25.65,25.66,25.64,25.64,8372.0,23.9759,23.9853,23.9666,23.9666,8372.0
2015-09-17 12:00:00,25.65,25.68,25.64,25.67,21868.0,23.9759,24.004,23.9666,23.9946,21868.0
2015-09-17 12:30:00,25.65,25.68,25.63,25.68,17184.0,23.9759,24.004,23.9572,24.004,17184.0
2015-09-17 13:00:00,25.67,25.71,25.65,25.68,25336.0,23.9946,24.032,23.9759,24.004,25336.0
2015-09-17 13:30:00,25.7,25.71,25.67,25.68,35120.0,24.0227,24.032,23.9946,24.004,35120.0
2015-09-17 14:00:00,25.68,25.8,25.5,25.69,515156.0,24.004,24.1161,23.8357,24.0133,515156.0
2015-09-17 14:30:00,25.69,25.97,25.68,25.9,91684.0,24.0133,24.275,24.004,24.2096,91684.0
2015-09-17 15:00:00,25.91,25.93,25.56,25.65,97900.0,24.219,24.2377,23.8918,23.9759,97900.0
2015-09-17 15:30:00,25.67,25.73,25.53,25.55,81636.0,23.9946,24.0507,23.8638,23.8825,81636.0
2015-09-18 09:30:00,25.16,25.31,25.09,25.29,49228.0,23.5179,23.6581,23.4525,23.6394,49228.0
2015-09-18 10:00:00,25.3,25.43,25.27,25.41,44868.0,23.6488,23.7703,23.6207,23.7516,44868.0
2015-09-18 10:30:00,25.4,25.4,25.32,25.38,35928.0,23.7423,23.7423,23.6675,23.7236,35928.0
2015-09-18 11:00:00,25.38,25.45,25.38,25.4,42144.0,23.7236,23.789,23.7236,23.7423,42144.0
2015-09-18 11:30:00,25.37,25.49,25.37,25.44,44052.0,23.7142,23.8264,23.7142,23.7796,44052.0
2015-09-18 12:00:00,25.42,25.42,25.29,25.31,25344.0,23.7609,23.7609,23.6394,23.6581,25344.0
2015-09-18 12:30:00,25.31,25.33,25.27,25.3,23964.0,23.6581,23.6768,23.6207,23.6488,23964.0
2015-09-18 13:00:00,25.29,25.35,25.24,25.26,49864.0,23.6394,23.6955,23.5927,23.6114,49864.0
2015-09-18 13:30:00,25.28,25.28,25.18,25.18,44280.0,23.6301,23.6301,23.5366,23.5366,44280.0
2015-09-18 14:00:00,25.18,25.31,25.18,25.31,25724.0,23.5366,23.6581,23.5366,23.6581,25724.0
2015-09-18 14:30:00,25.3,25.33,25.25,25.31,43548.0,23.6488,23.6768,23.602,23.6581,43548.0
2015-09-18 15:00:00,25.32,25.33,25.21,25.25,83072.0,23.6675,23.6768,23.5647,23.602,83072.0
2015-09-18 15:30:00,25.24,25.25,25.18,25.23,74660.0,23.5927,23.602,23.5366,23.5833,74660.0
2015-09-21 09:30:00,25.36,25.42,25.33,25.41,26032.0,23.7049,23.7609,23.6768,23.7516,26032.0
2015-09-21 10:00:00,25.39,25.46,25.39,25.45,11792.0,23.7329,23.7983,23.7329,23.789,11792.0
2015-09-21 10:30:00,25.47,25.54,25.46,25.52,13284.0,23.8077,23.8731,23.7983,23.8544,13284.0
2015-09-21 11:00:00,25.52,25.56,25.5,25.55,7968.0,23.8544,23.8918,23.8357,23.8825,7968.0
2015-09-21 11:30:00,25.52,25.52,25.4,25.41,18064.0,23.8544,23.8544,23.7423,23.7516,18064.0
2015-09-21 12:00:00,25.39,25.39,25.33,25.36,18508.0,23.7329,23.7329,23.6768,23.7049,18508.0
2015-09-21 12:30:00,25.34,25.34,25.23,25.25,39404.0,23.6862,23.6862,23.5833,23.602,39404.0
2015-09-21 13:00:00,25.25,25.36,25.25,25.35,45728.0,23.602,23.7049,23.602,23.6955,45728.0
2015-09-21 13:30:00,25.35,25.43,25.34,25.38,29552.0,23.6955,23.7703,23.6862,23.7236,29552.0
2015-09-21 14:00:00,25.37,25.41,25.35,25.39,44940.0,23.7142,23.7516,23.6955,23.7329,44940.0
2015-09-21 14:30:00,25.41,25.52,25.41,25.52,40576.0,23.7516,23.8544,23.7516,23.8544,40576.0
2015-09-21 15:00:00,25.5,25.52,25.48,25.49,91608.0,23.8357,23.8544,23.817,23.8264,91608.0
2015-09-21 15:30:00,25.47,25.47,25.39,25.45,51060.0,23.8077,23.8077,23.7329,23.789,51060.0
2015-09-22 09:30:00,25.07,25.14,25.05,25.09,76404.0,23.4338,23.4992,23.4151,23.4525,76404.0
2015-09-22 10:00:00,25.13,25.13,25.0,25.03,15024.0,23.4899,23.4899,23.3684,23.3964,15024.0
2015-09-22 10:30:00,25.02,25.02,24.93,24.97,39248.0,23.3871,23.3871,23.3029,23.3403,39248.0
2015-09-22 11:00:00,24.97,25.03,24.97,24.97,29780.0,23.3403,23.3964,23.3403,23.3403,29780.0
2015-09-22 11:30:00,24.97,25.0,24.94,24.99,27440.0,23.3403,23.3684,23.3123,23.359,27440.0
2015-09-22 12:00:00,24.99,25.04,24.96,24.96,18052.0,23.359,23.4057,23.331,23.331,18052.0
2015-09-22 12:30:00,24.96,24.98,24.88,24.9,19136.0,23.331,23.3497,23.2562,23.2749,19136.0
2015-09-22 13:00:00,24.88,24.94,24.86,24.86,32212.0,23.2562,23.3123,23.2375,23.2375,32212.0
2015-09-22 13:30:00,24.85,24.93,24.85,24.92,24932.0,23.2281,23.3029,23.2281,23.2936,24932.0
2015-09-22 14:00:00,24.93,24.95,24.88,24.92,48004.0,23.3029,23.3216,23.2562,23.2936,48004.0
2015-09-22 14:30:00,24.93,24.97,24.9,24.97,67372.0,23.3029,23.3403,23.2749,23.3403,67372.0
2015-09-22 15:00:00,24.95,25.0,24.92,25.0,34480.0,23.3216,23.3684,23.2936,23.3684,34480.0
2015-09-22 15:30:00,25.01,25.06,25.0,25.03,242572.0,23.3777,23.4244,23.3684,23.3964,242572.0
2015-09-23 09:30:00,25.08,25.1,25.0,25.06,28700.0,23.4431,23.4618,23.3684,23.4244,28700.0
2015-09-23 10:00:00,25.07,25.13,25.05,25.13,16360.0,23.4338,23.4899,23.4151,23.4899,16360.0
2015-09-23 10:30:00,25.14,25.18,25.12,25.16,14960.0,23.4992,23.5366,23.4805,23.5179,14960.0
2015-09-23 11:00:00,25.16,25.16,25.04,25.04,12700.0,23.5179,23.5179,23.4057,23.4057,12700.0
2015-09-23 11:30:00,25.05,25.05,24.96,25.0,25316.0,23.4151,23.4151,23.331,23.3684,25316.0
2015-09-23 12:00:00,25.0,25.0,24.95,24.99,51416.0,23.3684,23.3684,23.3216,23.359,51416.0
2015-09-23 12:30:00,24.99,25.05,24.99,25.04,42400.0,23.359,23.4151,23.359,23.4057,42400.0
2015-09-23 13:00:00,25.05,25.08,25.0,25.01,27116.0,23.4151,23.4431,23.3684,23.3777,27116.0
2015-09-23 13:30:00,25.01,25.11,25.01,25.08,31648.0,23.3777,23.4712,23.3777,23.4431,31648.0
2015-09-23 14:00:00,25.1,25.16,25.1,25.1,35408.0,23.4618,23.5179,23.4618,23.4618,35408.0
2015-09-23 14:30:00,25.1,25.1,25.05,25.06,8944.0,23.4618,23.4618,23.4151,23.4244,8944.0
2015-09-23 15:00:00,25.05,25.09,25.04,25.07,31208.0,23.4151,23.4525,23.4057,23.4338,31208.0
2015-09-23 15:30:00,25.07,25.12,25.06,25.08,37892.0,23.4338,23.4805,23.4244,23.4431,37892.0
2015-09-24 09:30:00,24.82,24.89,24.7,24.74,47988.0,23.2001,23.2655,23.0879,23.1253,47988.0
2015-09-24 10:00:00,24.75,24.79,24.7,24.7,30372.0,23.1347,23.1721,23.0879,23.0879,30372.0
2015-09-24 10:30:00,24.69,24.72,24.63,24.65,75356.0,23.0786,23.1066,23.0225,23.0412,75356.0
2015-09-24 11:00:00,24.67,24.73,24.63,24.73,542852.0,23.0599,23.116,23.0225,23.116,542852.0
2015-09-24 11:30:00,24.69,24.78,24.69,24.77,26108.0,23.0786,23.1627,23.0786,23.1534,26108.0
2015-09-24 12:00:00,24.76,24.82,24.76,24.82,27060.0,23.144,23.2001,23.144,23.2001,27060.0
2015-09-24 12:30:00,24.83,24.9,24.81,24.82,37960.0,23.2095,23.2749,23.1908,23.2001,37960.0
2015-09-24 13:00:00,24.79,24.83,24.76,24.76,39560.0,23.1721,23.2095,23.144,23.144,39560.0
2015-09-24 13:30:00,24.77,24.87,24.77,24.85,24436.0,23.1534,23.2468,23.1534,23.2281,24436.0
2015-09-24 14:00:00,24.85,24.98,24.85,24.96,30468.0,23.2281,23.3497,23.2281,23.331,30468.0
2015-09-24 14:30:00,24.95,25.16,24.94,25.13,130512.0,23.3216,23.5179,23.3123,23.4899,130512.0
2015-09-24 15:00:00,25.11,25.12,24.98,25.11,93416.0,23.4712,23.4805,23.3497,23.4712,93416.0
2015-09-24 15:30:00,25.1,25.12,25.03,25.1,70228.0,23.4618,23.4805,23.3964,23.4618,70228.0
2015-09-25 09:30:00,25.27,25.27,25.16,25.25,52524.0,23.6951,23.6951,23.5919,23.6763,52524.0
2015-09-25 10:00:00,25.21,25.21,25.12,25.14,46912.0,23.6388,23.6388,23.5544,23.5732,46912.0
2015-09-25 10:30:00,25.13,25.21,25.13,25.2,41272.0,23.5638,23.6388,23.5638,23.6294,41272.0
2015-09-25 11:00:00,25.21,25.21,25.18,25.21,12872.0,23.6388,23.6388,23.6107,23.6388,12872.0
2015-09-25 11:30:00,25.2,25.2,25.12,25.15,41824.0,23.6294,23.6294,23.5544,23.5826,41824.0
2015-09-25 12:00:00,25.12,25.13,25.06,25.08,9008.0,23.5544,23.5638,23.4982,23.5169,9008.0
2015-09-25 12:30:00,25.1,25.16,25.1,25.16,3876.0,23.5357,23.5919,23.5357,23.5919,3876.0
2015-09-25 13:00:00,25.18,25.23,25.17,25.17,21848.0,23.6107,23.6576,23.6013,23.6013,21848.0
2015-09-25 13:30:00,25.18,25.18,25.14,25.17,4240.0,23.6107,23.6107,23.5732,23.6013,4240.0
2015-09-25 14:00:00,25.19,25.21,25.04,25.04,23492.0,23.6201,23.6388,23.4794,23.4794,23492.0
2015-09-25 14:30:00,25.03,25.03,24.87,24.94,58288.0,23.47,23.47,23.32,23.3857,58288.0
2015-09-25 15:00:00,24.96,24.96,24.78,24.89,42908.0,23.4044,23.4044,23.2356,23.3388,42908.0
2015-09-25 15:30:00,24.88,25.0,24.88,24.92,43864.0,23.3294,23.4419,23.3294,23.3669,43864.0
2015-09-28 09:30:00,24.78,24.86,24.66,24.66,103224.0,23.2356,23.3106,23.1231,23.1231,103224.0
2015-09-28 10:00:00,24.67,24.69,24.6,24.69,123660.0,23.1325,23.1512,23.0668,23.1512,123660.0
2015-09-28 10:30:00,24.67,24.68,24.61,24.67,54688.0,23.1325,23.1419,23.0762,23.1325,54688.0
2015-09-28 11:00:00,24.69,24.73,24.57,24.57,195088.0,23.1512,23.1887,23.0387,23.0387,195088.0
2015-09-28 11:30:00,24.57,24.59,24.52,24.52,200000.0,23.0387,23.0575,22.9918,22.9918,200000.0
2015-09-28 12:00:00,24.52,24.54,24.48,24.53,433300.0,22.9918,23.0106,22.9543,23.0012,433300.0
2015-09-28 12:30:00,24.53,24.53,24.46,24.48,88460.0,23.0012,23.0012,22.9356,22.9543,88460.0
2015-09-28 13:00:00,24.49,24.55,24.46,24.47,60704.0,22.9637,23.02,22.9356,22.9449,60704.0
2015-09-28 13:30:00,24.47,24.52,24.43,24.43,405204.0,22.9449,22.9918,22.9074,22.9074,405204.0
2015-09-28 14:00:00,24.43,24.45,24.36,24.45,112260.0,22.9074,22.9262,22.8418,22.9262,112260.0
2015-09-28 14:30:00,24.44,24.49,24.39,24.39,103856.0,22.9168,22.9637,22.8699,22.8699,103856.0
2015-09-28 15:00:00,24.41,24.43,24.34,24.35,139612.0,22.8887,22.9074,22.823,22.8324,139612.0
2015-09-28 15:30:00,24.35,24.48,24.35,24.36,186728.0,22.8324,22.9543,22.8324,22.8418,186728.0
2015-09-29 09:30:00,24.4,24.44,24.28,24.43,95576.0,22.8793,22.9168,22.7668,22.9074,95576.0
2015-09-29 10:00:00,24.47,24.57,24.41,24.57,103020.0,22.9449,23.0387,22.8887,23.0387,103020.0
2015-09-29 10:30:00,24.58,24.58,24.41,24.49,352004.0,23.0481,23.0481,22.8887,22.9637,352004.0
2015-09-29 11:00:00,24.48,24.51,24.4,24.45,16320.0,22.9543,22.9825,22.8793,22.9262,16320.0
2015-09-29 11:30:00,24.45,24.45,24.38,24.41,25016.0,22.9262,22.9262,22.8606,22.8887,25016.0
2015-09-29 12:00:00,24.34,24.35,24.26,24.34,34472.0,22.823,22.8324,22.748,22.823,34472.0
2015-09-29 12:30:00,24.32,24.33,24.23,24.23,11888.0,22.8043,22.8137,22.7199,22.7199,11888.0
2015-09-29 13:00:00,24.21,24.33,24.21,24.32,9744.0,22.7011,22.8137,22.7011,22.8043,9744.0
2015-09-29 13:30:00,24.34,24.36,24.32,24.33,5096.0,22.823,22.8418,22.8043,22.8137,5096.0
2015-09-29 14:00:00,24.31,24.31,24.22,24.3,35400.0,22.7949,22.7949,22.7105,22.7855,35400.0
2015-09-29 14:30:00,24.28,24.28,24.15,24.15,37400.0,22.7668,22.7668,22.6449,22.6449,37400.0
2015-09-29 15:00:00,24.14,24.15,24.02,24.02,22300.0,22.6355,22.6449,22.523,22.523,22300.0
2015-09-29 15:30:00,24.04,24.23,24.04,24.19,111108.0,22.5417,22.7199,22.5417,22.6824,111108.0
2015-09-30 09:30:00,24.48,24.64,24.48,24.52,167860.0,22.9543,23.1044,22.9543,22.9918,167860.0
2015-09-30 10:00:00,24.54,24.72,24.53,24.72,28888.0,23.0106,23.1794,23.0012,23.1794,28888.0
2015-09-30 10:30:00,24.73,24.75,24.66,24.66,20728.0,23.1887,23.2075,23.1231,23.1231,20728.0
2015-09-30 11:00:00,24.65,24.69,24.65,24.68,7096.0,23.1137,23.1512,23.1137,23.1419,7096.0
2015-09-30 11:30:00,24.66,24.66,24.56,24.59,22844.0,23.1231,23.1231,23.0293,23.0575,22844.0
2015-09-30 12:00:00,24.59,24.59,24.5,24.52,6576.0,23.0575,23.0575,22.9731,22.9918,6576.0
2015-09-30 12:30:00,24.55,24.55,24.46,24.48,6368.0,23.02,23.02,22.9356,22.9543,6368.0
2015-09-30 13:00:00,24.49,24.58,24.49,24.58,15700.0,22.9637,23.0481,22.9637,23.0481,15700.0
2015-09-30 13:30:00,24.6,24.67,24.55,24.64,79700.0,23.0668,23.1325,23.02,23.1044,79700.0
2015-09-30 14:00:00,24.65,24.65,24.57,24.6,46388.0,23.1137,23.1137,23.0387,23.0668,46388.0
2015-09-30 14:30:00,24.63,24.67,24.55,24.67,30004.0,23.095,23.1325,23.02,23.1325,30004.0
2015-09-30 15:00:00,24.67,24.67,24.61,24.64,28500.0,23.1325,23.1325,23.0762,23.1044,28500.0
2015-09-30 15:30:00,24.65,24.74,24.65,24.72,180472.0,23.1137,23.1981,23.1137,23.1794,180472.0
2015-10-01 09:30:00,24.77,24.77,24.49,24.49,69416.0,23.2262,23.2262,22.9637,22.9637,69416.0
2015-10-01 10:00:00,24.49,24.63,24.43,24.61,85720.0,22.9637,23.095,22.9074,23.0762,85720.0
2015-10-01 10:30:00,24.61,24.62,24.49,24.52,32220.0,23.0762,23.0856,22.9637,22.9918,32220.0
2015-10-01 11:00:00,24.48,24.55,24.47,24.53,35112.0,22.9543,23.02,22.9449,23.0012,35112.0
2015-10-01 11:30:00,24.52,24.56,24.42,24.45,38568.0,22.9918,23.0293,22.8981,22.9262,38568.0
2015-10-01 12:00:00,24.43,24.47,24.37,24.47,43296.0,22.9074,22.9449,22.8512,22.9449,43296.0
2015-10-01 12:30:00,24.47,24.49,24.47,24.48,14148.0,22.9449,22.9637,22.9449,22.9543,14148.0
2015-10-01 13:00:00,24.46,24.46,24.42,24.44,11224.0,22.9356,22.9356,22.8981,22.9168,11224.0
2015-10-01 13:30:00,24.42,24.51,24.42,24.5,14584.0,22.8981,22.9825,22.8981,22.9731,14584.0
2015-10-01 14:00:00,24.5,24.6,24.5,24.53,45644.0,22.9731,23.0668,22.9731,23.0012,45644.0
2015-10-01 14:30:00,24.57,24.65,24.54,24.63,15688.0,23.0387,23.1137,23.0106,23.095,15688.0
2015-10-01 15:00:00,24.65,24.68,24.62,24.65,26448.0,23.1137,23.1419,23.0856,23.1137,26448.0
2015-10-01 15:30:00,24.64,24.73,24.59,24.72,48904.0,23.1044,23.1887,23.0575,23.1794,48904.0
2015-10-02 09:30:00,24.43,24.49,24.36,24.47,94964.0,22.9074,22.9637,22.8418,22.9449,94964.0
2015-10-02 10:00:00,24.45,24.52,24.38,24.45,85436.0,22.9262,22.9918,22.8606,22.9262,85436.0
2015-10-02 10:30:00,24.45,24.61,24.43,24.61,60916.0,22.9262,23.0762,22.9074,23.0762,60916.0
2015-10-02 11:00:00,24.62,24.67,24.55,24.61,24232.0,23.0856,23.1325,23.02,23.0762,24232.0
2015-10-02 11:30:00,24.61,24.68,24.59,24.64,28872.0,23.0762,23.1419,23.0575,23.1044,28872.0
2015-10-02 12:00:00,24.64,24.77,24.63,24.75,311252.0,23.1044,23.2262,23.095,23.2075,311252.0
2015-10-02 12:30:00,24.8,24.89,24.78,24.89,106964.0,23.2544,23.3388,23.2356,23.3388,106964.0
2015-10-02 13:00:00,24.88,24.97,24.87,24.91,56420.0,23.3294,23.4138,23.32,23.3575,56420.0
2015-10-02 13:30:00,24.92,24.93,24.85,24.85,40152.0,23.3669,23.3763,23.3013,23.3013,40152.0
2015-10-02 14:00:00,24.86,24.95,24.86,24.92,33516.0,23.3106,23.395,23.3106,23.3669,33516.0
2015-10-02 14:30:00,24.94,24.96,24.9,24.9,23384.0,23.3857,23.4044,23.3481,23.3481,23384.0
2015-10-02 15:00:00,24.89,25.09,24.89,25.09,38336.0,23.3388,23.5263,23.3388,23.5263,38336.0
2015-10-02 15:30:00,25.1,25.12,25.08,25.12,637488.0,23.5357,23.5544,23.5169,23.5544,637488.0
2015-10-05 09:30:00,25.26,25.35,25.24,25.33,71156.0,23.6857,23.7701,23.667,23.7513,71156.0
2015-10-05 10:00:00,25.32,25.46,25.32,25.45,53436.0,23.742,23.8732,23.742,23.8639,53436.0
2015-10-05 10:30:00,25.46,25.46,25.38,25.42,53108.0,23.8732,23.8732,23.7982,23.8357,53108.0
2015-10-05 11:00:00,25.43,25.5,25.43,25.46,28568.0,23.8451,23.9108,23.8451,23.8732,28568.0
2015-10-05 11:30:00,25.48,25.49,25.44,25.49,31720.0,23.892,23.9014,23.8545,23.9014,31720.0
2015-10-05 12:00:00,25.49,25.52,25.46,25.48,24468.0,23.9014,23.9295,23.8732,23.892,24468.0
2015-10-05 12:30:00,25.48,25.53,25.48,25.5,20296.0,23.892,23.9389,23.892,23.9108,20296.0
2015-10-05 13:00:00,25.5,25.59,25.49,25.59,29352.0,23.9108,23.9951,23.9014,23.9951,29352.0
2015-10-05 13:30:00,25.57,25.6,25.56,25.6,21928.0,23.9764,24.0045,23.967,24.0045,21928.0
2015-10-05 14:00:00,25.6,25.65,25.56,25.65,43336.0,24.0045,24.0514,23.967,24.0514,43336.0
2015-10-05 14:30:00,25.64,25.68,25.61,25.64,91276.0,24.042,24.0795,24.0139,24.042,91276.0
2015-10-05 15:00:00,25.64,25.67,25.6,25.61,39892.0,24.042,24.0702,24.0045,24.0139,39892.0
2015-10-05 15:30:00,25.62,25.64,25.59,25.59,93112.0,24.0233,24.042,23.9951,23.9951,93112.0
2015-10-06 09:30:00,25.58,25.68,25.56,25.65,29828.0,23.9858,24.0795,23.967,24.0514,29828.0
2015-10-06 10:00:00,25.66,25.66,25.56,25.59,15464.0,24.0608,24.0608,23.967,23.9951,15464.0
2015-10-06 10:30:00,25.57,25.6,25.53,25.55,20492.0,23.9764,24.0045,23.9389,23.9576,20492.0
2015-10-06 11:00:00,25.56,25.63,25.56,25.61,14980.0,23.967,24.0326,23.967,24.0139,14980.0
2015-10-06 11:30:00,25.61,25.62,25.52,25.53,19164.0,24.0139,24.0233,23.9295,23.9389,19164.0
2015-10-06 12:00:00,25.55,25.59,25.54,25.56,22624.0,23.9576,23.9951,23.9483,23.967,22624.0
2015-10-06 12:30:00,25.56,25.57,25.52,25.55,23180.0,23.967,23.9764,23.9295,23.9576,23180.0
2015-10-06 13:00:00,25.57,25.66,25.57,25.64,26200.0,23.9764,24.0608,23.9764,24.042,26200.0
2015-10-06 13:30:00,25.64,25.64,25.6,25.63,27344.0,24.042,24.042,24.0045,24.0326,27344.0
2015-10-06 14:00:00,25.64,25.71,25.61,25.7,40860.0,24.042,24.1077,24.0139,24.0983,40860.0
2015-10-06 14:30:00,25.69,25.72,25.62,25.64,87776.0,24.0889,24.117,24.0233,24.042,87776.0
2015-10-06 15:00:00,25.62,25.67,25.62,25.67,55304.0,24.0233,24.0702,24.0233,24.0702,55304.0
2015-10-06 15:30:00,25.68,25.7,25.66,25.68,33832.0,24.0795,24.0983,24.0608,24.0795,33832.0
2015-10-07 09:30:00,25.82,25.87,25.8,25.84,24556.0,24.2108,24.2577,24.1921,24.2296,24556.0
2015-10-07 10:00:00,25.8,25.83,25.77,25.8,11860.0,24.1921,24.2202,24.1639,24.1921,11860.0
2015-10-07 10:30:00,25.74,25.75,25.58,25.62,33672.0,24.1358,24.1452,23.9858,24.0233,33672.0
2015-10-07 11:00:00,25.6,25.6,25.43,25.43,50200.0,24.0045,24.0045,23.8451,23.8451,50200.0
2015-10-07 11:30:00,25.47,25.57,25.46,25.57,10636.0,23.8826,23.9764,23.8732,23.9764,10636.0
2015-10-07 12:00:00,25.55,25.56,25.47,25.47,69684.0,23.9576,23.967,23.8826,23.8826,69684.0
2015-10-07 12:30:00,25.48,25.54,25.47,25.5,11312.0,23.892,23.9483,23.8826,23.9108,11312.0
2015-10-07 13:00:00,25.51,25.59,25.49,25.57,15292.0,23.9201,23.9951,23.9014,23.9764,15292.0
2015-10-07 13:30:00,25.6,25.69,25.6,25.67,317668.0,24.0045,24.0889,24.0045,24.0702,317668.0
2015-10-07 14:00:00,25.69,25.71,25.62,25.63,18984.0,24.0889,24.1077,24.0233,24.0326,18984.0
2015-10-07 14:30:00,25.66,25.66,25.6,25.65,68852.0,24.0608,24.0608,24.0045,24.0514,68852.0
2015-10-07 15:00:00,25.63,25.72,25.63,25.68,18856.0,24.0326,24.117,24.0326,24.0795,18856.0
2015-10-07 15:30:00,25.68,25.76,25.68,25.76,61736.0,24.0795,24.1545,24.0795,24.1545,61736.0
2015-10-08 09:30:00,25.72,25.72,25.62,25.65,19288.0,24.117,24.117,24.0233,24.0514,19288.0
2015-10-08 10:00:00,25.64,25.64,25.58,25.61,21776.0,24.042,24.042,23.9858,24.0139,21776.0
2015-10-08 10:30:00,25.57,25.62,25.57,25.59,8080.0,23.9764,24.0233,23.9764,23.9951,8080.0
2015-10-08 11:00:00,25.58,25.59,25.54,25.58,10744.0,23.9858,23.9951,23.9483,23.9858,10744.0
2015-10-08 11:30:00,25.61,25.61,25.59,25.61,9420.0,24.0139,24.0139,23.9951,24.0139,9420.0
2015-10-08 12:00:00,25.64,25.65,25.56,25.56,13624.0,24.042,24.0514,23.967,23.967,13624.0
2015-10-08 12:30:00,25.6,25.61,25.52,25.56,10172.0,24.0045,24.0139,23.9295,23.967,10172.0
2015-10-08 13:00:00,25.54,25.62,25.54,25.62,25928.0,23.9483,24.0233,23.9483,24.0233,25928.0
2015-10-08 13:30:00,25.62,25.62,25.6,25.6,4472.0,24.0233,24.0233,24.0045,24.0045,4472.0
2015-10-08 14:00:00,25.64,25.73,25.6,25.7,83560.0,24.042,24.1264,24.0045,24.0983,83560.0
2015-10-08 14:30:00,25.74,25.83,25.74,25.83,16724.0,24.1358,24.2202,24.1358,24.2202,16724.0
2015-10-08 15:00:00,25.88,25.92,25.84,25.84,23716.0,24.2671,24.3046,24.2296,24.2296,23716.0
2015-10-08 15:30:00,25.84,25.86,25.8,25.86,50200.0,24.2296,24.2483,24.1921,24.2483,50200.0
2015-10-09 09:30:00,25.9,25.93,25.86,25.93,25664.0,24.2858,24.314,24.2483,24.314,25664.0
2015-10-09 10:00:00,25.9,25.93,25.85,25.93,12708.0,24.2858,24.314,24.2389,24.314,12708.0
2015-10-09 10:30:00,25.96,26.03,25.96,26.02,9920.0,24.3421,24.4077,24.3421,24.3983,9920.0
2015-10-09 11:00:00,26.02,26.03,25.97,25.99,17668.0,24.3983,24.4077,24.3515,24.3702,17668.0
2015-10-09 11:30:00,26.0,26.0,25.94,25.99,31048.0,24.3796,24.3796,24.3233,24.3702,31048.0
2015-10-09 12:00:00,25.99,26.01,25.94,25.97,26632.0,24.3702,24.389,24.3233,24.3515,26632.0
2015-10-09 12:30:00,25.95,25.96,25.92,25.96,30436.0,24.3327,24.3421,24.3046,24.3421,30436.0
2015-10-09 13:00:00,25.96,25.97,25.91,25.94,32172.0,24.3421,24.3515,24.2952,24.3233,32172.0
2015-10-09 13:30:00,25.93,25.96,25.91,25.93,22812.0,24.314,24.3421,24.2952,24.314,22812.0
2015-10-09 14:00:00,25.93,25.97,25.93,25.97,38104.0,24.314,24.3515,24.314,24.3515,38104.0
2015-10-09 14:30:00,25.97,26.01,25.97,26.01,32648.0,24.3515,24.389,24.3515,24.389,32648.0
2015-10-09 15:00:00,26.0,26.0,25.97,26.0,35640.0,24.3796,24.3796,24.3515,24.3796,35640.0
2015-10-09 15:30:00,26.0,26.04,26.0,26.02,97632.0,24.3796,24.4171,24.3796,24.3983,97632.0
2015-10-12 09:30:00,26.05,26.05,25.96,25.98,36312.0,24.4265,24.4265,24.3421,24.3608,36312.0
2015-10-12 10:00:00,25.95,25.99,25.91,25.93,17016.0,24.3327,24.3702,24.2952,24.314,17016.0
2015-10-12 10:30:00,25.94,25.98,25.93,25.98,25404.0,24.3233,24.3608,24.314,24.3608,25404.0
2015-10-12 11:00:00,25.98,26.02,25.97,25.99,19744.0,24.3608,24.3983,24.3515,24.3702,19744.0
2015-10-12 11:30:00,25.98,26.02,25.98,25.99,15852.0,24.3608,24.3983,24.3608,24.3702,15852.0
2015-10-12 12:00:00,25.99,26.02,25.98,25.99,21948.0,24.3702,24.3983,24.3608,24.3702,21948.0
2015-10-12 12:30:00,26.0,26.0,25.98,25.99,22436.0,24.3796,24.3796,24.3608,24.3702,22436.0
2015-10-12 13:00:00,25.99,25.99,25.95,25.98,22760.0,24.3702,24.3702,24.3327,24.3608,22760.0
2015-10-12 13:30:00,25.98,26.01,25.98,25.99,20540.0,24.3608,24.389,24.3608,24.3702,20540.0
2015-10-12 14:00:00,25.99,26.02,25.99,26.0,23636.0,24.3702,24.3983,24.3702,24.3796,23636.0
2015-10-12 14:30:00,26.0,26.01,25.99,26.0,131068.0,24.3796,24.389,24.3702,24.3796,131068.0
2015-10-12 15:00:00,26.0,26.03,25.99,26.03,16832.0,24.3796,24.4077,24.3702,24.4077,16832.0
2015-10-12 15:30:00,26.02,26.02,25.99,25.99,9148.0,24.3983,24.3983,24.3702,24.3702,9148.0
2015-10-13 09:30:00,25.87,25.99,25.86,25.99,36024.0,24.2577,24.3702,24.2483,24.3702,36024.0
2015-10-13 10:00:00,25.99,26.08,25.98,26.08,104808.0,24.3702,24.4546,24.3608,24.4546,104808.0
2015-10-13 10:30:00,26.08,26.11,26.06,26.11,232400.0,24.4546,24.4827,24.4359,24.4827,232400.0
2015-10-13 11:00:00,26.1,26.12,26.07,26.07,48436.0,24.4734,24.4921,24.4452,24.4452,48436.0
2015-10-13 11:30:00,26.07,26.08,26.05,26.05,22080.0,24.4452,24.4546,24.4265,24.4265,22080.0
2015-10-13 12:00:00,26.06,26.08,26.06,26.06,5624.0,24.4359,24.4546,24.4359,24.4359,5624.0
2015-10-13 12:30:00,26.06,26.09,26.0,26.0,12740.0,24.4359,24.464,24.3796,24.3796,12740.0
2015-10-13 13:00:00,25.99,26.0,25.97,26.0,10636.0,24.3702,24.3796,24.3515,24.3796,10636.0
2015-10-13 13:30:00,25.99,26.0,25.95,25.97,21948.0,24.3702,24.3796,24.3327,24.3515,21948.0
2015-10-13 14:00:00,25.95,26.0,25.95,25.96,16420.0,24.3327,24.3796,24.3327,24.3421,16420.0
2015-10-13 14:30:00,25.95,26.03,25.94,26.03,52648.0,24.3327,24.4077,24.3233,24.4077,52648.0
2015-10-13 15:00:00,26.02,26.02,25.92,25.94,75644.0,24.3983,24.3983,24.3046,24.3233,75644.0
2015-10-13 15:30:00,25.94,25.95,25.9,25.92,60936.0,24.3233,24.3327,24.2858,24.3046,60936.0
2015-10-14 09:30:00,25.84,25.98,25.83,25.97,64344.0,24.2296,24.3608,24.2202,24.3515,64344.0
2015-10-14 10:00:00,25.95,25.95,25.84,25.85,8720.0,24.3327,24.3327,24.2296,24.2389,8720.0
2015-10-14 10:30:00,25.81,25.81,25.77,25.77,29076.0,24.2014,24.2014,24.1639,24.1639,29076.0
2015-10-14 11:00:00,25.82,25.82,25.78,25.79,21852.0,24.2108,24.2108,24.1733,24.1827,21852.0
2015-10-14 11:30:00,25.8,25.88,25.79,25.85,22060.0,24.1921,24.2671,24.1827,24.2389,22060.0
2015-10-14 12:00:00,25.86,25.92,25.85,25.92,5400.0,24.2483,24.3046,24.2389,24.3046,5400.0
2015-10-14 12:30:00,26.02,26.02,26.02,26.02,400.0,24.3983,24.3983,24.3983,24.3983,400.0
2015-10-14 13:00:00,26.03,26.03,25.98,25.99,6772.0,24.4077,24.4077,24.3608,24.3702,6772.0
2015-10-14 13:30:00,25.98,25.99,25.98,25.99,2904.0,24.3608,24.3702,24.3608,24.3702,2904.0
2015-10-14 14:00:00,26.0,26.0,25.92,25.92,17956.0,24.3796,24.3796,24.3046,24.3046,17956.0
2015-10-14 14:30:00,25.88,25.89,25.85,25.87,24072.0,24.2671,24.2764,24.2389,24.2577,24072.0
2015-10-14 15:00:00,25.89,25.91,25.85,25.91,45324.0,24.2764,24.2952,24.2389,24.2952,45324.0
2015-10-14 15:30:00,25.94,25.98,25.87,25.91,45744.0,24.3233,24.3608,24.2577,24.2952,45744.0
2015-10-15 09:30:00,26.0,26.16,26.0,26.12,28916.0,24.3796,24.5296,24.3796,24.4921,28916.0
2015-10-15 10:00:00,26.13,26.15,26.08,26.09,54988.0,24.5015,24.5202,24.4546,24.464,54988.0
2015-10-15 10:30:00,26.09,26.18,26.07,26.15,28492.0,24.464,24.5484,24.4452,24.5202,28492.0
2015-10-15 11:00:00,26.14,26.16,26.09,26.1,36816.0,24.5109,24.5296,24.464,24.4734,36816.0
2015-10-15 11:30:00,26.12,26.12,25.98,25.99,57512.0,24.4921,24.4921,24.3608,24.3702,57512.0
2015-10-15 12:00:00,25.99,26.02,25.98,26.02,41832.0,24.3702,24.3983,24.3608,24.3983,41832.0
2015-10-15 12:30:00,26.04,26.05,26.02,26.04,14464.0,24.4171,24.4265,24.3983,24.4171,14464.0
2015-10-15 13:00:00,26.05,26.12,26.05,26.11,39524.0,24.4265,24.4921,24.4265,24.4827,39524.0
2015-10-15 13:30:00,26.11,26.13,26.1,26.11,23320.0,24.4827,24.5015,24.4734,24.4827,23320.0
2015-10-15 14:00:00,26.13,26.17,26.13,26.15,34164.0,24.5015,24.539,24.5015,24.5202,34164.0
2015-10-15 14:30:00,26.16,26.18,26.16,26.17,54488.0,24.5296,24.5484,24.5296,24.539,54488.0
2015-10-15 15:00:00,26.17,26.23,26.15,26.2,76336.0,24.539,24.5953,24.5202,24.5671,76336.0
2015-10-15 15:30:00,26.21,26.21,26.17,26.21,434044.0,24.5765,24.5765,24.539,24.5765,434044.0
2015-10-16 09:30:00,26.25,26.26,26.13,26.15,50620.0,24.614,24.6234,24.5015,24.5202,50620.0
2015-10-16 10:00:00,26.15,26.16,26.13,26.13,8416.0,24.5202,24.5296,24.5015,24.5015,8416.0
2015-10-16 10:30:00,26.18,26.2,26.17,26.2,12272.0,24.5484,24.5671,24.539,24.5671,12272.0
2015-10-16 11:00:00,26.21,26.24,26.21,26.21,9600.0,24.5765,24.6046,24.5765,24.5765,9600.0
2015-10-16 11:30:00,26.22,26.25,26.21,26.25,5036.0,24.5859,24.614,24.5765,24.614,5036.0
2015-10-16 12:00:00,26.25,26.25,26.18,26.18,27444.0,24.614,24.614,24.5484,24.5484,27444.0
2015-10-16 12:30:00,26.18,26.18,26.14,26.17,4764.0,24.5484,24.5484,24.5109,24.539,4764.0
2015-10-16 13:00:00,26.18,26.19,26.15,26.17,37672.0,24.5484,24.5577,24.5202,24.539,37672.0
2015-10-16 13:30:00,26.18,26.2,26.15,26.15,4468.0,24.5484,24.5671,24.5202,24.5202,4468.0
2015-10-16 14:00:00,26.11,26.17,26.11,26.17,25756.0,24.4827,24.539,24.4827,24.539,25756.0
2015-10-16 14:30:00,26.18,26.22,26.18,26.19,16204.0,24.5484,24.5859,24.5484,24.5577,16204.0
2015-10-16 15:00:00,26.19,26.22,26.19,26.22,4896.0,24.5577,24.5859,24.5577,24.5859,4896.0
2015-10-16 15:30:00,26.23,26.28,26.23,26.28,67228.0,24.5953,24.6421,24.5953,24.6421,67228.0
2015-10-19 09:30:00,26.21,26.25,26.13,26.25,41084.0,24.5765,24.614,24.5015,24.614,41084.0
2015-10-19 10:00:00,26.25,26.27,26.21,26.25,12420.0,24.614,24.6328,24.5765,24.614,12420.0
2015-10-19 10:30:00,26.21,26.26,26.21,26.25,8852.0,24.5765,24.6234,24.5765,24.614,8852.0
2015-10-19 11:00:00,26.27,26.29,26.26,26.28,8820.0,24.6328,24.6515,24.6234,24.6421,8820.0
2015-10-19 11:30:00,26.28,26.34,26.28,26.33,10364.0,24.6421,24.6984,24.6421,24.689,10364.0
2015-10-19 12:00:00,26.34,26.34,26.28,26.3,11176.0,24.6984,24.6984,24.6421,24.6609,11176.0
2015-10-19 12:30:00,26.29,26.33,26.29,26.31,62412.0,24.6515,24.689,24.6515,24.6703,62412.0
2015-10-19 13:00:00,26.23,26.23,26.23,26.23,1140.0,24.5953,24.5953,24.5953,24.5953,1140.0
2015-10-19 13:30:00,26.23,26.25,26.2,26.24,17648.0,24.5953,24.614,24.5671,24.6046,17648.0
2015-10-19 14:00:00,26.23,26.24,26.22,26.22,31412.0,24.5953,24.6046,24.5859,24.5859,31412.0
2015-10-19 14:30:00,26.23,26.3,26.23,26.3,13728.0,24.5953,24.6609,24.5953,24.6609,13728.0
2015-10-19 15:00:00,26.3,26.33,26.3,26.33,7048.0,24.6609,24.689,24.6609,24.689,7048.0
2015-10-19 15:30:00,26.31,26.35,26.3,26.34,40020.0,24.6703,24.7078,24.6609,24.6984,40020.0
2015-10-20 09:30:00,26.25,26.25,26.15,26.25,27448.0,24.614,24.614,24.5202,24.614,27448.0
2015-10-20 10:00:00,26.27,26.31,26.24,26.3,9408.0,24.6328,24.6703,24.6046,24.6609,9408.0
2015-10-20 10:30:00,26.31,26.33,26.28,26.3,24452.0,24.6703,24.689,24.6421,24.6609,24452.0
2015-10-20 11:00:00,26.3,26.3,26.2,26.27,15820.0,24.6609,24.6609,24.5671,24.6328,15820.0
2015-10-20 11:30:00,26.27,26.27,26.23,26.23,14904.0,24.6328,24.6328,24.5953,24.5953,14904.0
2015-10-20 12:00:00,26.23,26.26,26.22,26.23,15040.0,24.5953,24.6234,24.5859,24.5953,15040.0
2015-10-20 12:30:00,26.2,26.27,26.18,26.26,5912.0,24.5671,24.6328,24.5484,24.6234,5912.0
2015-10-20 13:00:00,26.24,26.26,26.18,26.18,29832.0,24.6046,24.6234,24.5484,24.5484,29832.0
2015-10-20 13:30:00,26.18,26.19,26.16,26.18,9816.0,24.5484,24.5577,24.5296,24.5484,9816.0
2015-10-20 14:00:00,26.17,26.2,26.17,26.2,1916.0,24.539,24.5671,24.539,24.5671,1916.0
2015-10-20 14:30:00,26.21,26.24,26.21,26.23,14792.0,24.5765,24.6046,24.5765,24.5953,14792.0
2015-10-20 15:00:00,26.25,26.26,26.22,26.26,11440.0,24.614,24.6234,24.5859,24.6234,11440.0
2015-10-20 15:30:00,26.23,26.24,26.2,26.24,22672.0,24.5953,24.6046,24.5671,24.6046,22672.0
2015-10-21 09:30:00,26.29,26.3,26.25,26.25,7764.0,24.6515,24.6609,24.614,24.614,7764.0
2015-10-21 10:00:00,26.29,26.29,26.24,26.24,7040.0,24.6515,24.6515,24.6046,24.6046,7040.0
2015-10-21 10:30:00,26.25,26.33,26.24,26.33,11736.0,24.614,24.689,24.6046,24.689,11736.0
2015-10-21 11:00:00,26.29,26.31,26.24,26.31,62764.0,24.6515,24.6703,24.6046,24.6703,62764.0
2015-10-21 11:30:00,26.35,26.35,26.34,26.34,3364.0,24.7078,24.7078,24.6984,24.6984,3364.0
2015-10-21 12:00:00,26.36,26.36,26.33,26.36,11860.0,24.7172,24.7172,24.689,24.7172,11860.0
2015-10-21 12:30:00,26.36,26.37,26.32,26.32,8720.0,24.7172,24.7265,24.6796,24.6796,8720.0
2015-10-21 13:00:00,26.28,26.28,26.15,26.15,13940.0,24.6421,24.6421,24.5202,24.5202,13940.0
2015-10-21 13:30:00,26.14,26.18,26.14,26.17,3544.0,24.5109,24.5484,24.5109,24.539,3544.0
2015-10-21 14:00:00,26.16,26.16,26.12,26.15,7208.0,24.5296,24.5296,24.4921,24.5202,7208.0
2015-10-21 14:30:00,26.16,26.21,26.13,26.2,10060.0,24.5296,24.5765,24.5015,24.5671,10060.0
2015-10-21 15:00:00,26.2,26.2,26.1,26.13,15696.0,24.5671,24.5671,24.4734,24.5015,15696.0
2015-10-21 15:30:00,26.11,26.11,26.01,26.03,33664.0,24.4827,24.4827,24.389,24.4077,33664.0
2015-10-22 09:30:00,26.23,26.49,26.23,26.47,64996.0,24.5953,24.8391,24.5953,24.8203,64996.0
2015-10-22 10:00:00,26.47,26.5,26.42,26.42,27876.0,24.8203,24.8484,24.7734,24.7734,27876.0
2015-10-22 10:30:00,26.42,26.57,26.41,26.56,17172.0,24.7734,24.9141,24.764,24.9047,17172.0
2015-10-22 11:00:00,26.55,26.61,26.55,26.56,22012.0,24.8953,24.9516,24.8953,24.9047,22012.0
2015-10-22 11:30:00,26.53,26.61,26.53,26.59,10904.0,24.8766,24.9516,24.8766,24.9328,10904.0
2015-10-22 12:00:00,26.59,26.65,26.57,26.65,36568.0,24.9328,24.9891,24.9141,24.9891,36568.0
2015-10-22 12:30:00,26.66,26.66,26.63,26.64,165856.0,24.9985,24.9985,24.9703,24.9797,165856.0
2015-10-22 13:00:00,26.64,26.67,26.63,26.65,21124.0,24.9797,25.0078,24.9703,24.9891,21124.0
2015-10-22 13:30:00,26.6,26.62,26.6,26.61,103844.0,24.9422,24.9609,24.9422,24.9516,103844.0
2015-10-22 14:00:00,26.6,26.6,26.51,26.56,14592.0,24.9422,24.9422,24.8578,24.9047,14592.0
2015-10-22 14:30:00,26.55,26.63,26.52,26.62,61284.0,24.8953,24.9703,24.8672,24.9609,61284.0
2015-10-22 15:00:00,26.62,26.63,26.56,26.6,142924.0,24.9609,24.9703,24.9047,24.9422,142924.0
2015-10-22 15:30:00,26.6,26.62,26.54,26.61,135704.0,24.9422,24.9609,24.8859,24.9516,135704.0
2015-10-23 09:30:00,27.36,27.46,27.24,27.46,304140.0,25.6548,25.7486,25.5423,25.7486,304140.0
2015-10-23 10:00:00,27.45,27.45,27.37,27.38,46060.0,25.7392,25.7392,25.6642,25.6736,46060.0
2015-10-23 10:30:00,27.35,27.41,27.35,27.36,29920.0,25.6455,25.7017,25.6455,25.6548,29920.0
2015-10-23 11:00:00,27.39,27.41,27.38,27.4,20028.0,25.683,25.7017,25.6736,25.6923,20028.0
2015-10-23 11:30:00,27.4,27.4,27.35,27.35,12560.0,25.6923,25.6923,25.6455,25.6455,12560.0
2015-10-23 12:00:00,27.33,27.44,27.33,27.44,19796.0,25.6267,25.7298,25.6267,25.7298,19796.0
2015-10-23 12:30:00,27.44,27.44,27.41,27.41,96996.0,25.7298,25.7298,25.7017,25.7017,96996.0
2015-10-23 13:00:00,27.43,27.46,27.4,27.45,35408.0,25.7205,25.7486,25.6923,25.7392,35408.0
2015-10-23 13:30:00,27.45,27.51,27.45,27.49,36848.0,25.7392,25.7955,25.7392,25.7767,36848.0
2015-10-23 14:00:00,27.49,27.54,27.48,27.52,299328.0,25.7767,25.8236,25.7674,25.8049,299328.0
2015-10-23 14:30:00,27.53,27.58,27.53,27.56,63756.0,25.8142,25.8611,25.8142,25.8424,63756.0
2015-10-23 15:00:00,27.56,27.56,27.47,27.47,26900.0,25.8424,25.8424,25.758,25.758,26900.0
2015-10-23 15:30:00,27.47,27.5,27.47,27.47,56892.0,25.758,25.7861,25.758,25.758,56892.0
2015-10-26 09:30:00,27.41,27.41,27.26,27.28,126164.0,25.7017,25.7017,25.5611,25.5798,126164.0
2015-10-26 10:00:00,27.27,27.28,27.2,27.23,36432.0,25.5704,25.5798,25.5048,25.5329,36432.0
2015-10-26 10:30:00,27.26,27.35,27.25,27.33,40492.0,25.5611,25.6455,25.5517,25.6267,40492.0
2015-10-26 11:00:00,27.34,27.35,27.28,27.29,22904.0,25.6361,25.6455,25.5798,25.5892,22904.0
2015-10-26 11:30:00,27.3,27.33,27.27,27.28,17364.0,25.5986,25.6267,25.5704,25.5798,17364.0
2015-10-26 12:00:00,27.27,27.3,27.25,27.3,10812.0,25.5704,25.5986,25.5517,25.5986,10812.0
2015-10-26 12:30:00,27.28,27.35,27.28,27.31,8740.0,25.5798,25.6455,25.5798,25.6079,8740.0
2015-10-26 13:00:00,27.3,27.35,27.3,27.34,17836.0,25.5986,25.6455,25.5986,25.6361,17836.0
2015-10-26 13:30:00,27.33,27.33,27.26,27.26,4464.0,25.6267,25.6267,25.5611,25.5611,4464.0
2015-10-26 14:00:00,27.27,27.29,27.24,27.25,57440.0,25.5704,25.5892,25.5423,25.5517,57440.0
2015-10-26 14:30:00,27.26,27.31,27.26,27.3,16736.0,25.5611,25.6079,25.5611,25.5986,16736.0
2015-10-26 15:00:00,27.3,27.31,27.27,27.31,73380.0,25.5986,25.6079,25.5704,25.6079,73380.0
2015-10-26 15:30:00,27.32,27.32,27.26,27.31,156156.0,25.6173,25.6173,25.5611,25.6079,156156.0
2015-10-27 09:30:00,27.22,27.3,27.18,27.3,17448.0,25.5236,25.5986,25.486,25.5986,17448.0
2015-10-27 10:00:00,27.29,27.29,27.2,27.21,19524.0,25.5892,25.5892,25.5048,25.5142,19524.0
2015-10-27 10:30:00,27.24,27.28,27.21,27.27,8632.0,25.5423,25.5798,25.5142,25.5704,8632.0
2015-10-27 11:00:00,27.27,27.35,27.27,27.31,10244.0,25.5704,25.6455,25.5704,25.6079,10244.0
2015-10-27 11:30:00,27.27,27.3,27.25,27.26,11808.0,25.5704,25.5986,25.5517,25.5611,11808.0
2015-10-27 12:00:00,27.26,27.27,27.2,27.24,9600.0,25.5611,25.5704,25.5048,25.5423,9600.0
2015-10-27 12:30:00,27.22,27.25,27.22,27.23,4820.0,25.5236,25.5517,25.5236,25.5329,4820.0
2015-10-27 13:00:00,27.2,27.22,27.18,27.18,4600.0,25.5048,25.5236,25.486,25.486,4600.0
2015-10-27 13:30:00,27.2,27.22,27.15,27.15,6724.0,25.5048,25.5236,25.4579,25.4579,6724.0
2015-10-27 14:00:00,27.15,27.18,27.14,27.18,52948.0,25.4579,25.486,25.4485,25.486,52948.0
2015-10-27 14:30:00,27.18,27.18,27.14,27.14,10004.0,25.486,25.486,25.4485,25.4485,10004.0
2015-10-27 15:00:00,27.15,27.18,27.14,27.18,11464.0,25.4579,25.486,25.4485,25.486,11464.0
2015-10-27 15:30:00,27.18,27.18,27.13,27.14,131244.0,25.486,25.486,25.4392,25.4485,131244.0
2015-10-28 09:30:00,27.27,27.34,27.25,27.32,32224.0,25.5704,25.6361,25.5517,25.6173,32224.0
2015-10-28 10:00:00,27.33,27.33,27.22,27.22,5540.0,25.6267,25.6267,25.5236,25.5236,5540.0
2015-10-28 10:30:00,27.28,27.33,27.28,27.33,9296.0,25.5798,25.6267,25.5798,25.6267,9296.0
2015-10-28 11:00:00,27.33,27.37,27.33,27.36,41236.0,25.6267,25.6642,25.6267,25.6548,41236.0
2015-10-28 11:30:00,27.38,27.43,27.38,27.43,33548.0,25.6736,25.7205,25.6736,25.7205,33548.0
2015-10-28 12:00:00,27.43,27.46,27.42,27.46,88776.0,25.7205,25.7486,25.7111,25.7486,88776.0
2015-10-28 12:30:00,27.45,27.46,27.4,27.42,94660.0,25.7392,25.7486,25.6923,25.7111,94660.0
2015-10-28 13:00:00,27.42,27.43,27.4,27.43,18016.0,25.7111,25.7205,25.6923,25.7205,18016.0
2015-10-28 13:30:00,27.42,27.5,27.41,27.5,15872.0,25.7111,25.7861,25.7017,25.7861,15872.0
2015-10-28 14:00:00,27.47,27.47,27.25,27.34,37560.0,25.758,25.758,25.5517,25.6361,37560.0
2015-10-28 14:30:00,27.3,27.39,27.27,27.36,26032.0,25.5986,25.683,25.5704,25.6548,26032.0
2015-10-28 15:00:00,27.39,27.51,27.39,27.5,24580.0,25.683,25.7955,25.683,25.7861,24580.0
2015-10-28 15:30:00,27.54,27.62,27.53,27.62,181112.0,25.8236,25.8986,25.8142,25.8986,181112.0
2015-10-29 09:30:00,27.46,27.46,27.4,27.42,37316.0,25.7486,25.7486,25.6923,25.7111,37316.0
2015-10-29 10:00:00,27.41,27.45,27.37,27.37,16428.0,25.7017,25.7392,25.6642,25.6642,16428.0
2015-10-29 10:30:00,27.38,27.4,27.37,27.4,10800.0,25.6736,25.6923,25.6642,25.6923,10800.0
2015-10-29 11:00:00,27.34,27.39,27.34,27.39,33236.0,25.6361,25.683,25.6361,25.683,33236.0
2015-10-29 11:30:00,27.4,27.42,27.39,27.4,25404.0,25.6923,25.7111,25.683,25.6923,25404.0
2015-10-29 12:00:00,27.4,27.45,27.39,27.45,12676.0,25.6923,25.7392,25.683,25.7392,12676.0
2015-10-29 12:30:00,27.45,27.46,27.45,27.45,2304.0,25.7392,25.7486,25.7392,25.7392,2304.0
2015-10-29 13:00:00,27.46,27.48,27.46,27.48,8532.0,25.7486,25.7674,25.7486,25.7674,8532.0
2015-10-29 13:30:00,27.46,27.46,27.43,27.43,12768.0,25.7486,25.7486,25.7205,25.7205,12768.0
2015-10-29 14:00:00,27.45,27.5,27.45,27.49,19452.0,25.7392,25.7861,25.7392,25.7767,19452.0
2015-10-29 14:30:00,27.47,27.5,27.47,27.48,22324.0,25.758,25.7861,25.758,25.7674,22324.0
2015-10-29 15:00:00,27.48,27.52,27.47,27.51,10688.0,25.7674,25.8049,25.758,25.7955,10688.0
2015-10-29 15:30:00,27.5,27.53,27.47,27.49,134972.0,25.7861,25.8142,25.758,25.7767,134972.0
2015-10-30 09:30:00,27.5,27.57,27.5,27.5,54340.0,25.7861,25.8517,25.7861,25.7861,54340.0
2015-10-30 10:00:00,27.52,27.53,27.48,27.5,24112.0,25.8049,25.8142,25.7674,25.7861,24112.0
2015-10-30 10:30:00,27.53,27.54,27.5,27.5,4800.0,25.8142,25.8236,25.7861,25.7861,4800.0
2015-10-30 11:00:00,27.5,27.5,27.44,27.45,21028.0,25.7861,25.7861,25.7298,25.7392,21028.0
2015-10-30 11:30:00,27.46,27.48,27.44,27.47,10668.0,25.7486,25.7674,25.7298,25.758,10668.0
2015-10-30 12:00:00,27.47,27.48,27.43,27.47,14796.0,25.758,25.7674,25.7205,25.758,14796.0
2015-10-30 12:30:00,27.47,27.49,27.46,27.49,53260.0,25.758,25.7767,25.7486,25.7767,53260.0
2015-10-30 13:00:00,27.49,27.49,27.48,27.49,14096.0,25.7767,25.7767,25.7674,25.7767,14096.0
2015-10-30 13:30:00,27.47,27.49,27.47,27.48,10548.0,25.758,25.7767,25.758,25.7674,10548.0
2015-10-30 14:00:00,27.47,27.49,27.42,27.42,11904.0,25.758,25.7767,25.7111,25.7111,11904.0
2015-10-30 14:30:00,27.41,27.41,27.34,27.34,53188.0,25.7017,25.7017,25.6361,25.6361,53188.0
2015-10-30 15:00:00,27.33,27.38,27.33,27.34,59864.0,25.6267,25.6736,25.6267,25.6361,59864.0
2015-10-30 15:30:00,27.36,27.43,27.31,27.31,25900.0,25.6548,25.7205,25.6079,25.6079,25900.0
2015-11-02 09:30:00,27.37,27.43,27.33,27.43,54248.0,25.6642,25.7205,25.6267,25.7205,54248.0
2015-11-02 10:00:00,27.43,27.52,27.43,27.51,101808.0,25.7205,25.8049,25.7205,25.7955,101808.0
2015-11-02 10:30:00,27.5,27.51,27.47,27.47,38176.0,25.7861,25.7955,25.758,25.758,38176.0
2015-11-02 11:00:00,27.52,27.52,27.49,27.5,24116.0,25.8049,25.8049,25.7767,25.7861,24116.0
2015-11-02 11:30:00,27.5,27.53,27.49,27.53,14768.0,25.7861,25.8142,25.7767,25.8142,14768.0
2015-11-02 12:00:00,27.53,27.53,27.52,27.53,3908.0,25.8142,25.8142,25.8049,25.8142,3908.0
2015-11-02 12:30:00,27.53,27.55,27.52,27.55,16084.0,25.8142,25.833,25.8049,25.833,16084.0
2015-11-02 13:00:00,27.57,27.58,27.54,27.56,8032.0,25.8517,25.8611,25.8236,25.8424,8032.0
2015-11-02 13:30:00,27.56,27.58,27.56,27.58,6828.0,25.8424,25.8611,25.8424,25.8611,6828.0
2015-11-02 14:00:00,27.6,27.61,27.59,27.61,58280.0,25.8799,25.8892,25.8705,25.8892,58280.0
2015-11-02 14:30:00,27.6,27.64,27.6,27.64,89352.0,25.8799,25.9174,25.8799,25.9174,89352.0
2015-11-02 15:00:00,27.63,27.65,27.61,27.64,141156.0,25.908,25.9268,25.8892,25.9174,141156.0
2015-11-02 15:30:00,27.65,27.66,27.61,27.63,694312.0,25.9268,25.9361,25.8892,25.908,694312.0
2015-11-03 09:30:00,27.52,27.66,27.52,27.6,121188.0,25.8049,25.9361,25.8049,25.8799,121188.0
2015-11-03 10:00:00,27.63,27.67,27.62,27.67,38508.0,25.908,25.9455,25.8986,25.9455,38508.0
2015-11-03 10:30:00,27.67,27.7,27.67,27.67,12368.0,25.9455,25.9736,25.9455,25.9455,12368.0
2015-11-03 11:00:00,27.67,27.71,27.67,27.71,31864.0,25.9455,25.983,25.9455,25.983,31864.0
2015-11-03 11:30:00,27.7,27.77,27.7,27.77,49500.0,25.9736,26.0393,25.9736,26.0393,49500.0
2015-11-03 12:00:00,27.77,27.78,27.75,27.76,40104.0,26.0393,26.0487,26.0205,26.0299,40104.0
2015-11-03 12:30:00,27.76,27.78,27.75,27.78,12336.0,26.0299,26.0487,26.0205,26.0487,12336.0
2015-11-03 13:00:00,27.78,27.82,27.78,27.81,18664.0,26.0487,26.0862,26.0487,26.0768,18664.0
2015-11-03 13:30:00,27.81,27.86,27.8,27.84,21992.0,26.0768,26.1237,26.0674,26.1049,21992.0
2015-11-03 14:00:00,27.85,27.9,27.84,27.89,31304.0,26.1143,26.1612,26.1049,26.1518,31304.0
2015-11-03 14:30:00,27.9,27.9,27.87,27.89,563280.0,26.1612,26.1612,26.133,26.1518,563280.0
2015-11-03 15:00:00,27.89,27.89,27.85,27.85,215384.0,26.1518,26.1518,26.1143,26.1143,215384.0
2015-11-03 15:30:00,27.85,27.85,27.77,27.81,22640.0,26.1143,26.1143,26.0393,26.0768,22640.0
2015-11-04 09:30:00,27.86,27.91,27.82,27.84,39616.0,26.1237,26.1706,26.0862,26.1049,39616.0
2015-11-04 10:00:00,27.84,27.86,27.8,27.83,29908.0,26.1049,26.1237,26.0674,26.0955,29908.0
2015-11-04 10:30:00,27.85,27.86,27.79,27.79,30304.0,26.1143,26.1237,26.058,26.058,30304.0
2015-11-04 11:00:00,27.77,27.84,27.75,27.82,56528.0,26.0393,26.1049,26.0205,26.0862,56528.0
2015-11-04 11:30:00,27.82,27.84,27.79,27.81,15656.0,26.0862,26.1049,26.058,26.0768,15656.0
2015-11-04 12:00:00,27.81,27.88,27.81,27.86,17240.0,26.0768,26.1424,26.0768,26.1237,17240.0
2015-11-04 12:30:00,27.85,27.86,27.82,27.82,16480.0,26.1143,26.1237,26.0862,26.0862,16480.0
2015-11-04 13:00:00,27.83,27.83,27.76,27.79,38232.0,26.0955,26.0955,26.0299,26.058,38232.0
2015-11-04 13:30:00,27.79,27.81,27.77,27.81,403004.0,26.058,26.0768,26.0393,26.0768,403004.0
2015-11-04 14:00:00,27.81,27.85,27.79,27.82,31100.0,26.0768,26.1143,26.058,26.0862,31100.0
2015-11-04 14:30:00,27.82,27.86,27.82,27.82,24556.0,26.0862,26.1237,26.0862,26.0862,24556.0
2015-11-04 15:00:00,27.82,27.84,27.8,27.83,18676.0,26.0862,26.1049,26.0674,26.0955,18676.0
2015-11-04 15:30:00,27.81,27.82,27.77,27.81,19704.0,26.0768,26.0862,26.0393,26.0768,19704.0
2015-11-05 09:30:00,27.9,27.97,27.88,27.95,101584.0,26.1612,26.2268,26.1424,26.2081,101584.0
2015-11-05 10:00:00,27.95,27.95,27.73,27.73,27064.0,26.2081,26.2081,26.0018,26.0018,27064.0
2015-11-05 10:30:00,27.71,27.74,27.67,27.69,49136.0,25.983,26.0111,25.9455,25.9643,49136.0
2015-11-05 11:00:00,27.68,27.71,27.68,27.7,21988.0,25.9549,25.983,25.9549,25.9736,21988.0
2015-11-05 11:30:00,27.69,27.74,27.67,27.74,28888.0,25.9643,26.0111,25.9455,26.0111,28888.0
2015-11-05 12:00:00,27.72,27.73,27.68,27.73,9148.0,25.9924,26.0018,25.9549,26.0018,9148.0
2015-11-05 12:30:00,27.73,27.74,27.69,27.74,236072.0,26.0018,26.0111,25.9643,26.0111,236072.0
2015-11-05 13:00:00,27.74,27.76,27.71,27.73,24764.0,26.0111,26.0299,25.983,26.0018,24764.0
2015-11-05 13:30:00,27.75,27.76,27.73,27.74,28272.0,26.0205,26.0299,26.0018,26.0111,28272.0
2015-11-05 14:00:00,27.75,27.75,27.68,27.68,54084.0,26.0205,26.0205,25.9549,25.9549,54084.0
2015-11-05 14:30:00,27.66,27.67,27.65,27.66,38452.0,25.9361,25.9455,25.9268,25.9361,38452.0
2015-11-05 15:00:00,27.67,27.72,27.67,27.72,24216.0,25.9455,25.9924,25.9455,25.9924,24216.0
2015-11-05 15:30:00,27.71,27.73,27.69,27.7,158460.0,25.983,26.0018,25.9643,25.9736,158460.0
2015-11-06 09:30:00,27.69,27.83,27.69,27.71,90860.0,25.9643,26.0955,25.9643,25.983,90860.0
2015-11-06 10:00:00,27.7,27.75,27.64,27.75,24800.0,25.9736,26.0205,25.9174,26.0205,24800.0
2015-11-06 10:30:00,27.76,27.86,27.76,27.81,23104.0,26.0299,26.1237,26.0299,26.0768,23104.0
2015-11-06 11:00:00,27.82,27.83,27.74,27.75,72832.0,26.0862,26.0955,26.0111,26.0205,72832.0
2015-11-06 11:30:00,27.77,27.82,27.75,27.82,65488.0,26.0393,26.0862,26.0205,26.0862,65488.0
2015-11-06 12:00:00,27.79,27.8,27.75,27.77,331264.0,26.058,26.0674,26.0205,26.0393,331264.0
2015-11-06 12:30:00,27.76,27.77,27.73,27.76,471280.0,26.0299,26.0393,26.0018,26.0299,471280.0
2015-11-06 13:00:00,27.79,27.83,27.77,27.82,10636.0,26.058,26.0955,26.0393,26.0862,10636.0
2015-11-06 13:30:00,27.82,27.85,27.8,27.84,337736.0,26.0862,26.1143,26.0674,26.1049,337736.0
2015-11-06 14:00:00,27.85,27.88,27.81,27.82,115860.0,26.1143,26.1424,26.0768,26.0862,115860.0
2015-11-06 14:30:00,27.82,27.83,27.77,27.82,84180.0,26.0862,26.0955,26.0393,26.0862,84180.0
2015-11-06 15:00:00,27.82,27.84,27.81,27.82,160724.0,26.0862,26.1049,26.0768,26.0862,160724.0
2015-11-06 15:30:00,27.83,27.86,27.83,27.85,92976.0,26.0955,26.1237,26.0955,26.1143,92976.0
2015-11-09 09:30:00,27.83,27.83,27.75,27.76,33980.0,26.0955,26.0955,26.0205,26.0299,33980.0
2015-11-09 10:00:00,27.73,27.74,27.62,27.65,27580.0,26.0018,26.0111,25.8986,25.9268,27580.0
2015-11-09 10:30:00,27.64,27.67,27.64,27.67,9880.0,25.9174,25.9455,25.9174,25.9455,9880.0
2015-11-09 11:00:00,27.65,27.65,27.49,27.49,30440.0,25.9268,25.9268,25.7767,25.7767,30440.0
2015-11-09 11:30:00,27.5,27.53,27.47,27.47,27248.0,25.7861,25.8142,25.758,25.758,27248.0
2015-11-09 12:00:00,27.46,27.53,27.46,27.52,18908.0,25.7486,25.8142,25.7486,25.8049,18908.0
2015-11-09 12:30:00,27.51,27.55,27.5,27.54,7412.0,25.7955,25.833,25.7861,25.8236,7412.0
2015-11-09 13:00:00,27.55,27.56,27.52,27.53,14184.0,25.833,25.8424,25.8049,25.8142,14184.0
2015-11-09 13:30:00,27.53,27.57,27.51,27.53,29228.0,25.8142,25.8517,25.7955,25.8142,29228.0
2015-11-09 14:00:00,27.54,27.56,27.52,27.53,18372.0,25.8236,25.8424,25.8049,25.8142,18372.0
2015-11-09 14:30:00,27.52,27.53,27.48,27.51,54756.0,25.8049,25.8142,25.7674,25.7955,54756.0
2015-11-09 15:00:00,27.5,27.54,27.49,27.53,65512.0,25.7861,25.8236,25.7767,25.8142,65512.0
2015-11-09 15:30:00,27.54,27.63,27.54,27.59,145956.0,25.8236,25.908,25.8236,25.8705,145956.0
2015-11-10 09:30:00,27.38,27.4,27.28,27.35,99412.0,25.6736,25.6923,25.5798,25.6455,99412.0
2015-11-10 10:00:00,27.35,27.35,27.23,27.25,24844.0,25.6455,25.6455,25.5329,25.5517,24844.0
2015-11-10 10:30:00,27.26,27.31,27.25,27.31,23708.0,25.5611,25.6079,25.5517,25.6079,23708.0
2015-11-10 11:00:00,27.33,27.35,27.29,27.32,59404.0,25.6267,25.6455,25.5892,25.6173,59404.0
2015-11-10 11:30:00,27.33,27.36,27.29,27.31,8156.0,25.6267,25.6548,25.5892,25.6079,8156.0
2015-11-10 12:00:00,27.33,27.34,27.29,27.32,1057228.0,25.6267,25.6361,25.5892,25.6173,1057228.0
2015-11-10 12:30:00,27.32,27.32,27.29,27.29,20644.0,25.6173,25.6173,25.5892,25.5892,20644.0
2015-11-10 13:00:00,27.28,27.29,27.26,27.28,21364.0,25.5798,25.5892,25.5611,25.5798,21364.0
2015-11-10 13:30:00,27.29,27.33,27.28,27.31,18412.0,25.5892,25.6267,25.5798,25.6079,18412.0
2015-11-10 14:00:00,27.3,27.32,27.27,27.27,13204.0,25.5986,25.6173,25.5704,25.5704,13204.0
2015-11-10 14:30:00,27.29,27.38,27.29,27.36,28448.0,25.5892,25.6736,25.5892,25.6548,28448.0
2015-11-10 15:00:00,27.35,27.36,27.32,27.32,28856.0,25.6455,25.6548,25.6173,25.6173,28856.0
2015-11-10 15:30:00,27.35,27.36,27.29,27.34,125340.0,25.6455,25.6548,25.5892,25.6361,125340.0
2015-11-11 09:30:00,27.39,27.4,27.28,27.29,208440.0,25.683,25.6923,25.5798,25.5892,208440.0
2015-11-11 10:00:00,27.31,27.32,27.26,27.32,33196.0,25.6079,25.6173,25.5611,25.6173,33196.0
2015-11-11 10:30:00,27.32,27.32,27.26,27.28,9672.0,25.6173,25.6173,25.5611,25.5798,9672.0
2015-11-11 11:00:00,27.3,27.36,27.27,27.36,16200.0,25.5986,25.6548,25.5704,25.6548,16200.0
2015-11-11 11:30:00,27.38,27.42,27.38,27.4,17248.0,25.6736,25.7111,25.6736,25.6923,17248.0
2015-11-11 12:00:00,27.41,27.49,27.41,27.49,28328.0,25.7017,25.7767,25.7017,25.7767,28328.0
2015-11-11 12:30:00,27.49,27.52,27.49,27.49,73032.0,25.7767,25.8049,25.7767,25.7767,73032.0
2015-11-11 13:00:00,27.5,27.5,27.4,27.41,9512.0,25.7861,25.7861,25.6923,25.7017,9512.0
2015-11-11 13:30:00,27.4,27.42,27.38,27.39,12896.0,25.6923,25.7111,25.6736,25.683,12896.0
2015-11-11 14:00:00,27.38,27.44,27.38,27.44,26548.0,25.6736,25.7298,25.6736,25.7298,26548.0
2015-11-11 14:30:00,27.45,27.45,27.36,27.36,22528.0,25.7392,25.7392,25.6548,25.6548,22528.0
2015-11-11 15:00:00,27.33,27.37,27.32,27.36,16116.0,25.6267,25.6642,25.6173,25.6548,16116.0
2015-11-11 15:30:00,27.35,27.35,27.32,27.32,18600.0,25.6455,25.6455,25.6173,25.6173,18600.0
2015-11-12 09:30:00,27.18,27.24,27.14,27.24,38364.0,25.486,25.5423,25.4485,25.5423,38364.0
2015-11-12 10:00:00,27.22,27.29,27.21,27.24,56464.0,25.5236,25.5892,25.5142,25.5423,56464.0
2015-11-12 10:30:00,27.23,27.31,27.21,27.31,22452.0,25.5329,25.6079,25.5142,25.6079,22452.0
2015-11-12 11:00:00,27.33,27.33,27.26,27.27,21144.0,25.6267,25.6267,25.5611,25.5704,21144.0
2015-11-12 11:30:00,27.25,27.27,27.24,27.27,13044.0,25.5517,25.5704,25.5423,25.5704,13044.0
2015-11-12 12:00:00,27.22,27.22,27.18,27.2,43800.0,25.5236,25.5236,25.486,25.5048,43800.0
2015-11-12 12:30:00,27.21,27.26,27.2,27.25,11552.0,25.5142,25.5611,25.5048,25.5517,11552.0
2015-11-12 13:00:00,27.25,27.28,27.23,27.27,53564.0,25.5517,25.5798,25.5329,25.5704,53564.0
2015-11-12 13:30:00,27.26,27.26,27.23,27.26,8088.0,25.5611,25.5611,25.5329,25.5611,8088.0
2015-11-12 14:00:00,27.25,27.25,27.19,27.23,26568.0,25.5517,25.5517,25.4954,25.5329,26568.0
2015-11-12 14:30:00,27.25,27.25,27.14,27.16,24100.0,25.5517,25.5517,25.4485,25.4673,24100.0
2015-11-12 15:00:00,27.15,27.18,27.14,27.18,31988.0,25.4579,25.486,25.4485,25.486,31988.0
2015-11-12 15:30:00,27.16,27.16,27.07,27.08,115708.0,25.4673,25.4673,25.3829,25.3923,115708.0
2015-11-13 09:30:00,26.91,26.98,26.81,26.83,53928.0,25.2329,25.2985,25.1391,25.1579,53928.0
2015-11-13 10:00:00,26.83,26.83,26.66,26.71,45236.0,25.1579,25.1579,24.9985,25.0453,45236.0
2015-11-13 10:30:00,26.69,26.69,26.64,26.69,31004.0,25.0266,25.0266,24.9797,25.0266,31004.0
2015-11-13 11:00:00,26.67,26.68,26.59,26.68,11064.0,25.0078,25.0172,24.9328,25.0172,11064.0
2015-11-13 11:30:00,26.65,26.68,26.62,26.67,19500.0,24.9891,25.0172,24.9609,25.0078,19500.0
2015-11-13 12:00:00,26.73,26.8,26.73,26.74,26480.0,25.0641,25.1297,25.0641,25.0735,26480.0
2015-11-13 12:30:00,26.74,26.74,26.67,26.7,16568.0,25.0735,25.0735,25.0078,25.036,16568.0
2015-11-13 13:00:00,26.7,26.72,26.65,26.66,18264.0,25.036,25.0547,24.9891,24.9985,18264.0
2015-11-13 13:30:00,26.68,26.68,26.62,26.66,11388.0,25.0172,25.0172,24.9609,24.9985,11388.0
2015-11-13 14:00:00,26.65,26.66,26.61,26.63,12348.0,24.9891,24.9985,24.9516,24.9703,12348.0
2015-11-13 14:30:00,26.62,26.64,26.54,26.56,38172.0,24.9609,24.9797,24.8859,24.9047,38172.0
2015-11-13 15:00:00,26.58,26.62,26.55,26.55,14080.0,24.9234,24.9609,24.8953,24.8953,14080.0
2015-11-13 15:30:00,26.55,26.59,26.49,26.5,820968.0,24.8953,24.9328,24.8391,24.8484,820968.0
2015-11-16 09:30:00,26.48,26.7,26.44,26.61,163172.0,24.8297,25.036,24.7922,24.9516,163172.0
2015-11-16 10:00:00,26.59,26.68,26.57,26.65,71716.0,24.9328,25.0172,24.9141,24.9891,71716.0
2015-11-16 10:30:00,26.63,26.66,26.56,26.57,149120.0,24.9703,24.9985,24.9047,24.9141,149120.0
2015-11-16 11:00:00,26.57,26.6,26.53,26.53,210592.0,24.9141,24.9422,24.8766,24.8766,210592.0
2015-11-16 11:30:00,26.53,26.59,26.52,26.57,15364.0,24.8766,24.9328,24.8672,24.9141,15364.0
2015-11-16 12:00:00,26.59,26.65,26.59,26.64,18052.0,24.9328,24.9891,24.9328,24.9797,18052.0
2015-11-16 12:30:00,26.65,26.7,26.65,26.67,98972.0,24.9891,25.036,24.9891,25.0078,98972.0
2015-11-16 13:00:00,26.68,26.75,26.68,26.73,15512.0,25.0172,25.0828,25.0172,25.0641,15512.0
2015-11-16 13:30:00,26.74,26.77,26.72,26.76,20748.0,25.0735,25.1016,25.0547,25.0922,20748.0
2015-11-16 14:00:00,26.77,26.81,26.76,26.81,31600.0,25.1016,25.1391,25.0922,25.1391,31600.0
2015-11-16 14:30:00,26.8,26.83,26.77,26.79,43140.0,25.1297,25.1579,25.1016,25.1204,43140.0
2015-11-16 15:00:00,26.8,26.88,26.8,26.86,21288.0,25.1297,25.2047,25.1297,25.186,21288.0
2015-11-16 15:30:00,26.85,26.87,26.83,26.86,27492.0,25.1766,25.1954,25.1579,25.186,27492.0
2015-11-17 09:30:00,26.92,26.95,26.87,26.93,75112.0,25.2423,25.2704,25.1954,25.2516,75112.0
2015-11-17 10:00:00,26.93,26.93,26.85,26.88,25432.0,25.2516,25.2516,25.1766,25.2047,25432.0
2015-11-17 10:30:00,26.94,27.01,26.94,27.0,46408.0,25.261,25.3266,25.261,25.3173,46408.0
2015-11-17 11:00:00,26.98,27.03,26.96,27.03,17912.0,25.2985,25.3454,25.2798,25.3454,17912.0
2015-11-17 11:30:00,27.06,27.09,27.04,27.06,17060.0,25.3735,25.4017,25.3548,25.3735,17060.0
2015-11-17 12:00:00,27.07,27.09,27.06,27.06,60292.0,25.3829,25.4017,25.3735,25.3735,60292.0
2015-11-17 12:30:00,27.01,27.02,26.96,27.02,60676.0,25.3266,25.336,25.2798,25.336,60676.0
2015-11-17 13:00:00,27.01,27.04,26.95,26.95,66108.0,25.3266,25.3548,25.2704,25.2704,66108.0
2015-11-17 13:30:00,26.94,27.0,26.93,27.0,107236.0,25.261,25.3173,25.2516,25.3173,107236.0
2015-11-17 14:00:00,26.99,27.02,26.91,26.91,239564.0,25.3079,25.336,25.2329,25.2329,239564.0
2015-11-17 14:30:00,26.89,26.92,26.83,26.92,17204.0,25.2141,25.2423,25.1579,25.2423,17204.0
2015-11-17 15:00:00,26.93,26.93,26.83,26.88,16856.0,25.2516,25.2516,25.1579,25.2047,16856.0
2015-11-17 15:30:00,26.86,26.9,26.86,26.87,55452.0,25.186,25.2235,25.186,25.1954,55452.0
2015-11-18 09:30:00,27.02,27.09,26.99,27.03,14544.0,25.336,25.4017,25.3079,25.3454,14544.0
2015-11-18 10:00:00,27.04,27.09,27.04,27.04,13388.0,25.3548,25.4017,25.3548,25.3548,13388.0
2015-11-18 10:30:00,27.04,27.06,27.02,27.06,20668.0,25.3548,25.3735,25.336,25.3735,20668.0
2015-11-18 11:00:00,27.05,27.09,27.03,27.06,41128.0,25.3642,25.4017,25.3454,25.3735,41128.0
2015-11-18 11:30:00,27.09,27.09,27.06,27.09,8800.0,25.4017,25.4017,25.3735,25.4017,8800.0
2015-11-18 12:00:00,27.08,27.1,27.07,27.08,14284.0,25.3923,25.411,25.3829,25.3923,14284.0
2015-11-18 12:30:00,27.08,27.09,27.07,27.08,14528.0,25.3923,25.4017,25.3829,25.3923,14528.0
2015-11-18 13:00:00,27.1,27.13,27.09,27.13,10156.0,25.411,25.4392,25.4017,25.4392,10156.0
2015-11-18 13:30:00,27.1,27.12,27.09,27.11,12948.0,25.411,25.4298,25.4017,25.4204,12948.0
2015-11-18 14:00:00,27.09,27.23,27.08,27.16,41816.0,25.4017,25.5329,25.3923,25.4673,41816.0
2015-11-18 14:30:00,27.17,27.23,27.14,27.23,19676.0,25.4767,25.5329,25.4485,25.5329,19676.0
2015-11-18 15:00:00,27.23,27.24,27.2,27.22,30948.0,25.5329,25.5423,25.5048,25.5236,30948.0
2015-11-18 15:30:00,27.23,27.33,27.23,27.31,72528.0,25.5329,25.6267,25.5329,25.6079,72528.0
2015-11-19 09:30:00,27.33,27.42,27.31,27.4,96028.0,25.6267,25.7111,25.6079,25.6923,96028.0
2015-11-19 10:00:00,27.39,27.44,27.38,27.43,34340.0,25.683,25.7298,25.6736,25.7205,34340.0
2015-11-19 10:30:00,27.39,27.45,27.39,27.45,16988.0,25.683,25.7392,25.683,25.7392,16988.0
2015-11-19 11:00:00,27.45,27.52,27.45,27.52,12244.0,25.7392,25.8049,25.7392,25.8049,12244.0
2015-11-19 11:30:00,27.52,27.53,27.46,27.46,43544.0,25.8049,25.8142,25.7486,25.7486,43544.0
2015-11-19 12:00:00,27.46,27.5,27.46,27.5,26432.0,25.7486,25.7861,25.7486,25.7861,26432.0
2015-11-19 12:30:00,27.52,27.59,27.51,27.58,20176.0,25.8049,25.8705,25.7955,25.8611,20176.0
2015-11-19 13:00:00,27.57,27.61,27.57,27.6,13556.0,25.8517,25.8892,25.8517,25.8799,13556.0
2015-11-19 13:30:00,27.57,27.58,27.53,27.53,15360.0,25.8517,25.8611,25.8142,25.8142,15360.0
2015-11-19 14:00:00,27.53,27.53,27.49,27.5,13720.0,25.8142,25.8142,25.7767,25.7861,13720.0
2015-11-19 14:30:00,27.52,27.52,27.49,27.5,33972.0,25.8049,25.8049,25.7767,25.7861,33972.0
2015-11-19 15:00:00,27.48,27.52,27.46,27.52,8352.0,25.7674,25.8049,25.7486,25.8049,8352.0
2015-11-19 15:30:00,27.52,27.52,27.44,27.45,25500.0,25.8049,25.8049,25.7298,25.7392,25500.0
2015-11-20 09:30:00,27.58,27.61,27.55,27.6,96324.0,25.8611,25.8892,25.833,25.8799,96324.0
2015-11-20 10:00:00,27.6,27.65,27.58,27.61,8096.0,25.8799,25.9268,25.8611,25.8892,8096.0
2015-11-20 10:30:00,27.61,27.63,27.59,27.6,22932.0,25.8892,25.908,25.8705,25.8799,22932.0
2015-11-20 11:00:00,27.63,27.67,27.63,27.66,8700.0,25.908,25.9455,25.908,25.9361,8700.0
2015-11-20 11:30:00,27.64,27.65,27.6,27.61,7488.0,25.9174,25.9268,25.8799,25.8892,7488.0
2015-11-20 12:00:00,27.61,27.64,27.59,27.63,11712.0,25.8892,25.9174,25.8705,25.908,11712.0
2015-11-20 12:30:00,27.66,27.67,27.65,27.66,32944.0,25.9361,25.9455,25.9268,25.9361,32944.0
2015-11-20 13:00:00,27.67,27.69,27.67,27.68,15708.0,25.9455,25.9643,25.9455,25.9549,15708.0
2015-11-20 13:30:00,27.66,27.67,27.64,27.67,22124.0,25.9361,25.9455,25.9174,25.9455,22124.0
2015-11-20 14:00:00,27.67,27.68,27.65,27.66,8384.0,25.9455,25.9549,25.9268,25.9361,8384.0
2015-11-20 14:30:00,27.66,27.68,27.64,27.64,54028.0,25.9361,25.9549,25.9174,25.9174,54028.0
2015-11-20 15:00:00,27.63,27.64,27.61,27.63,18588.0,25.908,25.9174,25.8892,25.908,18588.0
2015-11-20 15:30:00,27.63,27.66,27.63,27.65,77616.0,25.908,25.9361,25.908,25.9268,77616.0
2015-11-23 09:30:00,27.69,27.69,27.62,27.68,16072.0,25.9643,25.9643,25.8986,25.9549,16072.0
2015-11-23 10:00:00,27.64,27.71,27.6,27.68,32968.0,25.9174,25.983,25.8799,25.9549,32968.0
2015-11-23 10:30:00,27.68,27.7,27.66,27.69,38868.0,25.9549,25.9736,25.9361,25.9643,38868.0
2015-11-23 11:00:00,27.68,27.68,27.61,27.61,150964.0,25.9549,25.9549,25.8892,25.8892,150964.0
2015-11-23 11:30:00,27.62,27.62,27.59,27.62,118968.0,25.8986,25.8986,25.8705,25.8986,118968.0
2015-11-23 12:00:00,27.6,27.61,27.57,27.58,55184.0,25.8799,25.8892,25.8517,25.8611,55184.0
2015-11-23 12:30:00,27.59,27.61,27.57,27.61,113596.0,25.8705,25.8892,25.8517,25.8892,113596.0
2015-11-23 13:00:00,27.6,27.61,27.58,27.59,218532.0,25.8799,25.8892,25.8611,25.8705,218532.0
2015-11-23 13:30:00,27.59,27.6,27.56,27.56,99016.0,25.8705,25.8799,25.8424,25.8424,99016.0
2015-11-23 14:00:00,27.53,27.54,27.45,27.46,52104.0,25.8142,25.8236,25.7392,25.7486,52104.0
2015-11-23 14:30:00,27.46,27.47,27.43,27.47,35012.0,25.7486,25.758,25.7205,25.758,35012.0
2015-11-23 15:00:00,27.48,27.53,27.48,27.52,20316.0,25.7674,25.8142,25.7674,25.8049,20316.0
2015-11-23 15:30:00,27.53,27.54,27.51,27.51,59220.0,25.8142,25.8236,25.7955,25.7955,59220.0
2015-11-24 09:30:00,27.34,27.48,27.34,27.47,38432.0,25.6361,25.7674,25.6361,25.758,38432.0
2015-11-24 10:00:00,27.47,27.5,27.37,27.38,48104.0,25.758,25.7861,25.6642,25.6736,48104.0
2015-11-24 10:30:00,27.3,27.31,27.27,27.31,17864.0,25.5986,25.6079,25.5704,25.6079,17864.0
2015-11-24 11:00:00,27.31,27.43,27.28,27.43,20400.0,25.6079,25.7205,25.5798,25.7205,20400.0
2015-11-24 11:30:00,27.45,27.54,27.45,27.52,17248.0,25.7392,25.8236,25.7392,25.8049,17248.0
2015-11-24 12:00:00,27.53,27.55,27.47,27.48,18252.0,25.8142,25.833,25.758,25.7674,18252.0
2015-11-24 12:30:00,27.49,27.51,27.49,27.5,3788.0,25.7767,25.7955,25.7767,25.7861,3788.0
2015-11-24 13:00:00,27.53,27.56,27.52,27.55,23476.0,25.8142,25.8424,25.8049,25.833,23476.0
2015-11-24 13:30:00,27.6,27.61,27.58,27.58,17932.0,25.8799,25.8892,25.8611,25.8611,17932.0
2015-11-24 14:00:00,27.59,27.64,27.56,27.57,17768.0,25.8705,25.9174,25.8424,25.8517,17768.0
2015-11-24 14:30:00,27.55,27.59,27.53,27.59,29400.0,25.833,25.8705,25.8142,25.8705,29400.0
2015-11-24 15:00:00,27.59,27.64,27.58,27.61,35480.0,25.8705,25.9174,25.8611,25.8892,35480.0
2015-11-24 15:30:00,27.6,27.6,27.55,27.58,30172.0,25.8799,25.8799,25.833,25.8611,30172.0
2015-11-25 09:30:00,27.57,27.57,27.49,27.54,65160.0,25.8517,25.8517,25.7767,25.8236,65160.0
2015-11-25 10:00:00,27.55,27.57,27.51,27.52,64080.0,25.833,25.8517,25.7955,25.8049,64080.0
2015-11-25 10:30:00,27.54,27.58,27.53,27.53,79384.0,25.8236,25.8611,25.8142,25.8142,79384.0
2015-11-25 11:00:00,27.52,27.53,27.5,27.52,26892.0,25.8049,25.8142,25.7861,25.8049,26892.0
2015-11-25 11:30:00,27.5,27.57,27.5,27.57,17444.0,25.7861,25.8517,25.7861,25.8517,17444.0
2015-11-25 12:00:00,27.57,27.57,27.56,27.56,1720.0,25.8517,25.8517,25.8424,25.8424,1720.0
2015-11-25 12:30:00,27.57,27.57,27.56,27.57,52704.0,25.8517,25.8517,25.8424,25.8517,52704.0
2015-11-25 13:00:00,27.55,27.56,27.53,27.54,30016.0,25.833,25.8424,25.8142,25.8236,30016.0
2015-11-25 13:30:00,27.55,27.55,27.53,27.55,11736.0,25.833,25.833,25.8142,25.833,11736.0
2015-11-25 14:00:00,27.55,27.56,27.53,27.56,6964.0,25.833,25.8424,25.8142,25.8424,6964.0
2015-11-25 14:30:00,27.55,27.56,27.53,27.55,31244.0,25.833,25.8424,25.8142,25.833,31244.0
2015-11-25 15:00:00,27.55,27.55,27.53,27.55,15968.0,25.833,25.833,25.8142,25.833,15968.0
2015-11-25 15:30:00,27.54,27.54,27.49,27.49,33344.0,25.8236,25.8236,25.7767,25.7767,33344.0
2015-11-27 09:30:00,27.51,27.56,27.49,27.51,23268.0,25.7955,25.8424,25.7767,25.7955,23268.0
2015-11-27 10:00:00,27.5,27.5,27.49,27.5,6980.0,25.7861,25.7861,25.7767,25.7861,6980.0
2015-11-27 10:30:00,27.52,27.52,27.5,27.5,3312.0,25.8049,25.8049,25.7861,25.7861,3312.0
2015-11-27 11:00:00,27.53,27.59,27.53,27.59,9748.0,25.8142,25.8705,25.8142,25.8705,9748.0
2015-11-27 11:30:00,27.59,27.59,27.55,27.55,9108.0,25.8705,25.8705,25.833,25.833,9108.0
2015-11-27 12:00:00,27.55,27.58,27.55,27.57,21964.0,25.833,25.8611,25.833,25.8517,21964.0
2015-11-27 12:30:00,27.57,27.57,27.54,27.55,17412.0,25.8517,25.8517,25.8236,25.833,17412.0
2015-11-30 09:30:00,27.6,27.68,27.6,27.63,14996.0,25.8799,25.9549,25.8799,25.908,14996.0
2015-11-30 10:00:00,27.62,27.64,27.59,27.63,6356.0,25.8986,25.9174,25.8705,25.908,6356.0
2015-11-30 10:30:00,27.65,27.65,27.61,27.61,53960.0,25.9268,25.9268,25.8892,25.8892,53960.0
2015-11-30 11:00:00,27.61,27.64,27.57,27.57,47544.0,25.8892,25.9174,25.8517,25.8517,47544.0
2015-11-30 11:30:00,27.57,27.57,27.52,27.52,3920.0,25.8517,25.8517,25.8049,25.8049,3920.0
2015-11-30 12:00:00,27.52,27.56,27.5,27.55,43752.0,25.8049,25.8424,25.7861,25.833,43752.0
2015-11-30 12:30:00,27.55,27.56,27.53,27.56,17032.0,25.833,25.8424,25.8142,25.8424,17032.0
2015-11-30 13:00:00,27.56,27.59,27.52,27.59,8216.0,25.8424,25.8705,25.8049,25.8705,8216.0
2015-11-30 13:30:00,27.59,27.61,27.57,27.61,8964.0,25.8705,25.8892,25.8517,25.8892,8964.0
2015-11-30 14:00:00,27.65,27.67,27.64,27.64,5804.0,25.9268,25.9455,25.9174,25.9174,5804.0
2015-11-30 14:30:00,27.65,27.65,27.62,27.62,3864.0,25.9268,25.9268,25.8986,25.8986,3864.0
2015-11-30 15:00:00,27.61,27.62,27.58,27.58,43116.0,25.8892,25.8986,25.8611,25.8611,43116.0
2015-11-30 15:30:00,27.62,27.62,27.58,27.58,37568.0,25.8986,25.8986,25.8611,25.8611,37568.0
2015-12-01 09:30:00,27.68,27.79,27.64,27.79,2143520.0,25.9549,26.058,25.9174,26.058,2143520.0
2015-12-01 10:00:00,27.79,27.8,27.68,27.72,24692.0,26.058,26.0674,25.9549,25.9924,24692.0
2015-12-01 10:30:00,27.72,27.83,27.71,27.81,217340.0,25.9924,26.0955,25.983,26.0768,217340.0
2015-12-01 11:00:00,27.82,27.83,27.78,27.79,437828.0,26.0862,26.0955,26.0487,26.058,437828.0
2015-12-01 11:30:00,27.8,27.8,27.75,27.78,93280.0,26.0674,26.0674,26.0205,26.0487,93280.0
2015-12-01 12:00:00,27.8,27.81,27.78,27.8,60264.0,26.0674,26.0768,26.0487,26.0674,60264.0
2015-12-01 12:30:00,27.8,27.81,27.79,27.81,14348.0,26.0674,26.0768,26.058,26.0768,14348.0
2015-12-01 13:00:00,27.8,27.8,27.73,27.73,17852.0,26.0674,26.0674,26.0018,26.0018,17852.0
2015-12-01 13:30:00,27.74,27.75,27.71,27.74,70380.0,26.0111,26.0205,25.983,26.0111,70380.0
2015-12-01 14:00:00,27.74,27.79,27.74,27.77,36896.0,26.0111,26.058,26.0111,26.0393,36896.0
2015-12-01 14:30:00,27.77,27.8,27.76,27.79,40736.0,26.0393,26.0674,26.0299,26.058,40736.0
2015-12-01 15:00:00,27.8,27.82,27.79,27.82,69980.0,26.0674,26.0862,26.058,26.0862,69980.0
2015-12-01 15:30:00,27.82,27.87,27.81,27.86,172104.0,26.0862,26.133,26.0768,26.1237,172104.0
2015-12-02 09:30:00,27.89,28.02,27.89,28.0,45748.0,26.1518,26.2737,26.1518,26.2549,45748.0
2015-12-02 10:00:00,28.01,28.01,27.97,27.98,52196.0,26.2643,26.2643,26.2268,26.2362,52196.0
2015-12-02 10:30:00,27.98,28.02,27.97,27.99,68704.0,26.2362,26.2737,26.2268,26.2456,68704.0
2015-12-02 11:00:00,27.98,27.99,27.95,27.96,45568.0,26.2362,26.2456,26.2081,26.2174,45568.0
2015-12-02 11:30:00,27.95,27.96,27.94,27.95,16636.0,26.2081,26.2174,26.1987,26.2081,16636.0
2015-12-02 12:00:00,27.96,28.0,27.95,27.99,24832.0,26.2174,26.2549,26.2081,26.2456,24832.0
2015-12-02 12:30:00,28.0,28.0,27.97,27.99,15660.0,26.2549,26.2549,26.2268,26.2456,15660.0
2015-12-02 13:00:00,27.98,27.98,27.96,27.96,20420.0,26.2362,26.2362,26.2174,26.2174,20420.0
2015-12-02 13:30:00,27.97,27.97,27.86,27.86,33200.0,26.2268,26.2268,26.1237,26.1237,33200.0
2015-12-02 14:00:00,27.85,27.86,27.75,27.77,160380.0,26.1143,26.1237,26.0205,26.0393,160380.0
2015-12-02 14:30:00,27.78,27.78,27.68,27.69,71300.0,26.0487,26.0487,25.9549,25.9643,71300.0
2015-12-02 15:00:00,27.69,27.77,27.67,27.75,52520.0,25.9643,26.0393,25.9455,26.0205,52520.0
2015-12-02 15:30:00,27.75,27.75,27.67,27.71,91876.0,26.0205,26.0205,25.9455,25.983,91876.0
2015-12-03 09:30:00,27.84,27.87,27.7,27.76,263960.0,26.1049,26.133,25.9736,26.0299,263960.0
2015-12-03 10:00:00,27.75,27.75,27.58,27.6,71964.0,26.0205,26.0205,25.8611,25.8799,71964.0
2015-12-03 10:30:00,27.6,27.71,27.58,27.67,75732.0,25.8799,25.983,25.8611,25.9455,75732.0
2015-12-03 11:00:00,27.66,27.76,27.65,27.73,48996.0,25.9361,26.0299,25.9268,26.0018,48996.0
2015-12-03 11:30:00,27.73,27.73,27.63,27.65,43708.0,26.0018,26.0018,25.908,25.9268,43708.0
2015-12-03 12:00:00,27.64,27.66,27.41,27.43,60348.0,25.9174,25.9361,25.7017,25.7205,60348.0
2015-12-03 12:30:00,27.43,27.49,27.42,27.42,87192.0,25.7205,25.7767,25.7111,25.7111,87192.0
2015-12-03 13:00:00,27.41,27.47,27.35,27.46,86852.0,25.7017,25.758,25.6455,25.7486,86852.0
2015-12-03 13:30:00,27.46,27.46,27.32,27.32,75004.0,25.7486,25.7486,25.6173,25.6173,75004.0
2015-12-03 14:00:00,27.32,27.33,27.26,27.27,277812.0,25.6173,25.6267,25.5611,25.5704,277812.0
2015-12-03 14:30:00,27.26,27.31,27.2,27.31,67444.0,25.5611,25.6079,25.5048,25.6079,67444.0
2015-12-03 15:00:00,27.29,27.31,27.23,27.26,76372.0,25.5892,25.6079,25.5329,25.5611,76372.0
2015-12-03 15:30:00,27.27,27.35,27.22,27.34,260748.0,25.5704,25.6455,25.5236,25.6361,260748.0
2015-12-04 09:30:00,27.39,27.68,27.34,27.63,97148.0,25.683,25.9549,25.6361,25.908,97148.0
2015-12-04 10:00:00,27.63,27.69,27.59,27.68,116328.0,25.908,25.9643,25.8705,25.9549,116328.0
2015-12-04 10:30:00,27.66,27.78,27.65,27.78,59732.0,25.9361,26.0487,25.9268,26.0487,59732.0
2015-12-04 11:00:00,27.78,27.79,27.75,27.75,97908.0,26.0487,26.058,26.0205,26.0205,97908.0
2015-12-04 11:30:00,27.75,27.75,27.71,27.74,58676.0,26.0205,26.0205,25.983,26.0111,58676.0
2015-12-04 12:00:00,27.74,27.78,27.71,27.76,70264.0,26.0111,26.0487,25.983,26.0299,70264.0
2015-12-04 12:30:00,27.82,27.88,27.81,27.88,55128.0,26.0862,26.1424,26.0768,26.1424,55128.0
2015-12-04 13:00:00,27.87,27.92,27.87,27.89,83076.0,26.133,26.1799,26.133,26.1518,83076.0
2015-12-04 13:30:00,27.9,27.93,27.88,27.93,61756.0,26.1612,26.1893,26.1424,26.1893,61756.0
2015-12-04 14:00:00,27.92,27.94,27.9,27.94,137512.0,26.1799,26.1987,26.1612,26.1987,137512.0
2015-12-04 14:30:00,27.94,27.99,27.93,27.98,140916.0,26.1987,26.2456,26.1893,26.2362,140916.0
2015-12-04 15:00:00,27.99,28.0,27.95,27.96,336604.0,26.2456,26.2549,26.2081,26.2174,336604.0
2015-12-04 15:30:00,27.95,27.97,27.92,27.95,347148.0,26.2081,26.2268,26.1799,26.2081,347148.0
2015-12-07 09:30:00,27.91,27.94,27.82,27.86,446900.0,26.1706,26.1987,26.0862,26.1237,446900.0
2015-12-07 10:00:00,27.84,27.86,27.79,27.81,732180.0,26.1049,26.1237,26.058,26.0768,732180.0
2015-12-07 10:30:00,27.8,27.8,27.74,27.76,15360.0,26.0674,26.0674,26.0111,26.0299,15360.0
2015-12-07 11:00:00,27.74,27.77,27.68,27.68,44824.0,26.0111,26.0393,25.9549,25.9549,44824.0
2015-12-07 11:30:00,27.69,27.79,27.69,27.78,8192.0,25.9643,26.058,25.9643,26.0487,8192.0
2015-12-07 12:00:00,27.76,27.77,27.75,27.75,4652.0,26.0299,26.0393,26.0205,26.0205,4652.0
2015-12-07 12:30:00,27.71,27.71,27.67,27.68,3196.0,25.983,25.983,25.9455,25.9549,3196.0
2015-12-07 13:00:00,27.67,27.75,27.66,27.74,34752.0,25.9455,26.0205,25.9361,26.0111,34752.0
2015-12-07 13:30:00,27.74,27.74,27.69,27.72,13920.0,26.0111,26.0111,25.9643,25.9924,13920.0
2015-12-07 14:00:00,27.73,27.8,27.73,27.76,24060.0,26.0018,26.0674,26.0018,26.0299,24060.0
2015-12-07 14:30:00,27.78,27.79,27.7,27.7,36292.0,26.0487,26.058,25.9736,25.9736,36292.0
2015-12-07 15:00:00,27.7,27.75,27.67,27.74,36968.0,25.9736,26.0205,25.9455,26.0111,36968.0
2015-12-07 15:30:00,27.76,27.81,27.72,27.78,98512.0,26.0299,26.0768,25.9924,26.0487,98512.0
2015-12-08 09:30:00,27.49,27.56,27.47,27.51,20600.0,25.7767,25.8424,25.758,25.7955,20600.0
2015-12-08 10:00:00,27.51,27.58,27.46,27.48,37924.0,25.7955,25.8611,25.7486,25.7674,37924.0
2015-12-08 10:30:00,27.48,27.65,27.46,27.64,25612.0,25.7674,25.9268,25.7486,25.9174,25612.0
2015-12-08 11:00:00,27.66,27.77,27.66,27.68,32572.0,25.9361,26.0393,25.9361,25.9549,32572.0
2015-12-08 11:30:00,27.68,27.71,27.65,27.7,22096.0,25.9549,25.983,25.9268,25.9736,22096.0
2015-12-08 12:00:00,27.7,27.7,27.63,27.67,26156.0,25.9736,25.9736,25.908,25.9455,26156.0
2015-12-08 12:30:00,27.66,27.68,27.65,27.68,11704.0,25.9361,25.9549,25.9268,25.9549,11704.0
2015-12-08 13:00:00,27.7,27.72,27.65,27.66,20812.0,25.9736,25.9924,25.9268,25.9361,20812.0
2015-12-08 13:30:00,27.68,27.71,27.68,27.71,19924.0,25.9549,25.983,25.9549,25.983,19924.0
2015-12-08 14:00:00,27.72,27.79,27.71,27.75,37564.0,25.9924,26.058,25.983,26.0205,37564.0
2015-12-08 14:30:00,27.73,27.78,27.72,27.74,22584.0,26.0018,26.0487,25.9924,26.0111,22584.0
2015-12-08 15:00:00,27.73,27.74,27.69,27.69,39288.0,26.0018,26.0111,25.9643,25.9643,39288.0
2015-12-08 15:30:00,27.68,27.77,27.68,27.72,80312.0,25.9549,26.0393,25.9549,25.9924,80312.0
2015-12-09 09:30:00,27.62,27.7,27.55,27.65,109268.0,25.8986,25.9736,25.833,25.9268,109268.0
2015-12-09 10:00:00,27.63,27.75,27.63,27.68,92232.0,25.908,26.0205,25.908,25.9549,92232.0
2015-12-09 10:30:00,27.68,27.75,27.68,27.71,50144.0,25.9549,26.0205,25.9549,25.983,50144.0
2015-12-09 11:00:00,27.69,27.69,27.6,27.6,56368.0,25.9643,25.9643,25.8799,25.8799,56368.0
2015-12-09 11:30:00,27.6,27.61,27.43,27.46,48076.0,25.8799,25.8892,25.7205,25.7486,48076.0
2015-12-09 12:00:00,27.46,27.5,27.3,27.3,51708.0,25.7486,25.7861,25.5986,25.5986,51708.0
2015-12-09 12:30:00,27.3,27.31,27.19,27.23,63872.0,25.5986,25.6079,25.4954,25.5329,63872.0
2015-12-09 13:00:00,27.2,27.26,27.16,27.19,1007796.0,25.5048,25.5611,25.4673,25.4954,1007796.0
2015-12-09 13:30:00,27.17,27.28,27.16,27.26,75644.0,25.4767,25.5798,25.4673,25.5611,75644.0
2015-12-09 14:00:00,27.25,27.25,27.18,27.19,79068.0,25.5517,25.5517,25.486,25.4954,79068.0
2015-12-09 14:30:00,27.19,27.21,27.17,27.19,62484.0,25.4954,25.5142,25.4767,25.4954,62484.0
2015-12-09 15:00:00,27.18,27.3,27.18,27.28,275580.0,25.486,25.5986,25.486,25.5798,275580.0
2015-12-09 15:30:00,27.28,27.34,27.25,27.29,645908.0,25.5798,25.6361,25.5517,25.5892,645908.0
2015-12-10 09:30:00,27.38,27.43,27.29,27.37,32488.0,25.6736,25.7205,25.5892,25.6642,32488.0
2015-12-10 10:00:00,27.38,27.41,27.29,27.39,34916.0,25.6736,25.7017,25.5892,25.683,34916.0
2015-12-10 10:30:00,27.4,27.49,27.38,27.44,36952.0,25.6923,25.7767,25.6736,25.7298,36952.0
2015-12-10 11:00:00,27.42,27.44,27.41,27.41,8436.0,25.7111,25.7298,25.7017,25.7017,8436.0
2015-12-10 11:30:00,27.4,27.41,27.37,27.39,13364.0,25.6923,25.7017,25.6642,25.683,13364.0
2015-12-10 12:00:00,27.41,27.41,27.33,27.35,13452.0,25.7017,25.7017,25.6267,25.6455,13452.0
2015-12-10 12:30:00,27.34,27.42,27.34,27.41,14200.0,25.6361,25.7111,25.6361,25.7017,14200.0
2015-12-10 13:00:00,27.41,27.44,27.39,27.43,22108.0,25.7017,25.7298,25.683,25.7205,22108.0
2015-12-10 13:30:00,27.43,27.46,27.43,27.44,24256.0,25.7205,25.7486,25.7205,25.7298,24256.0
2015-12-10 14:00:00,27.43,27.53,27.43,27.53,13988.0,25.7205,25.8142,25.7205,25.8142,13988.0
2015-12-10 14:30:00,27.54,27.56,27.5,27.5,25936.0,25.8236,25.8424,25.7861,25.7861,25936.0
2015-12-10 15:00:00,27.51,27.51,27.37,27.4,40320.0,25.7955,25.7955,25.6642,25.6923,40320.0
2015-12-10 15:30:00,27.4,27.4,27.33,27.37,71636.0,25.6923,25.6923,25.6267,25.6642,71636.0
2015-12-11 09:30:00,27.06,27.13,26.97,27.03,207604.0,25.3735,25.4392,25.2891,25.3454,207604.0
2015-12-11 10:00:00,27.03,27.12,27.03,27.11,55484.0,25.3454,25.4298,25.3454,25.4204,55484.0
2015-12-11 10:30:00,27.1,27.11,27.0,27.0,51088.0,25.411,25.4204,25.3173,25.3173,51088.0
2015-12-11 11:00:00,27.02,27.04,26.98,26.98,47668.0,25.336,25.3548,25.2985,25.2985,47668.0
2015-12-11 11:30:00,26.98,27.0,26.93,26.98,177492.0,25.2985,25.3173,25.2516,25.2985,177492.0
2015-12-11 12:00:00,26.93,26.94,26.84,26.87,36264.0,25.2516,25.261,25.1672,25.1954,36264.0
2015-12-11 12:30:00,26.88,26.93,26.86,26.89,50492.0,25.2047,25.2516,25.186,25.2141,50492.0
2015-12-11 13:00:00,26.9,26.98,26.9,26.9,42296.0,25.2235,25.2985,25.2235,25.2235,42296.0
2015-12-11 13:30:00,26.91,26.97,26.88,26.96,26504.0,25.2329,25.2891,25.2047,25.2798,26504.0
2015-12-11 14:00:00,26.96,27.01,26.95,26.96,35476.0,25.2798,25.3266,25.2704,25.2798,35476.0
2015-12-11 14:30:00,26.96,26.98,26.9,26.9,45704.0,25.2798,25.2985,25.2235,25.2235,45704.0
2015-12-11 15:00:00,26.91,26.91,26.79,26.83,188676.0,25.2329,25.2329,25.1204,25.1579,188676.0
2015-12-11 15:30:00,26.83,26.86,26.79,26.83,235872.0,25.1579,25.186,25.1204,25.1579,235872.0
2015-12-14 09:30:00,26.81,26.83,26.66,26.66,104332.0,25.1391,25.1579,24.9985,24.9985,104332.0
2015-12-14 10:00:00,26.69,26.83,26.57,26.57,306152.0,25.0266,25.1579,24.9141,24.9141,306152.0
2015-12-14 10:30:00,26.61,26.72,26.61,26.65,162920.0,24.9516,25.0547,24.9516,24.9891,162920.0
2015-12-14 11:00:00,26.61,26.63,26.52,26.53,78736.0,24.9516,24.9703,24.8672,24.8766,78736.0
2015-12-14 11:30:00,26.5,26.59,26.43,26.59,75992.0,24.8484,24.9328,24.7828,24.9328,75992.0
2015-12-14 12:00:00,26.61,26.72,26.56,26.7,249932.0,24.9516,25.0547,24.9047,25.036,249932.0
2015-12-14 12:30:00,26.73,26.76,26.65,26.76,114704.0,25.0641,25.0922,24.9891,25.0922,114704.0
2015-12-14 13:00:00,26.76,26.78,26.72,26.72,75260.0,25.0922,25.111,25.0547,25.0547,75260.0
2015-12-14 13:30:00,26.71,26.78,26.71,26.77,129692.0,25.0453,25.111,25.0453,25.1016,129692.0
2015-12-14 14:00:00,26.78,26.85,26.75,26.76,35068.0,25.111,25.1766,25.0828,25.0922,35068.0
2015-12-14 14:30:00,26.76,26.88,26.75,26.86,200884.0,25.0922,25.2047,25.0828,25.186,200884.0
2015-12-14 15:00:00,26.85,26.85,26.78,26.85,46548.0,25.1766,25.1766,25.111,25.1766,46548.0
2015-12-14 15:30:00,26.84,26.94,26.8,26.94,93192.0,25.1672,25.261,25.1297,25.261,93192.0
2015-12-15 09:30:00,27.1,27.19,27.06,27.17,243644.0,25.411,25.4954,25.3735,25.4767,243644.0
2015-12-15 10:00:00,27.17,27.19,27.14,27.18,134904.0,25.4767,25.4954,25.4485,25.486,134904.0
2015-12-15 10:30:00,27.18,27.21,27.16,27.18,15108.0,25.486,25.5142,25.4673,25.486,15108.0
2015-12-15 11:00:00,27.18,27.18,27.13,27.15,70480.0,25.486,25.486,25.4392,25.4579,70480.0
2015-12-15 11:30:00,27.15,27.16,27.03,27.08,101000.0,25.4579,25.4673,25.3454,25.3923,101000.0
2015-12-15 12:00:00,27.06,27.15,27.06,27.15,62356.0,25.3735,25.4579,25.3735,25.4579,62356.0
2015-12-15 12:30:00,27.17,27.22,27.17,27.22,20712.0,25.4767,25.5236,25.4767,25.5236,20712.0
2015-12-15 13:00:00,27.22,27.23,27.15,27.15,37132.0,25.5236,25.5329,25.4579,25.4579,37132.0
2015-12-15 13:30:00,27.14,27.21,27.12,27.21,19172.0,25.4485,25.5142,25.4298,25.5142,19172.0
2015-12-15 14:00:00,27.2,27.23,27.17,27.18,38996.0,25.5048,25.5329,25.4767,25.486,38996.0
2015-12-15 14:30:00,27.2,27.2,27.15,27.15,149636.0,25.5048,25.5048,25.4579,25.4579,149636.0
2015-12-15 15:00:00,27.15,27.15,27.04,27.05,130712.0,25.4579,25.4579,25.3548,25.3642,130712.0
2015-12-15 15:30:00,27.04,27.08,26.99,27.02,128244.0,25.3548,25.3923,25.3079,25.336,128244.0
2015-12-16 09:30:00,27.16,27.25,27.12,27.12,261152.0,25.4673,25.5517,25.4298,25.4298,261152.0
2015-12-16 10:00:00,27.13,27.13,27.04,27.04,138016.0,25.4392,25.4392,25.3548,25.3548,138016.0
2015-12-16 10:30:00,27.04,27.08,26.99,27.04,41112.0,25.3548,25.3923,25.3079,25.3548,41112.0
2015-12-16 11:00:00,27.02,27.06,27.0,27.0,142916.0,25.336,25.3735,25.3173,25.3173,142916.0
2015-12-16 11:30:00,27.01,27.05,27.0,27.01,27608.0,25.3266,25.3642,25.3173,25.3266,27608.0
2015-12-16 12:00:00,27.03,27.04,27.0,27.0,22952.0,25.3454,25.3548,25.3173,25.3173,22952.0
2015-12-16 12:30:00,27.02,27.02,26.98,26.98,15332.0,25.336,25.336,25.2985,25.2985,15332.0
2015-12-16 13:00:00,26.97,27.03,26.97,27.02,76564.0,25.2891,25.3454,25.2891,25.336,76564.0
2015-12-16 13:30:00,27.02,27.13,27.0,27.13,82944.0,25.336,25.4392,25.3173,25.4392,82944.0
2015-12-16 14:00:00,27.09,27.23,26.95,27.11,168880.0,25.4017,25.5329,25.2704,25.4204,168880.0
2015-12-16 14:30:00,27.06,27.35,27.04,27.35,56560.0,25.3735,25.6455,25.3548,25.6455,56560.0
2015-12-16 15:00:00,27.35,27.36,27.25,27.36,41024.0,25.6455,25.6548,25.5517,25.6548,41024.0
2015-12-16 15:30:00,27.35,27.43,27.35,27.38,90680.0,25.6455,25.7205,25.6455,25.6736,90680.0
2015-12-17 09:30:00,27.5,27.5,27.32,27.39,26076.0,25.7861,25.7861,25.6173,25.683,26076.0
2015-12-17 10:00:00,27.36,27.37,27.26,27.28,53488.0,25.6548,25.6642,25.5611,25.5798,53488.0
2015-12-17 10:30:00,27.3,27.3,27.11,27.12,19652.0,25.5986,25.5986,25.4204,25.4298,19652.0
2015-12-17 11:00:00,27.16,27.17,27.03,27.08,57924.0,25.4673,25.4767,25.3454,25.3923,57924.0
2015-12-17 11:30:00,27.08,27.16,27.05,27.13,96248.0,25.3923,25.4673,25.3642,25.4392,96248.0
2015-12-17 12:00:00,27.13,27.17,27.08,27.11,47224.0,25.4392,25.4767,25.3923,25.4204,47224.0
2015-12-17 12:30:00,27.12,27.13,27.04,27.11,19608.0,25.4298,25.4392,25.3548,25.4204,19608.0
2015-12-17 13:00:00,27.1,27.21,27.1,27.18,25912.0,25.411,25.5142,25.411,25.486,25912.0
2015-12-17 13:30:00,27.17,27.22,27.15,27.19,16868.0,25.4767,25.5236,25.4579,25.4954,16868.0
2015-12-17 14:00:00,27.2,27.21,27.14,27.16,38588.0,25.5048,25.5142,25.4485,25.4673,38588.0
2015-12-17 14:30:00,27.16,27.17,27.08,27.12,23324.0,25.4673,25.4767,25.3923,25.4298,23324.0
2015-12-17 15:00:00,27.12,27.13,27.03,27.08,59628.0,25.4298,25.4392,25.3454,25.3923,59628.0
2015-12-17 15:30:00,27.08,27.15,26.96,26.97,68196.0,25.3923,25.4579,25.2798,25.2891,68196.0
2015-12-18 09:30:00,26.92,26.97,26.83,26.9,133512.0,25.2423,25.2891,25.1579,25.2235,133512.0
2015-12-18 10:00:00,26.9,26.9,26.77,26.78,60480.0,25.2235,25.2235,25.1016,25.111,60480.0
2015-12-18 10:30:00,26.77,26.8,26.7,26.79,87156.0,25.1016,25.1297,25.036,25.1204,87156.0
2015-12-18 11:00:00,26.8,26.86,26.79,26.79,59000.0,25.1297,25.186,25.1204,25.1204,59000.0
2015-12-18 11:30:00,26.8,26.82,26.74,26.75,39092.0,25.1297,25.1485,25.0735,25.0828,39092.0
2015-12-18 12:00:00,26.72,26.74,26.65,26.65,50044.0,25.0547,25.0735,24.9891,24.9891,50044.0
2015-12-18 12:30:00,26.63,26.63,26.6,26.6,23976.0,24.9703,24.9703,24.9422,24.9422,23976.0
2015-12-18 13:00:00,26.59,26.66,26.58,26.58,49056.0,24.9328,24.9985,24.9234,24.9234,49056.0
2015-12-18 13:30:00,26.58,26.65,26.57,26.65,51032.0,24.9234,24.9891,24.9141,24.9891,51032.0
2015-12-18 14:00:00,26.66,26.7,26.61,26.7,49700.0,24.9985,25.036,24.9516,25.036,49700.0
2015-12-18 14:30:00,26.69,26.69,26.59,26.59,48000.0,25.0266,25.0266,24.9328,24.9328,48000.0
2015-12-18 15:00:00,26.6,26.61,26.48,26.55,92544.0,24.9422,24.9516,24.8297,24.8953,92544.0
2015-12-18 15:30:00,26.54,26.59,26.43,26.43,76728.0,24.8859,24.9328,24.7828,24.7828,76728.0
2015-12-21 09:30:00,26.67,26.71,26.61,26.61,35188.0,25.0078,25.0453,24.9516,24.9516,35188.0
2015-12-21 10:00:00,26.64,26.68,26.62,26.64,35820.0,24.9797,25.0172,24.9609,24.9797,35820.0
2015-12-21 10:30:00,26.65,26.65,26.56,26.58,13952.0,24.9891,24.9891,24.9047,24.9234,13952.0
2015-12-21 11:00:00,26.59,26.59,26.53,26.55,17872.0,24.9328,24.9328,24.8766,24.8953,17872.0
2015-12-21 11:30:00,26.52,26.52,26.46,26.52,24896.0,24.8672,24.8672,24.8109,24.8672,24896.0
2015-12-21 12:00:00,26.52,26.54,26.52,26.54,10728.0,24.8672,24.8859,24.8672,24.8859,10728.0
2015-12-21 12:30:00,26.54,26.6,26.54,26.59,20984.0,24.8859,24.9422,24.8859,24.9328,20984.0
2015-12-21 13:00:00,26.62,26.62,26.59,26.61,12184.0,24.9609,24.9609,24.9328,24.9516,12184.0
2015-12-21 13:30:00,26.61,26.64,26.6,26.6,34648.0,24.9516,24.9797,24.9422,24.9422,34648.0
2015-12-21 14:00:00,26.61,26.63,26.55,26.56,87084.0,24.9516,24.9703,24.8953,24.9047,87084.0
2015-12-21 14:30:00,26.56,26.56,26.49,26.52,103432.0,24.9047,24.9047,24.8391,24.8672,103432.0
2015-12-21 15:00:00,26.51,26.54,26.47,26.51,119680.0,24.8578,24.8859,24.8203,24.8578,119680.0
2015-12-21 15:30:00,26.51,26.7,26.51,26.7,423848.0,24.8578,25.036,24.8578,25.036,423848.0
2015-12-22 09:30:00,26.79,26.79,26.67,26.7,31488.0,25.1204,25.1204,25.0078,25.036,31488.0
2015-12-22 10:00:00,26.67,26.78,26.66,26.78,43588.0,25.0078,25.111,24.9985,25.111,43588.0
2015-12-22 10:30:00,26.76,26.78,26.72,26.72,21744.0,25.0922,25.111,25.0547,25.0547,21744.0
2015-12-22 11:00:00,26.71,26.74,26.7,26.7,18188.0,25.0453,25.0735,25.036,25.036,18188.0
2015-12-22 11:30:00,26.72,26.8,26.72,26.76,35484.0,25.0547,25.1297,25.0547,25.0922,35484.0
2015-12-22 12:00:00,26.73,26.74,26.71,26.74,537536.0,25.0641,25.0735,25.0453,25.0735,537536.0
2015-12-22 12:30:00,26.74,26.79,26.74,26.78,16496.0,25.0735,25.1204,25.0735,25.111,16496.0
2015-12-22 13:00:00,26.79,26.79,26.75,26.78,11924.0,25.1204,25.1204,25.0828,25.111,11924.0
2015-12-22 13:30:00,26.77,26.82,26.75,26.82,32620.0,25.1016,25.1485,25.0828,25.1485,32620.0
2015-12-22 14:00:00,26.82,26.84,26.81,26.82,305492.0,25.1485,25.1672,25.1391,25.1485,305492.0
2015-12-22 14:30:00,26.83,26.85,26.82,26.85,36560.0,25.1579,25.1766,25.1485,25.1766,36560.0
2015-12-22 15:00:00,26.85,26.9,26.85,26.9,18536.0,25.1766,25.2235,25.1766,25.2235,18536.0
2015-12-22 15:30:00,26.88,26.9,26.82,26.86,157308.0,25.2047,25.2235,25.1485,25.186,157308.0
2015-12-23 09:30:00,26.96,27.04,26.95,27.04,39940.0,25.2798,25.3548,25.2704,25.3548,39940.0
2015-12-23 10:00:00,27.05,27.08,26.99,27.0,23860.0,25.3642,25.3923,25.3079,25.3173,23860.0
2015-12-23 10:30:00,27.0,27.05,27.0,27.03,29340.0,25.3173,25.3642,25.3173,25.3454,29340.0
2015-12-23 11:00:00,27.04,27.04,27.0,27.01,27232.0,25.3548,25.3548,25.3173,25.3266,27232.0
2015-12-23 11:30:00,27.01,27.03,26.99,27.03,35020.0,25.3266,25.3454,25.3079,25.3454,35020.0
2015-12-23 12:00:00,27.04,27.05,27.02,27.02,31068.0,25.3548,25.3642,25.336,25.336,31068.0
2015-12-23 12:30:00,27.02,27.02,26.98,27.0,185628.0,25.336,25.336,25.2985,25.3173,185628.0
2015-12-23 13:00:00,27.0,27.0,26.97,26.99,33952.0,25.3173,25.3173,25.2891,25.3079,33952.0
2015-12-23 13:30:00,26.98,27.02,26.95,27.02,22596.0,25.2985,25.336,25.2704,25.336,22596.0
2015-12-23 14:00:00,27.02,27.06,27.01,27.06,84780.0,25.336,25.3735,25.3266,25.3735,84780.0
2015-12-23 14:30:00,27.07,27.09,27.06,27.07,73412.0,25.3829,25.4017,25.3735,25.3829,73412.0
2015-12-23 15:00:00,27.07,27.07,27.03,27.05,51272.0,25.3829,25.3829,25.3454,25.3642,51272.0
2015-12-23 15:30:00,27.05,27.08,27.03,27.07,63120.0,25.3642,25.3923,25.3454,25.3829,63120.0
2015-12-24 09:30:00,27.0,27.05,26.98,27.02,27644.0,25.3985,25.4456,25.3797,25.4173,27644.0
2015-12-24 10:00:00,26.99,27.02,26.98,27.02,9208.0,25.3891,25.4173,25.3797,25.4173,9208.0
2015-12-24 10:30:00,26.99,27.02,26.99,27.02,11480.0,25.3891,25.4173,25.3891,25.4173,11480.0
2015-12-24 11:00:00,27.02,27.04,27.0,27.0,7900.0,25.4173,25.4361,25.3985,25.3985,7900.0
2015-12-24 11:30:00,26.99,27.03,26.99,27.03,19464.0,25.3891,25.4267,25.3891,25.4267,19464.0
2015-12-24 12:00:00,27.04,27.05,27.03,27.05,7732.0,25.4361,25.4456,25.4267,25.4456,7732.0
2015-12-24 12:30:00,27.06,27.06,26.98,26.98,13816.0,25.455,25.455,25.3797,25.3797,13816.0
2015-12-28 09:30:00,26.91,26.91,26.85,26.88,11948.0,25.3139,25.3139,25.2574,25.2856,11948.0
2015-12-28 10:00:00,26.85,26.85,26.81,26.82,32416.0,25.2574,25.2574,25.2198,25.2292,32416.0
2015-12-28 10:30:00,26.8,26.81,26.72,26.72,3848.0,25.2104,25.2198,25.1351,25.1351,3848.0
2015-12-28 11:00:00,26.74,26.79,26.74,26.79,12744.0,25.1539,25.201,25.1539,25.201,12744.0
2015-12-28 11:30:00,26.78,26.85,26.78,26.85,120112.0,25.1916,25.2574,25.1916,25.2574,120112.0
2015-12-28 12:00:00,26.83,26.86,26.82,26.83,7012.0,25.2386,25.2668,25.2292,25.2386,7012.0
2015-12-28 12:30:00,26.83,26.85,26.81,26.84,28212.0,25.2386,25.2574,25.2198,25.248,28212.0
2015-12-28 13:00:00,26.84,26.92,26.84,26.92,22840.0,25.248,25.3233,25.248,25.3233,22840.0
2015-12-28 13:30:00,26.93,26.96,26.9,26.91,38264.0,25.3327,25.3609,25.3045,25.3139,38264.0
2015-12-28 14:00:00,26.89,26.95,26.89,26.94,31220.0,25.295,25.3515,25.295,25.3421,31220.0
2015-12-28 14:30:00,26.94,26.95,26.92,26.94,51244.0,25.3421,25.3515,25.3233,25.3421,51244.0
2015-12-28 15:00:00,26.95,26.95,26.92,26.93,26296.0,25.3515,25.3515,25.3233,25.3327,26296.0
2015-12-28 15:30:00,26.93,26.99,26.93,26.99,129388.0,25.3327,25.3891,25.3327,25.3891,129388.0
2015-12-29 09:30:00,27.13,27.21,27.12,27.21,27400.0,25.5208,25.5961,25.5114,25.5961,27400.0
2015-12-29 10:00:00,27.25,27.28,27.24,27.25,25356.0,25.6337,25.6619,25.6243,25.6337,25356.0
2015-12-29 10:30:00,27.28,27.28,27.25,27.26,22480.0,25.6619,25.6619,25.6337,25.6431,22480.0
2015-12-29 11:00:00,27.27,27.3,27.27,27.3,7700.0,25.6525,25.6807,25.6525,25.6807,7700.0
2015-12-29 11:30:00,27.32,27.32,27.26,27.28,81360.0,25.6995,25.6995,25.6431,25.6619,81360.0
2015-12-29 12:00:00,27.29,27.34,27.29,27.34,7248.0,25.6713,25.7184,25.6713,25.7184,7248.0
2015-12-29 12:30:00,27.32,27.34,27.32,27.33,10920.0,25.6995,25.7184,25.6995,25.7089,10920.0
2015-12-29 13:00:00,27.33,27.36,27.32,27.34,22428.0,25.7089,25.7372,25.6995,25.7184,22428.0
2015-12-29 13:30:00,27.35,27.42,27.35,27.42,11272.0,25.7278,25.7936,25.7278,25.7936,11272.0
2015-12-29 14:00:00,27.41,27.42,27.4,27.42,24180.0,25.7842,25.7936,25.7748,25.7936,24180.0
2015-12-29 14:30:00,27.42,27.42,27.39,27.42,16448.0,25.7936,25.7936,25.7654,25.7936,16448.0
2015-12-29 15:00:00,27.43,27.43,27.39,27.4,16180.0,25.803,25.803,25.7654,25.7748,16180.0
2015-12-29 15:30:00,27.4,27.4,27.34,27.35,46324.0,25.7748,25.7748,25.7184,25.7278,46324.0
2015-12-30 09:30:00,27.35,27.35,27.24,27.26,32428.0,25.7278,25.7278,25.6243,25.6431,32428.0
2015-12-30 10:00:00,27.26,27.31,27.23,27.23,44060.0,25.6431,25.6901,25.6149,25.6149,44060.0
2015-12-30 10:30:00,27.23,27.3,27.22,27.29,24992.0,25.6149,25.6807,25.6055,25.6713,24992.0
2015-12-30 11:00:00,27.28,27.31,27.24,27.27,27688.0,25.6619,25.6901,25.6243,25.6525,27688.0
2015-12-30 11:30:00,27.27,27.27,27.25,27.26,35364.0,25.6525,25.6525,25.6337,25.6431,35364.0
2015-12-30 12:00:00,27.25,27.28,27.25,27.26,16424.0,25.6337,25.6619,25.6337,25.6431,16424.0
2015-12-30 12:30:00,27.25,27.27,27.24,27.26,26780.0,25.6337,25.6525,25.6243,25.6431,26780.0
2015-12-30 13:00:00,27.26,27.27,27.24,27.25,49584.0,25.6431,25.6525,25.6243,25.6337,49584.0
2015-12-30 13:30:00,27.26,27.29,27.25,27.26,59748.0,25.6431,25.6713,25.6337,25.6431,59748.0
2015-12-30 14:00:00,27.26,27.28,27.23,27.24,84204.0,25.6431,25.6619,25.6149,25.6243,84204.0
2015-12-30 14:30:00,27.24,27.25,27.23,27.24,54724.0,25.6243,25.6337,25.6149,25.6243,54724.0
2015-12-30 15:00:00,27.24,27.28,27.24,27.25,27624.0,25.6243,25.6619,25.6243,25.6337,27624.0
2015-12-30 15:30:00,27.24,27.24,27.14,27.14,126452.0,25.6243,25.6243,25.5302,25.5302,126452.0
2015-12-31 09:30:00,27.04,27.04,26.92,26.94,22268.0,25.4361,25.4361,25.3233,25.3421,22268.0
2015-12-31 10:00:00,26.96,26.96,26.88,26.88,18040.0,25.3609,25.3609,25.2856,25.2856,18040.0
2015-12-31 10:30:00,26.89,26.9,26.84,26.88,27648.0,25.295,25.3045,25.248,25.2856,27648.0
2015-12-31 11:00:00,26.89,26.92,26.89,26.9,53804.0,25.295,25.3233,25.295,25.3045,53804.0
2015-12-31 11:30:00,26.89,26.97,26.89,26.96,32840.0,25.295,25.3703,25.295,25.3609,32840.0
2015-12-31 12:00:00,26.98,27.02,26.96,27.02,22740.0,25.3797,25.4173,25.3609,25.4173,22740.0
2015-12-31 12:30:00,27.01,27.01,26.98,26.98,8500.0,25.4079,25.4079,25.3797,25.3797,8500.0
2015-12-31 13:00:00,26.97,26.97,26.91,26.92,16464.0,25.3703,25.3703,25.3139,25.3233,16464.0
2015-12-31 13:30:00,26.92,26.96,26.92,26.96,18284.0,25.3233,25.3609,25.3233,25.3609,18284.0
2015-12-31 14:00:00,26.96,26.96,26.86,26.86,17460.0,25.3609,25.3609,25.2668,25.2668,17460.0
2015-12-31 14:30:00,26.85,26.89,26.83,26.89,14452.0,25.2574,25.295,25.2386,25.295,14452.0
2015-12-31 15:00:00,26.86,26.86,26.81,26.82,26368.0,25.2668,25.2668,25.2198,25.2292,26368.0
2015-12-31 15:30:00,26.82,26.85,26.77,26.77,156416.0,25.2292,25.2574,25.1822,25.1822,156416.0
2016-01-04 09:30:00,26.23,26.23,26.1,26.15,67528.0,24.6742,24.6742,24.5519,24.5989,67528.0
2016-01-04 10:00:00,26.14,26.14,26.04,26.08,48884.0,24.5895,24.5895,24.4955,24.5331,48884.0
2016-01-04 10:30:00,26.07,26.1,26.01,26.03,38160.0,24.5237,24.5519,24.4672,24.4861,38160.0
2016-01-04 11:00:00,25.99,26.04,25.95,26.03,130264.0,24.4484,24.4955,24.4108,24.4861,130264.0
2016-01-04 11:30:00,26.07,26.14,26.07,26.12,29488.0,24.5237,24.5895,24.5237,24.5707,29488.0
2016-01-04 12:00:00,26.08,26.11,26.08,26.11,21392.0,24.5331,24.5613,24.5331,24.5613,21392.0
2016-01-04 12:30:00,26.1,26.22,26.07,26.21,37504.0,24.5519,24.6648,24.5237,24.6554,37504.0
2016-01-04 13:00:00,26.21,26.25,26.21,26.22,21184.0,24.6554,24.693,24.6554,24.6648,21184.0
2016-01-04 13:30:00,26.22,26.25,26.21,26.22,10572.0,24.6648,24.693,24.6554,24.6648,10572.0
2016-01-04 14:00:00,26.19,26.27,26.17,26.25,45936.0,24.6366,24.7118,24.6178,24.693,45936.0
2016-01-04 14:30:00,26.23,26.23,26.14,26.17,181632.0,24.6742,24.6742,24.5895,24.6178,181632.0
2016-01-04 15:00:00,26.17,26.17,26.07,26.09,207840.0,24.6178,24.6178,24.5237,24.5425,207840.0
2016-01-04 15:30:00,26.1,26.36,26.1,26.36,233052.0,24.5519,24.7965,24.5519,24.7965,233052.0
2016-01-05 09:30:00,26.49,26.5,26.34,26.34,43588.0,24.9188,24.9282,24.7777,24.7777,43588.0
2016-01-05 10:00:00,26.31,26.36,26.29,26.33,20852.0,24.7494,24.7965,24.7306,24.7683,20852.0
2016-01-05 10:30:00,26.33,26.47,26.3,26.44,41412.0,24.7683,24.9,24.74,24.8717,41412.0
2016-01-05 11:00:00,26.42,26.43,26.32,26.34,5600.0,24.8529,24.8623,24.7589,24.7777,5600.0
2016-01-05 11:30:00,26.38,26.38,26.33,26.35,24228.0,24.8153,24.8153,24.7683,24.7871,24228.0
2016-01-05 12:00:00,26.31,26.31,26.17,26.22,58292.0,24.7494,24.7494,24.6178,24.6648,58292.0
2016-01-05 12:30:00,26.22,26.24,26.18,26.23,16068.0,24.6648,24.6836,24.6272,24.6742,16068.0
2016-01-05 13:00:00,26.23,26.28,26.21,26.22,59552.0,24.6742,24.7212,24.6554,24.6648,59552.0
2016-01-05 13:30:00,26.23,26.35,26.23,26.33,214608.0,24.6742,24.7871,24.6742,24.7683,214608.0
2016-01-05 14:00:00,26.31,26.4,26.29,26.38,75268.0,24.7494,24.8341,24.7306,24.8153,75268.0
2016-01-05 14:30:00,26.38,26.38,26.27,26.28,84988.0,24.8153,24.8153,24.7118,24.7212,84988.0
2016-01-05 15:00:00,26.27,26.28,26.21,26.28,35404.0,24.7118,24.7212,24.6554,24.7212,35404.0
2016-01-05 15:30:00,26.28,26.32,26.22,26.24,99016.0,24.7212,24.7589,24.6648,24.6836,99016.0
2016-01-06 09:30:00,25.83,25.96,25.75,25.94,146784.0,24.2979,24.4202,24.2227,24.4014,146784.0
2016-01-06 10:00:00,25.95,26.03,25.88,26.03,84812.0,24.4108,24.4861,24.345,24.4861,84812.0
2016-01-06 10:30:00,26.03,26.03,25.93,25.98,108068.0,24.4861,24.4861,24.392,24.439,108068.0
2016-01-06 11:00:00,26.03,26.08,25.96,26.04,41624.0,24.4861,24.5331,24.4202,24.4955,41624.0
2016-01-06 11:30:00,26.06,26.06,25.97,25.97,41896.0,24.5143,24.5143,24.4296,24.4296,41896.0
2016-01-06 12:00:00,25.96,25.98,25.92,25.94,55696.0,24.4202,24.439,24.3826,24.4014,55696.0
2016-01-06 12:30:00,25.93,26.0,25.93,25.93,34076.0,24.392,24.4578,24.392,24.392,34076.0
2016-01-06 13:00:00,25.93,25.95,25.87,25.91,58176.0,24.392,24.4108,24.3355,24.3732,58176.0
2016-01-06 13:30:00,25.91,25.93,25.84,25.86,19868.0,24.3732,24.392,24.3073,24.3261,19868.0
2016-01-06 14:00:00,25.84,25.94,25.83,25.9,53064.0,24.3073,24.4014,24.2979,24.3638,53064.0
2016-01-06 14:30:00,25.9,25.91,25.72,25.72,53420.0,24.3638,24.3732,24.1944,24.1944,53420.0
2016-01-06 15:00:00,25.74,25.84,25.73,25.84,58060.0,24.2133,24.3073,24.2038,24.3073,58060.0
2016-01-06 15:30:00,25.86,25.9,25.81,25.89,119164.0,24.3261,24.3638,24.2791,24.3544,119164.0
2016-01-07 09:30:00,25.37,25.5,25.27,25.43,257680.0,23.8652,23.9875,23.7711,23.9216,257680.0
2016-01-07 10:00:00,25.41,25.5,25.35,25.48,192212.0,23.9028,23.9875,23.8464,23.9687,192212.0
2016-01-07 10:30:00,25.49,25.63,25.49,25.63,43724.0,23.9781,24.1098,23.9781,24.1098,43724.0
2016-01-07 11:00:00,25.65,25.66,25.5,25.5,69336.0,24.1286,24.138,23.9875,23.9875,69336.0
2016-01-07 11:30:00,25.52,25.52,25.47,25.48,12120.0,24.0063,24.0063,23.9593,23.9687,12120.0
2016-01-07 12:00:00,25.48,25.49,25.44,25.44,16680.0,23.9687,23.9781,23.931,23.931,16680.0
2016-01-07 12:30:00,25.44,25.44,25.35,25.36,42084.0,23.931,23.931,23.8464,23.8558,42084.0
2016-01-07 13:00:00,25.34,25.34,25.16,25.22,41276.0,23.837,23.837,23.6677,23.7241,41276.0
2016-01-07 13:30:00,25.17,25.17,25.06,25.11,69512.0,23.6771,23.6771,23.5736,23.6206,69512.0
2016-01-07 14:00:00,25.12,25.16,25.06,25.07,67012.0,23.63,23.6677,23.5736,23.583,67012.0
2016-01-07 14:30:00,25.08,25.24,25.03,25.16,68164.0,23.5924,23.7429,23.5454,23.6677,68164.0
2016-01-07 15:00:00,25.15,25.2,25.04,25.07,126656.0,23.6583,23.7053,23.5548,23.583,126656.0
2016-01-07 15:30:00,25.04,25.21,25.04,25.05,602204.0,23.5548,23.7147,23.5548,23.5642,602204.0
2016-01-08 09:30:00,25.25,25.36,25.21,25.35,134956.0,23.7523,23.8558,23.7147,23.8464,134956.0
2016-01-08 10:00:00,25.35,25.35,25.18,25.24,361128.0,23.8464,23.8464,23.6865,23.7429,361128.0
2016-01-08 10:30:00,25.24,25.25,25.09,25.12,176668.0,23.7429,23.7523,23.6018,23.63,176668.0
2016-01-08 11:00:00,25.13,25.15,24.97,24.98,87164.0,23.6394,23.6583,23.4889,23.4983,87164.0
2016-01-08 11:30:00,24.99,25.11,24.9,25.11,91808.0,23.5077,23.6206,23.4231,23.6206,91808.0
2016-01-08 12:00:00,25.11,25.25,25.09,25.25,21644.0,23.6206,23.7523,23.6018,23.7523,21644.0
2016-01-08 12:30:00,25.2,25.2,25.13,25.17,38248.0,23.7053,23.7053,23.6394,23.6771,38248.0
2016-01-08 13:00:00,25.17,25.17,25.08,25.1,18332.0,23.6771,23.6771,23.5924,23.6112,18332.0
2016-01-08 13:30:00,25.11,25.18,25.11,25.12,21812.0,23.6206,23.6865,23.6206,23.63,21812.0
2016-01-08 14:00:00,25.15,25.16,25.04,25.04,41192.0,23.6583,23.6677,23.5548,23.5548,41192.0
2016-01-08 14:30:00,25.05,25.13,25.03,25.03,27500.0,23.5642,23.6394,23.5454,23.5454,27500.0
2016-01-08 15:00:00,25.04,25.08,24.99,24.99,47940.0,23.5548,23.5924,23.5077,23.5077,47940.0
2016-01-08 15:30:00,24.99,24.99,24.82,24.85,227824.0,23.5077,23.5077,23.3478,23.376,227824.0
2016-01-11 09:30:00,25.02,25.09,24.9,24.93,163616.0,23.536,23.6018,23.4231,23.4513,163616.0
2016-01-11 10:00:00,24.95,25.0,24.91,24.94,36456.0,23.4701,23.5171,23.4325,23.4607,36456.0
2016-01-11 10:30:00,24.97,25.0,24.82,24.84,65180.0,23.4889,23.5171,23.3478,23.3666,65180.0
2016-01-11 11:00:00,24.82,24.87,24.79,24.83,73804.0,23.3478,23.3949,23.3196,23.3572,73804.0
2016-01-11 11:30:00,24.83,24.98,24.8,24.93,60800.0,23.3572,23.4983,23.329,23.4513,60800.0
2016-01-11 12:00:00,24.93,24.93,24.78,24.79,34360.0,23.4513,23.4513,23.3102,23.3196,34360.0
2016-01-11 12:30:00,24.79,24.84,24.78,24.81,38396.0,23.3196,23.3666,23.3102,23.3384,38396.0
2016-01-11 13:00:00,24.83,24.85,24.74,24.75,52040.0,23.3572,23.376,23.2726,23.282,52040.0
2016-01-11 13:30:00,24.76,24.77,24.64,24.68,177724.0,23.2914,23.3008,23.1785,23.2161,177724.0
2016-01-11 14:00:00,24.68,24.87,24.65,24.86,127364.0,23.2161,23.3949,23.1879,23.3855,127364.0
2016-01-11 14:30:00,24.87,24.89,24.8,24.8,35816.0,23.3949,23.4137,23.329,23.329,35816.0
2016-01-11 15:00:00,24.82,24.97,24.7,24.95,58104.0,23.3478,23.4889,23.2349,23.4701,58104.0
2016-01-11 15:30:00,24.96,25.06,24.95,24.96,268984.0,23.4795,23.5736,23.4701,23.4795,268984.0
2016-01-12 09:30:00,25.24,25.36,25.23,25.34,150312.0,23.7429,23.8558,23.7335,23.837,150312.0
2016-01-12 10:00:00,25.34,25.34,25.2,25.2,64060.0,23.837,23.837,23.7053,23.7053,64060.0
2016-01-12 10:30:00,25.25,25.29,25.15,25.2,41892.0,23.7523,23.7899,23.6583,23.7053,41892.0
2016-01-12 11:00:00,25.21,25.21,25.08,25.1,41460.0,23.7147,23.7147,23.5924,23.6112,41460.0
2016-01-12 11:30:00,25.08,25.14,25.02,25.11,49720.0,23.5924,23.6488,23.536,23.6206,49720.0
2016-01-12 12:00:00,25.13,25.18,25.06,25.06,12476.0,23.6394,23.6865,23.5736,23.5736,12476.0
2016-01-12 12:30:00,25.08,25.1,25.0,25.04,29412.0,23.5924,23.6112,23.5171,23.5548,29412.0
2016-01-12 13:00:00,25.06,25.14,25.04,25.07,136576.0,23.5736,23.6488,23.5548,23.583,136576.0
2016-01-12 13:30:00,25.06,25.13,25.02,25.07,59384.0,23.5736,23.6394,23.536,23.583,59384.0
2016-01-12 14:00:00,25.06,25.06,24.94,25.05,29080.0,23.5736,23.5736,23.4607,23.5642,29080.0
2016-01-12 14:30:00,25.1,25.21,25.1,25.21,28772.0,23.6112,23.7147,23.6112,23.7147,28772.0
2016-01-12 15:00:00,25.19,25.29,25.12,25.25,131612.0,23.6959,23.7899,23.63,23.7523,131612.0
2016-01-12 15:30:00,25.24,25.32,25.23,25.28,220824.0,23.7429,23.8182,23.7335,23.7805,220824.0
2016-01-13 09:30:00,25.43,25.48,25.38,25.41,118548.0,23.9216,23.9687,23.8746,23.9028,118548.0
2016-01-13 10:00:00,25.41,25.43,25.31,25.34,99024.0,23.9028,23.9216,23.8088,23.837,99024.0
2016-01-13 10:30:00,25.34,25.34,25.26,25.3,51284.0,23.837,23.837,23.7617,23.7994,51284.0
2016-01-13 11:00:00,25.28,25.34,25.2,25.26,51080.0,23.7805,23.837,23.7053,23.7617,51080.0
2016-01-13 11:30:00,25.26,25.31,25.11,25.13,69308.0,23.7617,23.8088,23.6206,23.6394,69308.0
2016-01-13 12:00:00,25.14,25.17,25.11,25.15,62072.0,23.6488,23.6771,23.6206,23.6583,62072.0
2016-01-13 12:30:00,25.13,25.13,25.03,25.03,51952.0,23.6394,23.6394,23.5454,23.5454,51952.0
2016-01-13 13:00:00,25.03,25.07,24.96,24.97,70484.0,23.5454,23.583,23.4795,23.4889,70484.0
2016-01-13 13:30:00,24.97,24.99,24.75,24.76,101756.0,23.4889,23.5077,23.282,23.2914,101756.0
2016-01-13 14:00:00,24.76,24.81,24.68,24.77,110828.0,23.2914,23.3384,23.2161,23.3008,110828.0
2016-01-13 14:30:00,24.74,24.75,24.52,24.64,168508.0,23.2726,23.282,23.0656,23.1785,168508.0
2016-01-13 15:00:00,24.67,24.8,24.61,24.77,112164.0,23.2067,23.329,23.1503,23.3008,112164.0
2016-01-13 15:30:00,24.73,24.74,24.52,24.54,93916.0,23.2632,23.2726,23.0656,23.0844,93916.0
2016-01-14 09:30:00,24.66,24.68,24.29,24.32,103008.0,23.1973,23.2161,22.8493,22.8775,103008.0
2016-01-14 10:00:00,24.35,24.68,24.29,24.66,71808.0,22.9057,23.2161,22.8493,23.1973,71808.0
2016-01-14 10:30:00,24.69,24.87,24.67,24.81,69736.0,23.2255,23.3949,23.2067,23.3384,69736.0
2016-01-14 11:00:00,24.78,24.8,24.64,24.71,37924.0,23.3102,23.329,23.1785,23.2443,37924.0
2016-01-14 11:30:00,24.73,24.82,24.65,24.81,26964.0,23.2632,23.3478,23.1879,23.3384,26964.0
2016-01-14 12:00:00,24.82,24.85,24.76,24.8,52784.0,23.3478,23.376,23.2914,23.329,52784.0
2016-01-14 12:30:00,24.82,24.91,24.82,24.83,47576.0,23.3478,23.4325,23.3478,23.3572,47576.0
2016-01-14 13:00:00,24.84,25.02,24.84,24.98,31164.0,23.3666,23.536,23.3666,23.4983,31164.0
2016-01-14 13:30:00,25.02,25.06,24.96,25.04,20504.0,23.536,23.5736,23.4795,23.5548,20504.0
2016-01-14 14:00:00,25.07,25.07,25.01,25.05,40064.0,23.583,23.583,23.5266,23.5642,40064.0
2016-01-14 14:30:00,25.06,25.18,25.06,25.17,41008.0,23.5736,23.6865,23.5736,23.6771,41008.0
2016-01-14 15:00:00,25.15,25.2,25.13,25.13,273212.0,23.6583,23.7053,23.6394,23.6394,273212.0
2016-01-14 15:30:00,25.11,25.11,25.01,25.03,128904.0,23.6206,23.6206,23.5266,23.5454,128904.0
2016-01-15 09:30:00,24.28,24.47,24.15,24.32,90720.0,22.8399,23.0186,22.7176,22.8775,90720.0
2016-01-15 10:00:00,24.31,24.43,24.26,24.36,42316.0,22.8681,22.981,22.821,22.9151,42316.0
2016-01-15 10:30:00,24.33,24.43,24.18,24.18,76504.0,22.8869,22.981,22.7458,22.7458,76504.0
2016-01-15 11:00:00,24.18,24.22,24.13,24.2,36600.0,22.7458,22.7834,22.6988,22.7646,36600.0
2016-01-15 11:30:00,24.22,24.24,24.11,24.15,117380.0,22.7834,22.8022,22.6799,22.7176,117380.0
2016-01-15 12:00:00,24.14,24.15,23.97,24.03,124040.0,22.7082,22.7176,22.5482,22.6047,124040.0
2016-01-15 12:30:00,23.98,24.11,23.9,24.11,53896.0,22.5576,22.6799,22.4824,22.6799,53896.0
2016-01-15 13:00:00,24.1,24.19,24.07,24.13,59164.0,22.6705,22.7552,22.6423,22.6988,59164.0
2016-01-15 13:30:00,24.09,24.23,24.07,24.19,39024.0,22.6611,22.7928,22.6423,22.7552,39024.0
2016-01-15 14:00:00,24.2,24.23,24.08,24.08,91040.0,22.7646,22.7928,22.6517,22.6517,91040.0
2016-01-15 14:30:00,24.09,24.31,24.06,24.3,59016.0,22.6611,22.8681,22.6329,22.8587,59016.0
2016-01-15 15:00:00,24.3,24.32,24.14,24.24,50956.0,22.8587,22.8775,22.7082,22.8022,50956.0
2016-01-15 15:30:00,24.18,24.25,24.18,24.23,236888.0,22.7458,22.8116,22.7458,22.7928,236888.0
2016-01-19 09:30:00,24.5,24.56,24.35,24.38,146944.0,23.0468,23.1032,22.9057,22.9339,146944.0
2016-01-19 10:00:00,24.37,24.45,24.35,24.45,65624.0,22.9245,22.9998,22.9057,22.9998,65624.0
2016-01-19 10:30:00,24.46,24.47,24.32,24.35,51892.0,23.0092,23.0186,22.8775,22.9057,51892.0
2016-01-19 11:00:00,24.3,24.35,24.2,24.29,206316.0,22.8587,22.9057,22.7646,22.8493,206316.0
2016-01-19 11:30:00,24.32,24.37,24.27,24.3,84548.0,22.8775,22.9245,22.8304,22.8587,84548.0
2016-01-19 12:00:00,24.3,24.3,24.2,24.26,48532.0,22.8587,22.8587,22.7646,22.821,48532.0
2016-01-19 12:30:00,24.26,24.31,24.18,24.23,183812.0,22.821,22.8681,22.7458,22.7928,183812.0
2016-01-19 13:00:00,24.24,24.29,24.22,24.23,43868.0,22.8022,22.8493,22.7834,22.7928,43868.0
2016-01-19 13:30:00,24.22,24.23,24.15,24.18,54828.0,22.7834,22.7928,22.7176,22.7458,54828.0
2016-01-19 14:00:00,24.15,24.17,23.98,24.05,53696.0,22.7176,22.7364,22.5576,22.6235,53696.0
2016-01-19 14:30:00,24.09,24.1,23.96,23.99,66764.0,22.6611,22.6705,22.5388,22.5671,66764.0
2016-01-19 15:00:00,24.0,24.19,24.0,24.17,419476.0,22.5765,22.7552,22.5765,22.7364,419476.0
2016-01-19 15:30:00,24.2,24.29,24.18,24.18,69240.0,22.7646,22.8493,22.7458,22.7458,69240.0
2016-01-20 09:30:00,23.74,23.82,23.6,23.6,244924.0,22.3319,22.4071,22.2002,22.2002,244924.0
2016-01-20 10:00:00,23.61,23.66,23.55,23.6,176004.0,22.2096,22.2566,22.1532,22.2002,176004.0
2016-01-20 10:30:00,23.59,23.59,23.42,23.42,90096.0,22.1908,22.1908,22.0309,22.0309,90096.0
2016-01-20 11:00:00,23.43,23.59,23.42,23.55,75264.0,22.0403,22.1908,22.0309,22.1532,75264.0
2016-01-20 11:30:00,23.56,23.68,23.45,23.51,67464.0,22.1626,22.2754,22.0591,22.1155,67464.0
2016-01-20 12:00:00,23.53,23.53,23.31,23.32,57156.0,22.1343,22.1343,21.9274,21.9368,57156.0
2016-01-20 12:30:00,23.36,23.54,23.33,23.54,130072.0,21.9744,22.1437,21.9462,22.1437,130072.0
2016-01-20 13:00:00,23.55,23.6,23.45,23.55,55912.0,22.1532,22.2002,22.0591,22.1532,55912.0
2016-01-20 13:30:00,23.54,23.84,23.54,23.82,45612.0,22.1437,22.426,22.1437,22.4071,45612.0
2016-01-20 14:00:00,23.79,23.85,23.72,23.75,37612.0,22.3789,22.4354,22.3131,22.3413,37612.0
2016-01-20 14:30:00,23.76,23.92,23.68,23.84,104708.0,22.3507,22.5012,22.2754,22.426,104708.0
2016-01-20 15:00:00,23.83,24.29,23.81,24.29,89524.0,22.4165,22.8493,22.3977,22.8493,89524.0
2016-01-20 15:30:00,24.27,24.28,24.06,24.07,373264.0,22.8304,22.8399,22.6329,22.6423,373264.0
2016-01-21 09:30:00,24.2,24.2,23.85,23.98,90336.0,22.7646,22.7646,22.4354,22.5576,90336.0
2016-01-21 10:00:00,23.99,24.28,23.99,24.26,71680.0,22.5671,22.8399,22.5671,22.821,71680.0
2016-01-21 10:30:00,24.22,24.37,24.21,24.25,297640.0,22.7834,22.9245,22.774,22.8116,297640.0
2016-01-21 11:00:00,24.25,24.38,24.2,24.27,79224.0,22.8116,22.9339,22.7646,22.8304,79224.0
2016-01-21 11:30:00,24.28,24.44,24.26,24.41,41196.0,22.8399,22.9904,22.821,22.9621,41196.0
2016-01-21 12:00:00,24.46,24.49,24.42,24.44,23780.0,23.0092,23.0374,22.9716,22.9904,23780.0
2016-01-21 12:30:00,24.45,24.47,24.36,24.36,31688.0,22.9998,23.0186,22.9151,22.9151,31688.0
2016-01-21 13:00:00,24.39,24.43,24.28,24.28,37272.0,22.9433,22.981,22.8399,22.8399,37272.0
2016-01-21 13:30:00,24.26,24.31,24.21,24.25,67784.0,22.821,22.8681,22.774,22.8116,67784.0
2016-01-21 14:00:00,24.24,24.24,24.05,24.1,140824.0,22.8022,22.8022,22.6235,22.6705,140824.0
2016-01-21 14:30:00,24.11,24.26,24.11,24.26,31680.0,22.6799,22.821,22.6799,22.821,31680.0
2016-01-21 15:00:00,24.24,24.24,24.08,24.15,47304.0,22.8022,22.8022,22.6517,22.7176,47304.0
2016-01-21 15:30:00,24.13,24.25,24.11,24.11,37532.0,22.6988,22.8116,22.6799,22.6799,37532.0
2016-01-22 09:30:00,24.56,24.69,24.56,24.69,69616.0,23.1032,23.2255,23.1032,23.2255,69616.0
2016-01-22 10:00:00,24.69,24.75,24.65,24.69,171716.0,23.2255,23.282,23.1879,23.2255,171716.0
2016-01-22 10:30:00,24.7,24.73,24.61,24.61,29608.0,23.2349,23.2632,23.1503,23.1503,29608.0
2016-01-22 11:00:00,24.64,24.68,24.55,24.65,34392.0,23.1785,23.2161,23.0938,23.1879,34392.0
2016-01-22 11:30:00,24.63,24.63,24.55,24.6,24144.0,23.1691,23.1691,23.0938,23.1409,24144.0
2016-01-22 12:00:00,24.57,24.67,24.57,24.66,23068.0,23.1127,23.2067,23.1127,23.1973,23068.0
2016-01-22 12:30:00,24.64,24.7,24.63,24.69,15832.0,23.1785,23.2349,23.1691,23.2255,15832.0
2016-01-22 13:00:00,24.69,24.71,24.65,24.68,46736.0,23.2255,23.2443,23.1879,23.2161,46736.0
2016-01-22 13:30:00,24.68,24.72,24.68,24.72,25996.0,23.2161,23.2538,23.2161,23.2538,25996.0
2016-01-22 14:00:00,24.71,24.78,24.71,24.74,22388.0,23.2443,23.3102,23.2443,23.2726,22388.0
2016-01-22 14:30:00,24.72,24.76,24.7,24.74,43264.0,23.2538,23.2914,23.2349,23.2726,43264.0
2016-01-22 15:00:00,24.76,24.76,24.68,24.73,32616.0,23.2914,23.2914,23.2161,23.2632,32616.0
2016-01-22 15:30:00,24.75,24.81,24.72,24.81,150508.0,23.282,23.3384,23.2538,23.3384,150508.0
2016-01-25 09:30:00,24.75,24.75,24.66,24.72,44496.0,23.282,23.282,23.1973,23.2538,44496.0
2016-01-25 10:00:00,24.72,24.81,24.71,24.76,54456.0,23.2538,23.3384,23.2443,23.2914,54456.0
2016-01-25 10:30:00,24.77,24.77,24.68,24.73,28120.0,23.3008,23.3008,23.2161,23.2632,28120.0
2016-01-25 11:00:00,24.68,24.7,24.63,24.7,27352.0,23.2161,23.2349,23.1691,23.2349,27352.0
2016-01-25 11:30:00,24.67,24.7,24.64,24.68,14108.0,23.2067,23.2349,23.1785,23.2161,14108.0
2016-01-25 12:00:00,24.67,24.69,24.66,24.69,8580.0,23.2067,23.2255,23.1973,23.2255,8580.0
2016-01-25 12:30:00,24.75,24.77,24.74,24.77,4012.0,23.282,23.3008,23.2726,23.3008,4012.0
2016-01-25 13:00:00,24.78,24.83,24.78,24.8,50296.0,23.3102,23.3572,23.3102,23.329,50296.0
2016-01-25 13:30:00,24.79,24.79,24.71,24.71,10560.0,23.3196,23.3196,23.2443,23.2443,10560.0
2016-01-25 14:00:00,24.68,24.73,24.66,24.68,10724.0,23.2161,23.2632,23.1973,23.2161,10724.0
2016-01-25 14:30:00,24.69,24.7,24.65,24.68,23636.0,23.2255,23.2349,23.1879,23.2161,23636.0
2016-01-25 15:00:00,24.68,24.7,24.51,24.51,51416.0,23.2161,23.2349,23.0562,23.0562,51416.0
2016-01-25 15:30:00,24.52,24.52,24.42,24.43,77964.0,23.0656,23.0656,22.9716,22.981,77964.0
2016-01-26 09:30:00,24.55,24.56,24.35,24.4,34440.0,23.0938,23.1032,22.9057,22.9527,34440.0
2016-01-26 10:00:00,24.43,24.56,24.41,24.55,42376.0,22.981,23.1032,22.9621,23.0938,42376.0
2016-01-26 10:30:00,24.55,24.64,24.55,24.58,16708.0,23.0938,23.1785,23.0938,23.1221,16708.0
2016-01-26 11:00:00,24.59,24.67,24.59,24.66,28728.0,23.1315,23.2067,23.1315,23.1973,28728.0
2016-01-26 11:30:00,24.66,24.68,24.61,24.68,102464.0,23.1973,23.2161,23.1503,23.2161,102464.0
2016-01-26 12:00:00,24.64,24.74,24.64,24.74,18992.0,23.1785,23.2726,23.1785,23.2726,18992.0
2016-01-26 12:30:00,24.74,24.74,24.68,24.7,23060.0,23.2726,23.2726,23.2161,23.2349,23060.0
2016-01-26 13:00:00,24.72,24.75,24.66,24.75,11612.0,23.2538,23.282,23.1973,23.282,11612.0
2016-01-26 13:30:00,24.72,24.72,24.69,24.69,7732.0,23.2538,23.2538,23.2255,23.2255,7732.0
2016-01-26 14:00:00,24.68,24.68,24.61,24.62,155920.0,23.2161,23.2161,23.1503,23.1597,155920.0
2016-01-26 14:30:00,24.63,24.69,24.63,24.65,13788.0,23.1691,23.2255,23.1691,23.1879,13788.0
2016-01-26 15:00:00,24.65,24.66,24.57,24.59,70524.0,23.1879,23.1973,23.1127,23.1315,70524.0
2016-01-26 15:30:00,24.59,24.67,24.57,24.67,123588.0,23.1315,23.2067,23.1127,23.2067,123588.0
2016-01-27 09:30:00,24.45,24.51,24.39,24.39,86764.0,22.9998,23.0562,22.9433,22.9433,86764.0
2016-01-27 10:00:00,24.38,24.38,24.19,24.2,16240.0,22.9339,22.9339,22.7552,22.7646,16240.0
2016-01-27 10:30:00,24.21,24.3,24.19,24.25,31648.0,22.774,22.8587,22.7552,22.8116,31648.0
2016-01-27 11:00:00,24.25,24.32,24.25,24.32,24124.0,22.8116,22.8775,22.8116,22.8775,24124.0
2016-01-27 11:30:00,24.34,24.48,24.33,24.46,25656.0,22.8963,23.028,22.8869,23.0092,25656.0
2016-01-27 12:00:00,24.47,24.55,24.47,24.48,31592.0,23.0186,23.0938,23.0186,23.028,31592.0
2016-01-27 12:30:00,24.48,24.49,24.46,24.49,11872.0,23.028,23.0374,23.0092,23.0374,11872.0
2016-01-27 13:00:00,24.46,24.48,24.4,24.4,177304.0,23.0092,23.028,22.9527,22.9527,177304.0
2016-01-27 13:30:00,24.42,24.43,24.36,24.43,99828.0,22.9716,22.981,22.9151,22.981,99828.0
2016-01-27 14:00:00,24.44,24.49,24.24,24.32,72656.0,22.9904,23.0374,22.8022,22.8775,72656.0
2016-01-27 14:30:00,24.33,24.34,24.14,24.15,70708.0,22.8869,22.8963,22.7082,22.7176,70708.0
2016-01-27 15:00:00,24.15,24.15,23.97,24.04,92012.0,22.7176,22.7176,22.5482,22.6141,92012.0
2016-01-27 15:30:00,24.04,24.09,23.99,24.05,100096.0,22.6141,22.6611,22.5671,22.6235,100096.0
2016-01-28 09:30:00,24.46,24.5,24.36,24.4,88968.0,23.0092,23.0468,22.9151,22.9527,88968.0
2016-01-28 10:00:00,24.41,24.42,24.18,24.19,50124.0,22.9621,22.9716,22.7458,22.7552,50124.0
2016-01-28 10:30:00,24.19,24.3,24.09,24.3,36400.0,22.7552,22.8587,22.6611,22.8587,36400.0
2016-01-28 11:00:00,24.3,24.39,24.29,24.31,41200.0,22.8587,22.9433,22.8493,22.8681,41200.0
2016-01-28 11:30:00,24.32,24.32,24.21,24.21,16340.0,22.8775,22.8775,22.774,22.774,16340.0
2016-01-28 12:00:00,24.25,24.42,24.25,24.42,23052.0,22.8116,22.9716,22.8116,22.9716,23052.0
2016-01-28 12:30:00,24.42,24.49,24.4,24.41,532616.0,22.9716,23.0374,22.9527,22.9621,532616.0
2016-01-28 13:00:00,24.4,24.44,24.29,24.36,1051320.0,22.9527,22.9904,22.8493,22.9151,1051320.0
2016-01-28 13:30:00,24.38,24.41,24.31,24.33,51608.0,22.9339,22.9621,22.8681,22.8869,51608.0
2016-01-28 14:00:00,24.36,24.47,24.36,24.47,43652.0,22.9151,23.0186,22.9151,23.0186,43652.0
2016-01-28 14:30:00,24.48,24.5,24.37,24.38,42612.0,23.028,23.0468,22.9245,22.9339,42612.0
2016-01-28 15:00:00,24.41,24.46,24.36,24.42,60664.0,22.9621,23.0092,22.9151,22.9716,60664.0
2016-01-28 15:30:00,24.41,24.48,24.39,24.44,42776.0,22.9621,23.028,22.9433,22.9904,42776.0
2016-01-29 09:30:00,24.67,24.95,24.67,24.95,63096.0,23.2067,23.4701,23.2067,23.4701,63096.0
2016-01-29 10:00:00,24.95,25.02,24.93,24.93,87520.0,23.4701,23.536,23.4513,23.4513,87520.0
2016-01-29 10:30:00,24.92,24.98,24.91,24.94,50752.0,23.4419,23.4983,23.4325,23.4607,50752.0
2016-01-29 11:00:00,24.96,25.0,24.93,24.95,21796.0,23.4795,23.5171,23.4513,23.4701,21796.0
2016-01-29 11:30:00,24.96,25.05,24.94,25.04,46832.0,23.4795,23.5642,23.4607,23.5548,46832.0
2016-01-29 12:00:00,25.02,25.13,25.02,25.11,25792.0,23.536,23.6394,23.536,23.6206,25792.0
2016-01-29 12:30:00,25.12,25.12,25.08,25.09,25160.0,23.63,23.63,23.5924,23.6018,25160.0
2016-01-29 13:00:00,25.08,25.1,25.08,25.08,30972.0,23.5924,23.6112,23.5924,23.5924,30972.0
2016-01-29 13:30:00,25.1,25.13,25.08,25.11,20172.0,23.6112,23.6394,23.5924,23.6206,20172.0
2016-01-29 14:00:00,25.11,25.14,25.09,25.14,20624.0,23.6206,23.6488,23.6018,23.6488,20624.0
2016-01-29 14:30:00,25.14,25.14,25.06,25.06,14372.0,23.6488,23.6488,23.5736,23.5736,14372.0
2016-01-29 15:00:00,25.08,25.16,25.08,25.15,26432.0,23.5924,23.6677,23.5924,23.6583,26432.0
2016-01-29 15:30:00,25.15,25.24,25.14,25.24,262560.0,23.6583,23.7429,23.6488,23.7429,262560.0
2016-02-01 09:30:00,25.14,25.21,25.08,25.12,73188.0,23.6488,23.7147,23.5924,23.63,73188.0
2016-02-01 10:00:00,25.11,25.2,25.08,25.14,26148.0,23.6206,23.7053,23.5924,23.6488,26148.0
2016-02-01 10:30:00,25.2,25.31,25.19,25.29,41144.0,23.7053,23.8088,23.6959,23.7899,41144.0
2016-02-01 11:00:00,25.28,25.28,25.2,25.25,35840.0,23.7805,23.7805,23.7053,23.7523,35840.0
2016-02-01 11:30:00,25.25,25.3,25.23,25.26,56064.0,23.7523,23.7994,23.7335,23.7617,56064.0
2016-02-01 12:00:00,25.26,25.28,25.21,25.23,70940.0,23.7617,23.7805,23.7147,23.7335,70940.0
2016-02-01 12:30:00,25.22,25.24,25.18,25.2,35696.0,23.7241,23.7429,23.6865,23.7053,35696.0
2016-02-01 13:00:00,25.21,25.3,25.19,25.29,48340.0,23.7147,23.7994,23.6959,23.7899,48340.0
2016-02-01 13:30:00,25.29,25.3,25.24,25.27,101412.0,23.7899,23.7994,23.7429,23.7711,101412.0
2016-02-01 14:00:00,25.29,25.3,25.21,25.27,172748.0,23.7899,23.7994,23.7147,23.7711,172748.0
2016-02-01 14:30:00,25.27,25.34,25.26,25.32,287856.0,23.7711,23.837,23.7617,23.8182,287856.0
2016-02-01 15:00:00,25.33,25.39,25.28,25.38,74156.0,23.8276,23.884,23.7805,23.8746,74156.0
2016-02-01 15:30:00,25.39,25.4,25.29,25.29,174080.0,23.884,23.8934,23.7899,23.7899,174080.0
2016-02-02 09:30:00,25.22,25.22,25.0,25.1,121996.0,23.7241,23.7241,23.5171,23.6112,121996.0
2016-02-02 10:00:00,25.11,25.13,25.08,25.11,23148.0,23.6206,23.6394,23.5924,23.6206,23148.0
2016-02-02 10:30:00,25.1,25.11,25.06,25.09,21376.0,23.6112,23.6206,23.5736,23.6018,21376.0
2016-02-02 11:00:00,25.08,25.16,25.07,25.14,28148.0,23.5924,23.6677,23.583,23.6488,28148.0
2016-02-02 11:30:00,25.15,25.18,25.11,25.12,13148.0,23.6583,23.6865,23.6206,23.63,13148.0
2016-02-02 12:00:00,25.08,25.08,24.98,24.98,25068.0,23.5924,23.5924,23.4983,23.4983,25068.0
2016-02-02 12:30:00,24.98,25.04,24.97,25.01,23640.0,23.4983,23.5548,23.4889,23.5266,23640.0
2016-02-02 13:00:00,25.0,25.0,24.9,24.96,76416.0,23.5171,23.5171,23.4231,23.4795,76416.0
2016-02-02 13:30:00,24.94,24.94,24.83,24.84,147024.0,23.4607,23.4607,23.3572,23.3666,147024.0
2016-02-02 14:00:00,24.86,24.87,24.76,24.76,96956.0,23.3855,23.3949,23.2914,23.2914,96956.0
2016-02-02 14:30:00,24.76,24.82,24.76,24.76,17696.0,23.2914,23.3478,23.2914,23.2914,17696.0
2016-02-02 15:00:00,24.73,24.78,24.69,24.77,113692.0,23.2632,23.3102,23.2255,23.3008,113692.0
2016-02-02 15:30:00,24.78,24.82,24.75,24.77,192584.0,23.3102,23.3478,23.282,23.3008,192584.0
2016-02-03 09:30:00,24.93,24.97,24.8,24.8,175240.0,23.4513,23.4889,23.329,23.329,175240.0
2016-02-03 10:00:00,24.79,24.79,24.45,24.46,202932.0,23.3196,23.3196,22.9998,23.0092,202932.0
2016-02-03 10:30:00,24.45,24.58,24.36,24.56,258604.0,22.9998,23.1221,22.9151,23.1032,258604.0
2016-02-03 11:00:00,24.58,24.59,24.38,24.59,236312.0,23.1221,23.1315,22.9339,23.1315,236312.0
2016-02-03 11:30:00,24.55,24.64,24.46,24.56,56792.0,23.0938,23.1785,23.0092,23.1032,56792.0
2016-02-03 12:00:00,24.57,24.6,24.49,24.52,33000.0,23.1127,23.1409,23.0374,23.0656,33000.0
2016-02-03 12:30:00,24.5,24.51,24.4,24.49,26640.0,23.0468,23.0562,22.9527,23.0374,26640.0
2016-02-03 13:00:00,24.55,24.55,24.42,24.45,29556.0,23.0938,23.0938,22.9716,22.9998,29556.0
2016-02-03 13:30:00,24.43,24.44,24.31,24.31,35672.0,22.981,22.9904,22.8681,22.8681,35672.0
2016-02-03 14:00:00,24.36,24.71,24.36,24.68,68664.0,22.9151,23.2443,22.9151,23.2161,68664.0
2016-02-03 14:30:00,24.67,24.79,24.64,24.79,90756.0,23.2067,23.3196,23.1785,23.3196,90756.0
2016-02-03 15:00:00,24.8,24.83,24.68,24.68,78036.0,23.329,23.3572,23.2161,23.2161,78036.0
2016-02-03 15:30:00,24.72,24.73,24.62,24.68,40168.0,23.2538,23.2632,23.1597,23.2161,40168.0
2016-02-04 09:30:00,24.63,24.68,24.45,24.63,417932.0,23.1691,23.2161,22.9998,23.1691,417932.0
2016-02-04 10:00:00,24.59,24.89,24.51,24.89,161756.0,23.1315,23.4137,23.0562,23.4137,161756.0
2016-02-04 10:30:00,24.9,24.96,24.84,24.93,80852.0,23.4231,23.4795,23.3666,23.4513,80852.0
2016-02-04 11:00:00,24.93,24.93,24.67,24.72,82060.0,23.4513,23.4513,23.2067,23.2538,82060.0
2016-02-04 11:30:00,24.69,24.77,24.59,24.63,167748.0,23.2255,23.3008,23.1315,23.1691,167748.0
2016-02-04 12:00:00,24.62,24.76,24.6,24.7,144224.0,23.1597,23.2914,23.1409,23.2349,144224.0
2016-02-04 12:30:00,24.7,24.8,24.67,24.72,59008.0,23.2349,23.329,23.2067,23.2538,59008.0
2016-02-04 13:00:00,24.71,24.82,24.71,24.75,77268.0,23.2443,23.3478,23.2443,23.282,77268.0
2016-02-04 13:30:00,24.76,24.79,24.64,24.67,30736.0,23.2914,23.3196,23.1785,23.2067,30736.0
2016-02-04 14:00:00,24.67,24.68,24.6,24.63,43288.0,23.2067,23.2161,23.1409,23.1691,43288.0
2016-02-04 14:30:00,24.61,24.68,24.57,24.68,42588.0,23.1503,23.2161,23.1127,23.2161,42588.0
2016-02-04 15:00:00,24.68,24.73,24.61,24.69,58568.0,23.2161,23.2632,23.1503,23.2255,58568.0
2016-02-04 15:30:00,24.69,24.78,24.65,24.77,48268.0,23.2255,23.3102,23.1879,23.3008,48268.0
2016-02-05 09:30:00,24.61,24.62,24.29,24.33,78732.0,23.1503,23.1597,22.8493,22.8869,78732.0
2016-02-05 10:00:00,24.34,24.39,24.17,24.17,26348.0,22.8963,22.9433,22.7364,22.7364,26348.0
2016-02-05 10:30:00,24.21,24.28,24.11,24.14,57168.0,22.774,22.8399,22.6799,22.7082,57168.0
2016-02-05 11:00:00,24.14,24.16,23.95,24.02,1202532.0,22.7082,22.727,22.5294,22.5953,1202532.0
2016-02-05 11:30:00,24.02,24.07,23.96,24.07,25344.0,22.5953,22.6423,22.5388,22.6423,25344.0
2016-02-05 12:00:00,24.08,24.09,23.99,24.07,189076.0,22.6517,22.6611,22.5671,22.6423,189076.0
2016-02-05 12:30:00,24.08,24.12,23.98,24.03,58064.0,22.6517,22.6893,22.5576,22.6047,58064.0
2016-02-05 13:00:00,24.03,24.05,23.99,24.04,22272.0,22.6047,22.6235,22.5671,22.6141,22272.0
2016-02-05 13:30:00,24.01,24.05,23.9,23.91,32804.0,22.5859,22.6235,22.4824,22.4918,32804.0
2016-02-05 14:00:00,23.91,23.95,23.82,23.84,32964.0,22.4918,22.5294,22.4071,22.426,32964.0
2016-02-05 14:30:00,23.84,23.89,23.84,23.85,21176.0,22.426,22.473,22.426,22.4354,21176.0
2016-02-05 15:00:00,23.86,23.95,23.81,23.91,151168.0,22.4448,22.5294,22.3977,22.4918,151168.0
2016-02-05 15:30:00,23.9,23.92,23.79,23.86,208672.0,22.4824,22.5012,22.3789,22.4448,208672.0
2016-02-08 09:30:00,23.45,23.5,23.33,23.44,160128.0,22.0591,22.1061,21.9462,22.0497,160128.0
2016-02-08 10:00:00,23.43,23.52,23.3,23.31,258708.0,22.0403,22.1249,21.918,21.9274,258708.0
2016-02-08 10:30:00,23.3,23.46,23.3,23.32,122488.0,21.918,22.0685,21.918,21.9368,122488.0
2016-02-08 11:00:00,23.31,23.34,23.17,23.27,89436.0,21.9274,21.9556,21.7957,21.8898,89436.0
2016-02-08 11:30:00,23.23,23.31,23.2,23.31,33884.0,21.8521,21.9274,21.8239,21.9274,33884.0
2016-02-08 12:00:00,23.32,23.42,23.3,23.38,109104.0,21.9368,22.0309,21.918,21.9932,109104.0
2016-02-08 12:30:00,23.39,23.41,23.31,23.32,14492.0,22.0026,22.0215,21.9274,21.9368,14492.0
2016-02-08 13:00:00,23.3,23.31,23.2,23.22,133000.0,21.918,21.9274,21.8239,21.8427,133000.0
2016-02-08 13:30:00,23.23,23.25,23.14,23.17,129696.0,21.8521,21.8709,21.7675,21.7957,129696.0
2016-02-08 14:00:00,23.14,23.21,23.1,23.11,243840.0,21.7675,21.8333,21.7298,21.7393,243840.0
2016-02-08 14:30:00,23.09,23.17,23.06,23.12,77152.0,21.7204,21.7957,21.6922,21.7487,77152.0
2016-02-08 15:00:00,23.1,23.31,23.1,23.26,122616.0,21.7298,21.9274,21.7298,21.8804,122616.0
2016-02-08 15:30:00,23.27,23.57,23.27,23.5,143212.0,21.8898,22.172,21.8898,22.1061,143212.0
2016-02-09 09:30:00,23.24,23.66,23.22,23.59,112220.0,21.8615,22.2566,21.8427,22.1908,112220.0
2016-02-09 10:00:00,23.56,23.81,23.56,23.64,60788.0,22.1626,22.3977,22.1626,22.2378,60788.0
2016-02-09 10:30:00,23.63,23.63,23.41,23.42,152140.0,22.2284,22.2284,22.0215,22.0309,152140.0
2016-02-09 11:00:00,23.44,23.63,23.44,23.62,84892.0,22.0497,22.2284,22.0497,22.219,84892.0
2016-02-09 11:30:00,23.61,23.61,23.45,23.46,26196.0,22.2096,22.2096,22.0591,22.0685,26196.0
2016-02-09 12:00:00,23.46,23.52,23.35,23.37,51024.0,22.0685,22.1249,21.965,21.9838,51024.0
2016-02-09 12:30:00,23.37,23.41,23.3,23.31,33540.0,21.9838,22.0215,21.918,21.9274,33540.0
2016-02-09 13:00:00,23.31,23.31,23.17,23.2,74704.0,21.9274,21.9274,21.7957,21.8239,74704.0
2016-02-09 13:30:00,23.22,23.28,23.18,23.27,68184.0,21.8427,21.8992,21.8051,21.8898,68184.0
2016-02-09 14:00:00,23.29,23.43,23.29,23.32,233044.0,21.9086,22.0403,21.9086,21.9368,233044.0
2016-02-09 14:30:00,23.34,23.54,23.34,23.51,148128.0,21.9556,22.1437,21.9556,22.1155,148128.0
2016-02-09 15:00:00,23.52,23.67,23.43,23.44,105044.0,22.1249,22.266,22.0403,22.0497,105044.0
2016-02-09 15:30:00,23.49,23.53,23.36,23.38,194184.0,22.0967,22.1343,21.9744,21.9932,194184.0
2016-02-10 09:30:00,23.65,23.78,23.58,23.78,134820.0,22.2472,22.3695,22.1814,22.3695,134820.0
2016-02-10 10:00:00,23.79,23.85,23.7,23.81,83228.0,22.3789,22.4354,22.2943,22.3977,83228.0
2016-02-10 10:30:00,23.82,23.93,23.62,23.65,115240.0,22.4071,22.5106,22.219,22.2472,115240.0
2016-02-10 11:00:00,23.65,23.71,23.6,23.65,96184.0,22.2472,22.3037,22.2002,22.2472,96184.0
2016-02-10 11:30:00,23.63,23.68,23.55,23.64,55504.0,22.2284,22.2754,22.1532,22.2378,55504.0
2016-02-10 12:00:00,23.65,23.71,23.6,23.71,34240.0,22.2472,22.3037,22.2002,22.3037,34240.0
2016-02-10 12:30:00,23.72,23.79,23.68,23.78,33208.0,22.3131,22.3789,22.2754,22.3695,33208.0
2016-02-10 13:00:00,23.8,23.81,23.69,23.69,40436.0,22.3883,22.3977,22.2848,22.2848,40436.0
2016-02-10 13:30:00,23.7,23.73,23.67,23.69,26708.0,22.2943,22.3225,22.266,22.2848,26708.0
2016-02-10 14:00:00,23.7,23.75,23.69,23.71,45052.0,22.2943,22.3413,22.2848,22.3037,45052.0
2016-02-10 14:30:00,23.71,23.74,23.58,23.6,48532.0,22.3037,22.3319,22.1814,22.2002,48532.0
2016-02-10 15:00:00,23.59,23.68,23.48,23.48,52880.0,22.1908,22.2754,22.0873,22.0873,52880.0
2016-02-10 15:30:00,23.5,23.52,23.41,23.43,146884.0,22.1061,22.1249,22.0215,22.0403,146884.0
2016-02-11 09:30:00,23.16,23.43,23.16,23.37,293340.0,21.7863,22.0403,21.7863,21.9838,293340.0
2016-02-11 10:00:00,23.35,23.41,23.28,23.29,69740.0,21.965,22.0215,21.8992,21.9086,69740.0
2016-02-11 10:30:00,23.27,23.29,23.18,23.2,123988.0,21.8898,21.9086,21.8051,21.8239,123988.0
2016-02-11 11:00:00,23.2,23.24,23.13,23.14,62132.0,21.8239,21.8615,21.7581,21.7675,62132.0
2016-02-11 11:30:00,23.15,23.25,23.09,23.24,59348.0,21.7769,21.8709,21.7204,21.8615,59348.0
2016-02-11 12:00:00,23.21,23.27,23.14,23.17,61364.0,21.8333,21.8898,21.7675,21.7957,61364.0
2016-02-11 12:30:00,23.17,23.3,23.13,23.26,57680.0,21.7957,21.918,21.7581,21.8804,57680.0
2016-02-11 13:00:00,23.29,23.34,23.25,23.28,59796.0,21.9086,21.9556,21.8709,21.8992,59796.0
2016-02-11 13:30:00,23.26,23.32,23.18,23.21,70452.0,21.8804,21.9368,21.8051,21.8333,70452.0
2016-02-11 14:00:00,23.21,23.25,23.16,23.16,69200.0,21.8333,21.8709,21.7863,21.7863,69200.0
2016-02-11 14:30:00,23.14,23.47,23.1,23.4,297808.0,21.7675,22.0779,21.7298,22.0121,297808.0
2016-02-11 15:00:00,23.42,23.48,23.34,23.48,243436.0,22.0309,22.0873,21.9556,22.0873,243436.0
2016-02-11 15:30:00,23.45,23.56,23.39,23.4,182724.0,22.0591,22.1626,22.0026,22.0121,182724.0
2016-02-12 09:30:00,23.64,23.66,23.47,23.47,38536.0,22.2378,22.2566,22.0779,22.0779,38536.0
2016-02-12 10:00:00,23.47,23.55,23.44,23.54,55224.0,22.0779,22.1532,22.0497,22.1437,55224.0
2016-02-12 10:30:00,23.55,23.57,23.48,23.5,38956.0,22.1532,22.172,22.0873,22.1061,38956.0
2016-02-12 11:00:00,23.51,23.72,23.51,23.72,119708.0,22.1155,22.3131,22.1155,22.3131,119708.0
2016-02-12 11:30:00,23.72,23.72,23.63,23.64,13868.0,22.3131,22.3131,22.2284,22.2378,13868.0
2016-02-12 12:00:00,23.66,23.68,23.65,23.68,19900.0,22.2566,22.2754,22.2472,22.2754,19900.0
2016-02-12 12:30:00,23.67,23.69,23.64,23.64,18432.0,22.266,22.2848,22.2378,22.2378,18432.0
2016-02-12 13:00:00,23.62,23.63,23.53,23.56,7600.0,22.219,22.2284,22.1343,22.1626,7600.0
2016-02-12 13:30:00,23.57,23.59,23.54,23.56,43716.0,22.172,22.1908,22.1437,22.1626,43716.0
2016-02-12 14:00:00,23.56,23.68,23.56,23.67,47156.0,22.1626,22.2754,22.1626,22.266,47156.0
2016-02-12 14:30:00,23.68,23.71,23.66,23.68,64796.0,22.2754,22.3037,22.2566,22.2754,64796.0
2016-02-12 15:00:00,23.68,23.72,23.66,23.7,32288.0,22.2754,22.3131,22.2566,22.2943,32288.0
2016-02-12 15:30:00,23.7,23.71,23.64,23.7,114144.0,22.2943,22.3037,22.2378,22.2943,114144.0
2016-02-16 09:30:00,24.0,24.1,23.97,24.03,181116.0,22.5765,22.6705,22.5482,22.6047,181116.0
2016-02-16 10:00:00,24.03,24.06,23.94,23.99,171888.0,22.6047,22.6329,22.52,22.5671,171888.0
2016-02-16 10:30:00,23.96,24.05,23.96,23.97,276588.0,22.5388,22.6235,22.5388,22.5482,276588.0
2016-02-16 11:00:00,23.94,23.98,23.88,23.96,87200.0,22.52,22.5576,22.4636,22.5388,87200.0
2016-02-16 11:30:00,23.96,24.07,23.96,24.07,56780.0,22.5388,22.6423,22.5388,22.6423,56780.0
2016-02-16 12:00:00,24.07,24.11,24.06,24.09,26496.0,22.6423,22.6799,22.6329,22.6611,26496.0
2016-02-16 12:30:00,24.09,24.13,24.04,24.13,25596.0,22.6611,22.6988,22.6141,22.6988,25596.0
2016-02-16 13:00:00,24.13,24.18,24.12,24.15,51932.0,22.6988,22.7458,22.6893,22.7176,51932.0
2016-02-16 13:30:00,24.15,24.18,24.14,24.17,208424.0,22.7176,22.7458,22.7082,22.7364,208424.0
2016-02-16 14:00:00,24.18,24.21,24.15,24.18,135972.0,22.7458,22.774,22.7176,22.7458,135972.0
2016-02-16 14:30:00,24.21,24.21,24.14,24.16,40532.0,22.774,22.774,22.7082,22.727,40532.0
2016-02-16 15:00:00,24.16,24.19,24.12,24.19,26700.0,22.727,22.7552,22.6893,22.7552,26700.0
2016-02-16 15:30:00,24.19,24.2,24.12,24.2,194948.0,22.7552,22.7646,22.6893,22.7646,194948.0
2016-02-17 09:30:00,24.3,24.44,24.3,24.43,72712.0,22.8587,22.9904,22.8587,22.981,72712.0
2016-02-17 10:00:00,24.46,24.61,24.43,24.61,46188.0,23.0092,23.1503,22.981,23.1503,46188.0
2016-02-17 10:30:00,24.6,24.66,24.57,24.65,74328.0,23.1409,23.1973,23.1127,23.1879,74328.0
2016-02-17 11:00:00,24.64,24.66,24.61,24.63,109748.0,23.1785,23.1973,23.1503,23.1691,109748.0
2016-02-17 11:30:00,24.63,24.67,24.61,24.64,81504.0,23.1691,23.2067,23.1503,23.1785,81504.0
2016-02-17 12:00:00,24.64,24.74,24.63,24.73,121676.0,23.1785,23.2726,23.1691,23.2632,121676.0
2016-02-17 12:30:00,24.73,24.78,24.73,24.74,32028.0,23.2632,23.3102,23.2632,23.2726,32028.0
2016-02-17 13:00:00,24.74,24.8,24.74,24.78,33884.0,23.2726,23.329,23.2726,23.3102,33884.0
2016-02-17 13:30:00,24.78,24.78,24.74,24.75,41664.0,23.3102,23.3102,23.2726,23.282,41664.0
2016-02-17 14:00:00,24.73,24.84,24.73,24.83,20652.0,23.2632,23.3666,23.2632,23.3572,20652.0
2016-02-17 14:30:00,24.81,24.84,24.75,24.75,17084.0,23.3384,23.3666,23.282,23.282,17084.0
2016-02-17 15:00:00,24.76,24.79,24.74,24.75,42472.0,23.2914,23.3196,23.2726,23.282,42472.0
2016-02-17 15:30:00,24.75,24.8,24.73,24.79,179952.0,23.282,23.329,23.2632,23.3196,179952.0
2016-02-18 09:30:00,24.92,24.92,24.83,24.85,128012.0,23.4419,23.4419,23.3572,23.376,128012.0
2016-02-18 10:00:00,24.82,24.88,24.79,24.87,160456.0,23.3478,23.4043,23.3196,23.3949,160456.0
2016-02-18 10:30:00,24.86,24.86,24.75,24.76,16060.0,23.3855,23.3855,23.282,23.2914,16060.0
2016-02-18 11:00:00,24.75,24.75,24.67,24.73,183652.0,23.282,23.282,23.2067,23.2632,183652.0
2016-02-18 11:30:00,24.75,24.78,24.71,24.77,70648.0,23.282,23.3102,23.2443,23.3008,70648.0
2016-02-18 12:00:00,24.78,24.78,24.75,24.77,9400.0,23.3102,23.3102,23.282,23.3008,9400.0
2016-02-18 12:30:00,24.77,24.77,24.7,24.74,7612.0,23.3008,23.3008,23.2349,23.2726,7612.0
2016-02-18 13:00:00,24.74,24.75,24.69,24.7,12428.0,23.2726,23.282,23.2255,23.2349,12428.0
2016-02-18 13:30:00,24.72,24.73,24.64,24.66,11340.0,23.2538,23.2632,23.1785,23.1973,11340.0
2016-02-18 14:00:00,24.68,24.75,24.68,24.75,27828.0,23.2161,23.282,23.2161,23.282,27828.0
2016-02-18 14:30:00,24.75,24.8,24.75,24.76,36624.0,23.282,23.329,23.282,23.2914,36624.0
2016-02-18 15:00:00,24.78,24.78,24.68,24.69,29680.0,23.3102,23.3102,23.2161,23.2255,29680.0
2016-02-18 15:30:00,24.68,24.7,24.61,24.64,80256.0,23.2161,23.2349,23.1503,23.1785,80256.0
2016-02-19 09:30:00,24.56,24.66,24.55,24.66,73912.0,23.1032,23.1973,23.0938,23.1973,73912.0
2016-02-19 10:00:00,24.6,24.73,24.54,24.69,22828.0,23.1409,23.2632,23.0844,23.2255,22828.0
2016-02-19 10:30:00,24.68,24.75,24.67,24.67,21828.0,23.2161,23.282,23.2067,23.2067,21828.0
2016-02-19 11:00:00,24.66,24.74,24.63,24.74,40576.0,23.1973,23.2726,23.1691,23.2726,40576.0
2016-02-19 11:30:00,24.78,24.78,24.7,24.7,22216.0,23.3102,23.3102,23.2349,23.2349,22216.0
2016-02-19 12:00:00,24.7,24.73,24.68,24.69,19044.0,23.2349,23.2632,23.2161,23.2255,19044.0
2016-02-19 12:30:00,24.7,24.75,24.69,24.71,31448.0,23.2349,23.282,23.2255,23.2443,31448.0
2016-02-19 13:00:00,24.72,24.72,24.68,24.71,12508.0,23.2538,23.2538,23.2161,23.2443,12508.0
2016-02-19 13:30:00,24.71,24.73,24.69,24.72,22524.0,23.2443,23.2632,23.2255,23.2538,22524.0
2016-02-19 14:00:00,24.71,24.73,24.69,24.69,24468.0,23.2443,23.2632,23.2255,23.2255,24468.0
2016-02-19 14:30:00,24.7,24.7,24.63,24.63,4800.0,23.2349,23.2349,23.1691,23.1691,4800.0
2016-02-19 15:00:00,24.63,24.71,24.63,24.7,24332.0,23.1691,23.2443,23.1691,23.2349,24332.0
2016-02-19 15:30:00,24.71,24.73,24.68,24.7,55968.0,23.2443,23.2632,23.2161,23.2349,55968.0
2016-02-22 09:30:00,24.92,25.02,24.89,25.01,48248.0,23.4419,23.536,23.4137,23.5266,48248.0
2016-02-22 10:00:00,25.04,25.08,24.98,25.0,29224.0,23.5548,23.5924,23.4983,23.5171,29224.0
2016-02-22 10:30:00,25.0,25.0,24.95,24.95,6828.0,23.5171,23.5171,23.4701,23.4701,6828.0
2016-02-22 11:00:00,24.97,25.03,24.95,25.03,16276.0,23.4889,23.5454,23.4701,23.5454,16276.0
2016-02-22 11:30:00,25.01,25.03,25.0,25.03,13144.0,23.5266,23.5454,23.5171,23.5454,13144.0
2016-02-22 12:00:00,25.03,25.04,25.0,25.04,37564.0,23.5454,23.5548,23.5171,23.5548,37564.0
2016-02-22 12:30:00,25.04,25.06,25.0,25.0,64932.0,23.5548,23.5736,23.5171,23.5171,64932.0
2016-02-22 13:00:00,25.0,25.02,25.0,25.01,17124.0,23.5171,23.536,23.5171,23.5266,17124.0
2016-02-22 13:30:00,25.03,25.08,25.03,25.06,26700.0,23.5454,23.5924,23.5454,23.5736,26700.0
2016-02-22 14:00:00,25.06,25.06,25.01,25.02,81636.0,23.5736,23.5736,23.5266,23.536,81636.0
2016-02-22 14:30:00,25.01,25.02,24.99,25.0,18852.0,23.5266,23.536,23.5077,23.5171,18852.0
2016-02-22 15:00:00,25.0,25.01,24.95,25.0,31896.0,23.5171,23.5266,23.4701,23.5171,31896.0
2016-02-22 15:30:00,25.0,25.04,25.0,25.04,77652.0,23.5171,23.5548,23.5171,23.5548,77652.0
2016-02-23 09:30:00,24.93,24.95,24.9,24.9,25840.0,23.4513,23.4701,23.4231,23.4231,25840.0
2016-02-23 10:00:00,24.89,24.89,24.74,24.79,107596.0,23.4137,23.4137,23.2726,23.3196,107596.0
2016-02-23 10:30:00,24.79,24.8,24.69,24.7,86204.0,23.3196,23.329,23.2255,23.2349,86204.0
2016-02-23 11:00:00,24.7,24.71,24.67,24.68,32816.0,23.2349,23.2443,23.2067,23.2161,32816.0
2016-02-23 11:30:00,24.67,24.76,24.67,24.69,18836.0,23.2067,23.2914,23.2067,23.2255,18836.0
2016-02-23 12:00:00,24.7,24.7,24.66,24.68,18744.0,23.2349,23.2349,23.1973,23.2161,18744.0
2016-02-23 12:30:00,24.68,24.7,24.68,24.7,26572.0,23.2161,23.2349,23.2161,23.2349,26572.0
2016-02-23 13:00:00,24.71,24.72,24.67,24.67,129328.0,23.2443,23.2538,23.2067,23.2067,129328.0
2016-02-23 13:30:00,24.65,24.66,24.61,24.65,48584.0,23.1879,23.1973,23.1503,23.1879,48584.0
2016-02-23 14:00:00,24.66,24.68,24.63,24.66,44904.0,23.1973,23.2161,23.1691,23.1973,44904.0
2016-02-23 14:30:00,24.66,24.67,24.61,24.61,13888.0,23.1973,23.2067,23.1503,23.1503,13888.0
2016-02-23 15:00:00,24.61,24.61,24.56,24.59,106836.0,23.1503,23.1503,23.1032,23.1315,106836.0
2016-02-23 15:30:00,24.61,24.65,24.56,24.58,77612.0,23.1503,23.1879,23.1032,23.1221,77612.0
2016-02-24 09:30:00,24.31,24.35,24.21,24.24,124124.0,22.8681,22.9057,22.774,22.8022,124124.0
2016-02-24 10:00:00,24.21,24.26,24.18,24.21,129060.0,22.774,22.821,22.7458,22.774,129060.0
2016-02-24 10:30:00,24.21,24.31,24.16,24.29,105928.0,22.774,22.8681,22.727,22.8493,105928.0
2016-02-24 11:00:00,24.27,24.28,24.21,24.24,55696.0,22.8304,22.8399,22.774,22.8022,55696.0
2016-02-24 11:30:00,24.23,24.42,24.23,24.39,21960.0,22.7928,22.9716,22.7928,22.9433,21960.0
2016-02-24 12:00:00,24.4,24.46,24.39,24.42,40356.0,22.9527,23.0092,22.9433,22.9716,40356.0
2016-02-24 12:30:00,24.42,24.46,24.38,24.46,22892.0,22.9716,23.0092,22.9339,23.0092,22892.0
2016-02-24 13:00:00,24.46,24.54,24.46,24.5,33536.0,23.0092,23.0844,23.0092,23.0468,33536.0
2016-02-24 13:30:00,24.5,24.55,24.48,24.54,26252.0,23.0468,23.0938,23.028,23.0844,26252.0
2016-02-24 14:00:00,24.56,24.7,24.56,24.68,66856.0,23.1032,23.2349,23.1032,23.2161,66856.0
2016-02-24 14:30:00,24.68,24.72,24.67,24.68,4804.0,23.2161,23.2538,23.2067,23.2161,4804.0
2016-02-24 15:00:00,24.7,24.82,24.69,24.82,44956.0,23.2349,23.3478,23.2255,23.3478,44956.0
2016-02-24 15:30:00,24.79,24.85,24.77,24.82,92124.0,23.3196,23.376,23.3008,23.3478,92124.0
2016-02-25 09:30:00,24.94,24.94,24.71,24.71,46312.0,23.4607,23.4607,23.2443,23.2443,46312.0
2016-02-25 10:00:00,24.68,24.79,24.65,24.79,14892.0,23.2161,23.3196,23.1879,23.3196,14892.0
2016-02-25 10:30:00,24.75,24.86,24.74,24.8,23220.0,23.282,23.3855,23.2726,23.329,23220.0
2016-02-25 11:00:00,24.78,24.84,24.77,24.84,10504.0,23.3102,23.3666,23.3008,23.3666,10504.0
2016-02-25 11:30:00,24.83,24.87,24.78,24.86,21280.0,23.3572,23.3949,23.3102,23.3855,21280.0
2016-02-25 12:00:00,24.86,24.86,24.82,24.84,16868.0,23.3855,23.3855,23.3478,23.3666,16868.0
2016-02-25 12:30:00,24.81,24.82,24.77,24.82,7916.0,23.3384,23.3478,23.3008,23.3478,7916.0
2016-02-25 13:00:00,24.82,24.91,24.81,24.91,18204.0,23.3478,23.4325,23.3384,23.4325,18204.0
2016-02-25 13:30:00,24.93,24.97,24.92,24.96,31200.0,23.4513,23.4889,23.4419,23.4795,31200.0
2016-02-25 14:00:00,24.96,24.98,24.94,24.96,58676.0,23.4795,23.4983,23.4607,23.4795,58676.0
2016-02-25 14:30:00,24.97,24.97,24.9,24.9,16480.0,23.4889,23.4889,23.4231,23.4231,16480.0
2016-02-25 15:00:00,24.93,24.99,24.93,24.99,16712.0,23.4513,23.5077,23.4513,23.5077,16712.0
2016-02-25 15:30:00,24.98,25.12,24.95,25.12,28728.0,23.4983,23.63,23.4701,23.63,28728.0
2016-02-26 09:30:00,25.3,25.31,25.21,25.25,54972.0,23.7994,23.8088,23.7147,23.7523,54972.0
2016-02-26 10:00:00,25.23,25.23,25.11,25.11,114512.0,23.7335,23.7335,23.6206,23.6206,114512.0
2016-02-26 10:30:00,25.17,25.23,25.17,25.23,17964.0,23.6771,23.7335,23.6771,23.7335,17964.0
2016-02-26 11:00:00,25.23,25.24,25.14,25.14,17476.0,23.7335,23.7429,23.6488,23.6488,17476.0
2016-02-26 11:30:00,25.11,25.13,25.08,25.13,62404.0,23.6206,23.6394,23.5924,23.6394,62404.0
2016-02-26 12:00:00,25.11,25.11,25.03,25.09,13076.0,23.6206,23.6206,23.5454,23.6018,13076.0
2016-02-26 12:30:00,25.1,25.12,25.07,25.12,56684.0,23.6112,23.63,23.583,23.63,56684.0
2016-02-26 13:00:00,25.12,25.15,25.09,25.1,18312.0,23.63,23.6583,23.6018,23.6112,18312.0
2016-02-26 13:30:00,25.09,25.11,25.03,25.05,39152.0,23.6018,23.6206,23.5454,23.5642,39152.0
2016-02-26 14:00:00,25.08,25.1,25.06,25.1,28676.0,23.5924,23.6112,23.5736,23.6112,28676.0
2016-02-26 14:30:00,25.11,25.11,25.02,25.05,29608.0,23.6206,23.6206,23.536,23.5642,29608.0
2016-02-26 15:00:00,25.05,25.12,25.05,25.09,28640.0,23.5642,23.63,23.5642,23.6018,28640.0
2016-02-26 15:30:00,25.12,25.12,25.08,25.08,30868.0,23.63,23.63,23.5924,23.5924,30868.0
2016-02-29 09:30:00,25.07,25.18,25.06,25.17,77940.0,23.583,23.6865,23.5736,23.6771,77940.0
2016-02-29 10:00:00,25.15,25.19,25.1,25.16,69200.0,23.6583,23.6959,23.6112,23.6677,69200.0
2016-02-29 10:30:00,25.17,25.2,25.14,25.19,16004.0,23.6771,23.7053,23.6488,23.6959,16004.0
2016-02-29 11:00:00,25.18,25.25,25.18,25.25,24960.0,23.6865,23.7523,23.6865,23.7523,24960.0
2016-02-29 11:30:00,25.23,25.29,25.22,25.25,100764.0,23.7335,23.7899,23.7241,23.7523,100764.0
2016-02-29 12:00:00,25.23,25.26,25.23,25.23,16184.0,23.7335,23.7617,23.7335,23.7335,16184.0
2016-02-29 12:30:00,25.23,25.24,25.21,25.24,31740.0,23.7335,23.7429,23.7147,23.7429,31740.0
2016-02-29 13:00:00,25.25,25.25,25.19,25.19,20832.0,23.7523,23.7523,23.6959,23.6959,20832.0
2016-02-29 13:30:00,25.16,25.18,25.16,25.18,68604.0,23.6677,23.6865,23.6677,23.6865,68604.0
2016-02-29 14:00:00,25.19,25.19,25.07,25.1,318312.0,23.6959,23.6959,23.583,23.6112,318312.0
2016-02-29 14:30:00,25.1,25.11,25.03,25.03,34576.0,23.6112,23.6206,23.5454,23.5454,34576.0
2016-02-29 15:00:00,25.03,25.03,24.95,25.02,62632.0,23.5454,23.5454,23.4701,23.536,62632.0
2016-02-29 15:30:00,25.01,25.05,24.93,24.93,123152.0,23.5266,23.5642,23.4513,23.4513,123152.0
2016-03-01 09:30:00,25.13,25.16,25.11,25.16,58676.0,23.6394,23.6677,23.6206,23.6677,58676.0
2016-03-01 10:00:00,25.16,25.35,25.16,25.35,35072.0,23.6677,23.8464,23.6677,23.8464,35072.0
2016-03-01 10:30:00,25.35,25.4,25.35,25.35,19012.0,23.8464,23.8934,23.8464,23.8464,19012.0
2016-03-01 11:00:00,25.36,25.46,25.36,25.46,41136.0,23.8558,23.9499,23.8558,23.9499,41136.0
2016-03-01 11:30:00,25.46,25.55,25.46,25.55,65288.0,23.9499,24.0345,23.9499,24.0345,65288.0
2016-03-01 12:00:00,25.55,25.6,25.54,25.56,39116.0,24.0345,24.0816,24.0251,24.0439,39116.0
2016-03-01 12:30:00,25.56,25.58,25.54,25.57,17620.0,24.0439,24.0627,24.0251,24.0533,17620.0
2016-03-01 13:00:00,25.55,25.6,25.54,25.59,30012.0,24.0345,24.0816,24.0251,24.0722,30012.0
2016-03-01 13:30:00,25.61,25.64,25.57,25.59,58736.0,24.091,24.1192,24.0533,24.0722,58736.0
2016-03-01 14:00:00,25.6,25.63,25.58,25.6,22524.0,24.0816,24.1098,24.0627,24.0816,22524.0
2016-03-01 14:30:00,25.6,25.65,25.59,25.65,37388.0,24.0816,24.1286,24.0722,24.1286,37388.0
2016-03-01 15:00:00,25.66,25.68,25.63,25.64,55852.0,24.138,24.1568,24.1098,24.1192,55852.0
2016-03-01 15:30:00,25.64,25.7,25.61,25.7,194256.0,24.1192,24.1756,24.091,24.1756,194256.0
2016-03-02 09:30:00,25.66,25.7,25.65,25.67,23108.0,24.138,24.1756,24.1286,24.1474,23108.0
2016-03-02 10:00:00,25.66,25.71,25.64,25.67,43524.0,24.138,24.185,24.1192,24.1474,43524.0
2016-03-02 10:30:00,25.66,25.67,25.58,25.67,58340.0,24.138,24.1474,24.0627,24.1474,58340.0
2016-03-02 11:00:00,25.67,25.72,25.61,25.63,38300.0,24.1474,24.1944,24.091,24.1098,38300.0
2016-03-02 11:30:00,25.65,25.66,25.6,25.6,48720.0,24.1286,24.138,24.0816,24.0816,48720.0
2016-03-02 12:00:00,25.59,25.62,25.58,25.61,30956.0,24.0722,24.1004,24.0627,24.091,30956.0
2016-03-02 12:30:00,25.6,25.65,25.6,25.65,33348.0,24.0816,24.1286,24.0816,24.1286,33348.0
2016-03-02 13:00:00,25.64,25.66,25.61,25.66,86552.0,24.1192,24.138,24.091,24.138,86552.0
2016-03-02 13:30:00,25.66,25.68,25.62,25.63,27080.0,24.138,24.1568,24.1004,24.1098,27080.0
2016-03-02 14:00:00,25.63,25.64,25.58,25.63,74860.0,24.1098,24.1192,24.0627,24.1098,74860.0
2016-03-02 14:30:00,25.64,25.71,25.63,25.7,22700.0,24.1192,24.185,24.1098,24.1756,22700.0
2016-03-02 15:00:00,25.66,25.74,25.66,25.72,49208.0,24.138,24.2133,24.138,24.1944,49208.0
2016-03-02 15:30:00,25.71,25.77,25.68,25.77,32520.0,24.185,24.2415,24.1568,24.2415,32520.0
2016-03-03 09:30:00,25.79,25.79,25.71,25.72,197508.0,24.2603,24.2603,24.185,24.1944,197508.0
2016-03-03 10:00:00,25.73,25.75,25.61,25.63,88992.0,24.2038,24.2227,24.091,24.1098,88992.0
2016-03-03 10:30:00,25.68,25.7,25.65,25.69,67052.0,24.1568,24.1756,24.1286,24.1662,67052.0
2016-03-03 11:00:00,25.65,25.66,25.58,25.58,18756.0,24.1286,24.138,24.0627,24.0627,18756.0
2016-03-03 11:30:00,25.58,25.63,25.57,25.63,7956.0,24.0627,24.1098,24.0533,24.1098,7956.0
2016-03-03 12:00:00,25.63,25.64,25.6,25.6,7048.0,24.1098,24.1192,24.0816,24.0816,7048.0
2016-03-03 12:30:00,25.6,25.62,25.59,25.62,16332.0,24.0816,24.1004,24.0722,24.1004,16332.0
2016-03-03 13:00:00,25.64,25.66,25.62,25.63,8412.0,24.1192,24.138,24.1004,24.1098,8412.0
2016-03-03 13:30:00,25.64,25.72,25.64,25.72,19128.0,24.1192,24.1944,24.1192,24.1944,19128.0
2016-03-03 14:00:00,25.72,25.75,25.71,25.73,12684.0,24.1944,24.2227,24.185,24.2038,12684.0
2016-03-03 14:30:00,25.72,25.75,25.69,25.75,47016.0,24.1944,24.2227,24.1662,24.2227,47016.0
2016-03-03 15:00:00,25.74,25.77,25.71,25.73,28992.0,24.2133,24.2415,24.185,24.2038,28992.0
2016-03-03 15:30:00,25.73,25.78,25.73,25.76,60672.0,24.2038,24.2509,24.2038,24.2321,60672.0
2016-03-04 09:30:00,25.84,25.85,25.68,25.74,49580.0,24.3073,24.3167,24.1568,24.2133,49580.0
2016-03-04 10:00:00,25.77,25.82,25.72,25.8,23324.0,24.2415,24.2885,24.1944,24.2697,23324.0
2016-03-04 10:30:00,25.81,25.88,25.78,25.86,31176.0,24.2791,24.345,24.2509,24.3261,31176.0
2016-03-04 11:00:00,25.88,25.95,25.88,25.91,30264.0,24.345,24.4108,24.345,24.3732,30264.0
2016-03-04 11:30:00,25.93,25.93,25.86,25.91,38896.0,24.392,24.392,24.3261,24.3732,38896.0
2016-03-04 12:00:00,25.92,25.93,25.89,25.9,10960.0,24.3826,24.392,24.3544,24.3638,10960.0
2016-03-04 12:30:00,25.91,25.96,25.89,25.95,29456.0,24.3732,24.4202,24.3544,24.4108,29456.0
2016-03-04 13:00:00,25.94,25.95,25.92,25.94,14564.0,24.4014,24.4108,24.3826,24.4014,14564.0
2016-03-04 13:30:00,25.95,26.02,25.95,26.02,47992.0,24.4108,24.4766,24.4108,24.4766,47992.0
2016-03-04 14:00:00,26.0,26.0,25.89,25.91,45484.0,24.4578,24.4578,24.3544,24.3732,45484.0
2016-03-04 14:30:00,25.9,25.9,25.8,25.82,38184.0,24.3638,24.3638,24.2697,24.2885,38184.0
2016-03-04 15:00:00,25.8,25.88,25.8,25.87,52268.0,24.2697,24.345,24.2697,24.3355,52268.0
2016-03-04 15:30:00,25.86,25.9,25.85,25.86,43520.0,24.3261,24.3638,24.3167,24.3261,43520.0
2016-03-07 09:30:00,25.74,25.75,25.65,25.66,55072.0,24.2133,24.2227,24.1286,24.138,55072.0
2016-03-07 10:00:00,25.63,25.73,25.63,25.66,105908.0,24.1098,24.2038,24.1098,24.138,105908.0
2016-03-07 10:30:00,25.66,25.73,25.66,25.69,53676.0,24.138,24.2038,24.138,24.1662,53676.0
2016-03-07 11:00:00,25.68,25.75,25.68,25.73,40856.0,24.1568,24.2227,24.1568,24.2038,40856.0
2016-03-07 11:30:00,25.74,25.84,25.74,25.83,37120.0,24.2133,24.3073,24.2133,24.2979,37120.0
2016-03-07 12:00:00,25.81,25.81,25.77,25.81,13696.0,24.2791,24.2791,24.2415,24.2791,13696.0
2016-03-07 12:30:00,25.81,25.81,25.79,25.79,8488.0,24.2791,24.2791,24.2603,24.2603,8488.0
2016-03-07 13:00:00,25.8,25.82,25.75,25.75,35780.0,24.2697,24.2885,24.2227,24.2227,35780.0
2016-03-07 13:30:00,25.74,25.74,25.67,25.67,46760.0,24.2133,24.2133,24.1474,24.1474,46760.0
2016-03-07 14:00:00,25.67,25.68,25.6,25.6,67372.0,24.1474,24.1568,24.0816,24.0816,67372.0
2016-03-07 14:30:00,25.6,25.61,25.54,25.57,67376.0,24.0816,24.091,24.0251,24.0533,67376.0
2016-03-07 15:00:00,25.56,25.69,25.54,25.67,138180.0,24.0439,24.1662,24.0251,24.1474,138180.0
2016-03-07 15:30:00,25.67,25.76,25.67,25.71,358168.0,24.1474,24.2321,24.1474,24.185,358168.0
2016-03-08 09:30:00,25.55,25.66,25.48,25.63,58264.0,24.0345,24.138,23.9687,24.1098,58264.0
2016-03-08 10:00:00,25.62,25.65,25.5,25.51,166528.0,24.1004,24.1286,23.9875,23.9969,166528.0
2016-03-08 10:30:00,25.48,25.55,25.47,25.5,122760.0,23.9687,24.0345,23.9593,23.9875,122760.0
2016-03-08 11:00:00,25.53,25.64,25.51,25.64,160728.0,24.0157,24.1192,23.9969,24.1192,160728.0
2016-03-08 11:30:00,25.63,25.69,25.59,25.69,53176.0,24.1098,24.1662,24.0722,24.1662,53176.0
2016-03-08 12:00:00,25.67,25.73,25.64,25.71,63300.0,24.1474,24.2038,24.1192,24.185,63300.0
2016-03-08 12:30:00,25.71,25.72,25.66,25.69,28984.0,24.185,24.1944,24.138,24.1662,28984.0
2016-03-08 13:00:00,25.68,25.72,25.65,25.71,21812.0,24.1568,24.1944,24.1286,24.185,21812.0
2016-03-08 13:30:00,25.72,25.76,25.72,25.73,19716.0,24.1944,24.2321,24.1944,24.2038,19716.0
2016-03-08 14:00:00,25.72,25.75,25.66,25.66,5872.0,24.1944,24.2227,24.138,24.138,5872.0
2016-03-08 14:30:00,25.67,25.67,25.61,25.63,30948.0,24.1474,24.1474,24.091,24.1098,30948.0
2016-03-08 15:00:00,25.63,25.64,25.57,25.57,43780.0,24.1098,24.1192,24.0533,24.0533,43780.0
2016-03-08 15:30:00,25.58,25.6,25.49,25.52,82876.0,24.0627,24.0816,23.9781,24.0063,82876.0
2016-03-09 09:30:00,25.65,25.66,25.57,25.64,93768.0,24.1286,24.138,24.0533,24.1192,93768.0
2016-03-09 10:00:00,25.65,25.72,25.64,25.7,76320.0,24.1286,24.1944,24.1192,24.1756,76320.0
2016-03-09 10:30:00,25.71,25.8,25.63,25.64,81820.0,24.185,24.2697,24.1098,24.1192,81820.0
2016-03-09 11:00:00,25.68,25.75,25.67,25.75,60932.0,24.1568,24.2227,24.1474,24.2227,60932.0
2016-03-09 11:30:00,25.75,25.8,25.75,25.8,47312.0,24.2227,24.2697,24.2227,24.2697,47312.0
2016-03-09 12:00:00,25.8,25.8,25.76,25.78,27052.0,24.2697,24.2697,24.2321,24.2509,27052.0
2016-03-09 12:30:00,25.78,25.78,25.71,25.73,17656.0,24.2509,24.2509,24.185,24.2038,17656.0
2016-03-09 13:00:00,25.72,25.74,25.69,25.7,68844.0,24.1944,24.2133,24.1662,24.1756,68844.0
2016-03-09 13:30:00,25.72,25.79,25.72,25.78,26500.0,24.1944,24.2603,24.1944,24.2509,26500.0
2016-03-09 14:00:00,25.78,25.81,25.77,25.79,54372.0,24.2509,24.2791,24.2415,24.2603,54372.0
2016-03-09 14:30:00,25.79,25.8,25.75,25.77,40956.0,24.2603,24.2697,24.2227,24.2415,40956.0
2016-03-09 15:00:00,25.77,25.78,25.71,25.74,46044.0,24.2415,24.2509,24.185,24.2133,46044.0
2016-03-09 15:30:00,25.73,25.79,25.72,25.78,245832.0,24.2038,24.2603,24.1944,24.2509,245832.0
2016-03-10 09:30:00,25.91,26.01,25.83,26.01,136920.0,24.3732,24.4672,24.2979,24.4672,136920.0
2016-03-10 10:00:00,26.02,26.03,25.89,25.89,57640.0,24.4766,24.4861,24.3544,24.3544,57640.0
2016-03-10 10:30:00,25.89,25.89,25.69,25.69,144384.0,24.3544,24.3544,24.1662,24.1662,144384.0
2016-03-10 11:00:00,25.71,25.72,25.58,25.61,91804.0,24.185,24.1944,24.0627,24.091,91804.0
2016-03-10 11:30:00,25.6,25.69,25.57,25.67,47452.0,24.0816,24.1662,24.0533,24.1474,47452.0
2016-03-10 12:00:00,25.7,25.72,25.6,25.63,124400.0,24.1756,24.1944,24.0816,24.1098,124400.0
2016-03-10 12:30:00,25.63,25.63,25.47,25.5,35812.0,24.1098,24.1098,23.9593,23.9875,35812.0
2016-03-10 13:00:00,25.49,25.54,25.42,25.53,26640.0,23.9781,24.0251,23.9122,24.0157,26640.0
2016-03-10 13:30:00,25.51,25.55,25.5,25.5,26672.0,23.9969,24.0345,23.9875,23.9875,26672.0
2016-03-10 14:00:00,25.49,25.58,25.46,25.58,45776.0,23.9781,24.0627,23.9499,24.0627,45776.0
2016-03-10 14:30:00,25.58,25.73,25.57,25.68,58384.0,24.0627,24.2038,24.0533,24.1568,58384.0
2016-03-10 15:00:00,25.7,25.81,25.65,25.79,124656.0,24.1756,24.2791,24.1286,24.2603,124656.0
2016-03-10 15:30:00,25.79,25.79,25.68,25.74,117880.0,24.2603,24.2603,24.1568,24.2133,117880.0
2016-03-11 09:30:00,25.99,26.08,25.98,26.05,41768.0,24.4484,24.5331,24.439,24.5049,41768.0
2016-03-11 10:00:00,26.05,26.05,25.95,26.02,44276.0,24.5049,24.5049,24.4108,24.4766,44276.0
2016-03-11 10:30:00,26.05,26.1,26.05,26.06,42052.0,24.5049,24.5519,24.5049,24.5143,42052.0
2016-03-11 11:00:00,26.06,26.09,26.06,26.09,14752.0,24.5143,24.5425,24.5143,24.5425,14752.0
2016-03-11 11:30:00,26.09,26.1,26.07,26.1,15176.0,24.5425,24.5519,24.5237,24.5519,15176.0
2016-03-11 12:00:00,26.1,26.11,26.09,26.11,5084.0,24.5519,24.5613,24.5425,24.5613,5084.0
2016-03-11 12:30:00,26.1,26.12,26.09,26.09,40156.0,24.5519,24.5707,24.5425,24.5425,40156.0
2016-03-11 13:00:00,26.07,26.08,26.05,26.08,15608.0,24.5237,24.5331,24.5049,24.5331,15608.0
2016-03-11 13:30:00,26.08,26.11,26.05,26.11,27740.0,24.5331,24.5613,24.5049,24.5613,27740.0
2016-03-11 14:00:00,26.11,26.13,26.11,26.11,8504.0,24.5613,24.5801,24.5613,24.5613,8504.0
2016-03-11 14:30:00,26.11,26.12,26.08,26.11,25764.0,24.5613,24.5707,24.5331,24.5613,25764.0
2016-03-11 15:00:00,26.11,26.18,26.11,26.18,41876.0,24.5613,24.6272,24.5613,24.6272,41876.0
2016-03-11 15:30:00,26.17,26.19,26.16,26.19,92872.0,24.6178,24.6366,24.6083,24.6366,92872.0
2016-03-14 09:30:00,26.1,26.16,26.07,26.11,86964.0,24.5519,24.6083,24.5237,24.5613,86964.0
2016-03-14 10:00:00,26.12,26.17,26.11,26.16,80540.0,24.5707,24.6178,24.5613,24.6083,80540.0
2016-03-14 10:30:00,26.16,26.23,26.16,26.18,135168.0,24.6083,24.6742,24.6083,24.6272,135168.0
2016-03-14 11:00:00,26.18,26.24,26.18,26.24,50628.0,24.6272,24.6836,24.6272,24.6836,50628.0
2016-03-14 11:30:00,26.22,26.23,26.19,26.19,66488.0,24.6648,24.6742,24.6366,24.6366,66488.0
2016-03-14 12:00:00,26.18,26.25,26.18,26.22,39188.0,24.6272,24.693,24.6272,24.6648,39188.0
2016-03-14 12:30:00,26.24,26.25,26.23,26.24,28276.0,24.6836,24.693,24.6742,24.6836,28276.0
2016-03-14 13:00:00,26.25,26.25,26.23,26.23,34892.0,24.693,24.693,24.6742,24.6742,34892.0
2016-03-14 13:30:00,26.23,26.24,26.21,26.21,51628.0,24.6742,24.6836,24.6554,24.6554,51628.0
2016-03-14 14:00:00,26.2,26.2,26.17,26.19,27076.0,24.646,24.646,24.6178,24.6366,27076.0
2016-03-14 14:30:00,26.21,26.24,26.2,26.24,38392.0,24.6554,24.6836,24.646,24.6836,38392.0
2016-03-14 15:00:00,26.23,26.26,26.2,26.25,52624.0,24.6742,24.7024,24.646,24.693,52624.0
2016-03-14 15:30:00,26.23,26.26,26.21,26.21,103980.0,24.6742,24.7024,24.6554,24.6554,103980.0
2016-03-15 09:30:00,26.13,26.18,26.12,26.12,46332.0,24.5801,24.6272,24.5707,24.5707,46332.0
2016-03-15 10:00:00,26.13,26.2,26.07,26.2,255060.0,24.5801,24.646,24.5237,24.646,255060.0
2016-03-15 10:30:00,26.21,26.21,26.17,26.2,61952.0,24.6554,24.6554,24.6178,24.646,61952.0
2016-03-15 11:00:00,26.19,26.25,26.19,26.25,11020.0,24.6366,24.693,24.6366,24.693,11020.0
2016-03-15 11:30:00,26.24,26.24,26.17,26.19,11688.0,24.6836,24.6836,24.6178,24.6366,11688.0
2016-03-15 12:00:00,26.18,26.22,26.17,26.21,19256.0,24.6272,24.6648,24.6178,24.6554,19256.0
2016-03-15 12:30:00,26.22,26.22,26.18,26.2,78064.0,24.6648,24.6648,24.6272,24.646,78064.0
2016-03-15 13:00:00,26.2,26.2,26.17,26.2,24732.0,24.646,24.646,24.6178,24.646,24732.0
2016-03-15 13:30:00,26.22,26.24,26.22,26.24,88116.0,24.6648,24.6836,24.6648,24.6836,88116.0
2016-03-15 14:00:00,26.24,26.27,26.22,26.25,16248.0,24.6836,24.7118,24.6648,24.693,16248.0
2016-03-15 14:30:00,26.25,26.27,26.24,26.25,18504.0,24.693,24.7118,24.6836,24.693,18504.0
2016-03-15 15:00:00,26.25,26.29,26.24,26.29,27508.0,24.693,24.7306,24.6836,24.7306,27508.0
2016-03-15 15:30:00,26.29,26.29,26.24,26.27,69740.0,24.7306,24.7306,24.6836,24.7118,69740.0
2016-03-16 09:30:00,26.25,26.33,26.24,26.33,112160.0,24.693,24.7683,24.6836,24.7683,112160.0
2016-03-16 10:00:00,26.3,26.34,26.3,26.32,48116.0,24.74,24.7777,24.74,24.7589,48116.0
2016-03-16 10:30:00,26.33,26.37,26.33,26.36,50676.0,24.7683,24.8059,24.7683,24.7965,50676.0
2016-03-16 11:00:00,26.35,26.39,26.35,26.39,44332.0,24.7871,24.8247,24.7871,24.8247,44332.0
2016-03-16 11:30:00,26.4,26.41,26.39,26.4,37456.0,24.8341,24.8435,24.8247,24.8341,37456.0
2016-03-16 12:00:00,26.41,26.41,26.4,26.4,29956.0,24.8435,24.8435,24.8341,24.8341,29956.0
2016-03-16 12:30:00,26.4,26.41,26.34,26.34,41564.0,24.8341,24.8435,24.7777,24.7777,41564.0
2016-03-16 13:00:00,26.36,26.36,26.31,26.35,74464.0,24.7965,24.7965,24.7494,24.7871,74464.0
2016-03-16 13:30:00,26.34,26.36,26.33,26.36,32276.0,24.7777,24.7965,24.7683,24.7965,32276.0
2016-03-16 14:00:00,26.37,26.54,26.37,26.52,87888.0,24.8059,24.9658,24.8059,24.947,87888.0
2016-03-16 14:30:00,26.52,26.59,26.49,26.56,90412.0,24.947,25.0128,24.9188,24.9846,90412.0
2016-03-16 15:00:00,26.52,26.61,26.52,26.59,111492.0,24.947,25.0317,24.947,25.0128,111492.0
2016-03-16 15:30:00,26.59,26.65,26.56,26.6,157272.0,25.0128,25.0693,24.9846,25.0222,157272.0
2016-03-17 09:30:00,26.53,26.63,26.52,26.56,14872.0,24.9564,25.0505,24.947,24.9846,14872.0
2016-03-17 10:00:00,26.56,26.62,26.55,26.61,37028.0,24.9846,25.0411,24.9752,25.0317,37028.0
2016-03-17 10:30:00,26.6,26.67,26.6,26.66,34452.0,25.0222,25.0881,25.0222,25.0787,34452.0
2016-03-17 11:00:00,26.68,26.68,26.65,26.65,43592.0,25.0975,25.0975,25.0693,25.0693,43592.0
2016-03-17 11:30:00,26.66,26.69,26.66,26.69,18676.0,25.0787,25.1069,25.0787,25.1069,18676.0
2016-03-17 12:00:00,26.68,26.76,26.67,26.76,34400.0,25.0975,25.1728,25.0881,25.1728,34400.0
2016-03-17 12:30:00,26.76,26.78,26.75,26.75,25716.0,25.1728,25.1916,25.1633,25.1633,25716.0
2016-03-17 13:00:00,26.76,26.76,26.7,26.72,17056.0,25.1728,25.1728,25.1163,25.1351,17056.0
2016-03-17 13:30:00,26.69,26.77,26.69,26.75,20256.0,25.1069,25.1822,25.1069,25.1633,20256.0
2016-03-17 14:00:00,26.75,26.78,26.73,26.73,62820.0,25.1633,25.1916,25.1445,25.1445,62820.0
2016-03-17 14:30:00,26.73,26.73,26.7,26.7,33208.0,25.1445,25.1445,25.1163,25.1163,33208.0
2016-03-17 15:00:00,26.69,26.76,26.69,26.76,39720.0,25.1069,25.1728,25.1069,25.1728,39720.0
2016-03-17 15:30:00,26.76,26.77,26.7,26.7,63572.0,25.1728,25.1822,25.1163,25.1163,63572.0
2016-03-18 09:30:00,26.83,26.83,26.68,26.69,73432.0,25.2386,25.2386,25.0975,25.1069,73432.0
2016-03-18 10:00:00,26.72,26.76,26.72,26.74,68464.0,25.1351,25.1728,25.1351,25.1539,68464.0
2016-03-18 10:30:00,26.72,26.78,26.72,26.78,29044.0,25.1351,25.1916,25.1351,25.1916,29044.0
2016-03-18 11:00:00,26.77,26.85,26.77,26.82,63200.0,25.1822,25.2574,25.1822,25.2292,63200.0
2016-03-18 11:30:00,26.82,26.83,26.77,26.79,77308.0,25.2292,25.2386,25.1822,25.201,77308.0
2016-03-18 12:00:00,26.8,26.81,26.78,26.79,32632.0,25.2104,25.2198,25.1916,25.201,32632.0
2016-03-18 12:30:00,26.78,26.78,26.76,26.78,12408.0,25.1916,25.1916,25.1728,25.1916,12408.0
2016-03-18 13:00:00,26.79,26.79,26.7,26.7,98976.0,25.201,25.201,25.1163,25.1163,98976.0
2016-03-18 13:30:00,26.72,26.72,26.64,26.7,60956.0,25.1351,25.1351,25.0599,25.1163,60956.0
2016-03-18 14:00:00,26.7,26.73,26.7,26.72,78768.0,25.1163,25.1445,25.1163,25.1351,78768.0
2016-03-18 14:30:00,26.72,26.75,26.71,26.72,31628.0,25.1351,25.1633,25.1257,25.1351,31628.0
2016-03-18 15:00:00,26.74,26.81,26.74,26.79,71628.0,25.1539,25.2198,25.1539,25.201,71628.0
2016-03-18 15:30:00,26.78,26.79,26.76,26.78,114236.0,25.1916,25.201,25.1728,25.1916,114236.0
2016-03-21 09:30:00,26.71,26.84,26.71,26.81,141344.0,25.1257,25.248,25.1257,25.2198,141344.0
2016-03-21 10:00:00,26.82,26.83,26.74,26.76,89824.0,25.2292,25.2386,25.1539,25.1728,89824.0
2016-03-21 10:30:00,26.76,26.77,26.72,26.74,91536.0,25.1728,25.1822,25.1351,25.1539,91536.0
2016-03-21 11:00:00,26.75,26.84,26.75,26.83,21124.0,25.1633,25.248,25.1633,25.2386,21124.0
2016-03-21 11:30:00,26.83,26.86,26.82,26.83,52932.0,25.2386,25.2668,25.2292,25.2386,52932.0
2016-03-21 12:00:00,26.81,26.82,26.77,26.78,52872.0,25.2198,25.2292,25.1822,25.1916,52872.0
2016-03-21 12:30:00,26.8,26.81,26.77,26.79,42972.0,25.2104,25.2198,25.1822,25.201,42972.0
2016-03-21 13:00:00,26.8,26.85,26.78,26.85,24184.0,25.2104,25.2574,25.1916,25.2574,24184.0
2016-03-21 13:30:00,26.84,26.84,26.78,26.81,25384.0,25.248,25.248,25.1916,25.2198,25384.0
2016-03-21 14:00:00,26.82,26.85,26.78,26.84,130196.0,25.2292,25.2574,25.1916,25.248,130196.0
2016-03-21 14:30:00,26.85,26.87,26.83,26.84,62860.0,25.2574,25.2762,25.2386,25.248,62860.0
2016-03-21 15:00:00,26.84,26.84,26.82,26.83,52208.0,25.248,25.248,25.2292,25.2386,52208.0
2016-03-21 15:30:00,26.83,26.86,26.8,26.85,69200.0,25.2386,25.2668,25.2104,25.2574,69200.0
2016-03-22 09:30:00,26.73,26.87,26.72,26.86,93736.0,25.1445,25.2762,25.1351,25.2668,93736.0
2016-03-22 10:00:00,26.86,26.91,26.85,26.9,48448.0,25.2668,25.3139,25.2574,25.3045,48448.0
2016-03-22 10:30:00,26.9,26.95,26.89,26.93,56840.0,25.3045,25.3515,25.295,25.3327,56840.0
2016-03-22 11:00:00,26.92,26.96,26.91,26.94,24712.0,25.3233,25.3609,25.3139,25.3421,24712.0
2016-03-22 11:30:00,26.93,26.94,26.9,26.9,33968.0,25.3327,25.3421,25.3045,25.3045,33968.0
2016-03-22 12:00:00,26.91,26.94,26.89,26.94,34644.0,25.3139,25.3421,25.295,25.3421,34644.0
2016-03-22 12:30:00,26.93,26.98,26.92,26.98,61984.0,25.3327,25.3797,25.3233,25.3797,61984.0
2016-03-22 13:00:00,26.97,26.98,26.95,26.98,30568.0,25.3703,25.3797,25.3515,25.3797,30568.0
2016-03-22 13:30:00,26.97,26.99,26.95,26.97,27348.0,25.3703,25.3891,25.3515,25.3703,27348.0
2016-03-22 14:00:00,26.97,26.99,26.96,26.98,29248.0,25.3703,25.3891,25.3609,25.3797,29248.0
2016-03-22 14:30:00,27.0,27.0,26.96,26.96,31708.0,25.3985,25.3985,25.3609,25.3609,31708.0
2016-03-22 15:00:00,26.93,26.95,26.89,26.93,181264.0,25.3327,25.3515,25.295,25.3327,181264.0
2016-03-22 15:30:00,26.93,26.95,26.9,26.92,382684.0,25.3327,25.3515,25.3045,25.3233,382684.0
2016-03-23 09:30:00,26.8,26.8,26.69,26.7,30992.0,25.305,25.305,25.2011,25.2106,30992.0
2016-03-23 10:00:00,26.67,26.72,26.67,26.7,21244.0,25.1823,25.2295,25.1823,25.2106,21244.0
2016-03-23 10:30:00,26.7,26.73,26.65,26.7,39356.0,25.2106,25.2389,25.1634,25.2106,39356.0
2016-03-23 11:00:00,26.66,26.71,26.65,26.69,54448.0,25.1728,25.22,25.1634,25.2011,54448.0
2016-03-23 11:30:00,26.67,26.68,26.64,26.64,34404.0,25.1823,25.1917,25.1539,25.1539,34404.0
2016-03-23 12:00:00,26.65,26.7,26.65,26.69,9672.0,25.1634,25.2106,25.1634,25.2011,9672.0
2016-03-23 12:30:00,26.71,26.72,26.68,26.7,21180.0,25.22,25.2295,25.1917,25.2106,21180.0
2016-03-23 13:00:00,26.7,26.71,26.68,26.69,42920.0,25.2106,25.22,25.1917,25.2011,42920.0
2016-03-23 13:30:00,26.7,26.7,26.67,26.68,59620.0,25.2106,25.2106,25.1823,25.1917,59620.0
2016-03-23 14:00:00,26.68,26.7,26.66,26.66,52216.0,25.1917,25.2106,25.1728,25.1728,52216.0
2016-03-23 14:30:00,26.66,26.68,26.57,26.57,51344.0,25.1728,25.1917,25.0878,25.0878,51344.0
2016-03-23 15:00:00,26.58,26.6,26.53,26.57,156188.0,25.0973,25.1162,25.0501,25.0878,156188.0
2016-03-23 15:30:00,26.57,26.6,26.55,26.59,133152.0,25.0878,25.1162,25.069,25.1067,133152.0
2016-03-24 09:30:00,26.46,26.5,26.4,26.47,92200.0,24.984,25.0217,24.9273,24.9934,92200.0
2016-03-24 10:00:00,26.5,26.5,26.45,26.45,69724.0,25.0217,25.0217,24.9745,24.9745,69724.0
2016-03-24 10:30:00,26.45,26.52,26.45,26.52,128368.0,24.9745,25.0406,24.9745,25.0406,128368.0
2016-03-24 11:00:00,26.53,26.54,26.49,26.5,34768.0,25.0501,25.0595,25.0123,25.0217,34768.0
2016-03-24 11:30:00,26.52,26.53,26.5,26.53,30216.0,25.0406,25.0501,25.0217,25.0501,30216.0
2016-03-24 12:00:00,26.53,26.55,26.5,26.5,39068.0,25.0501,25.069,25.0217,25.0217,39068.0
2016-03-24 12:30:00,26.5,26.51,26.48,26.51,13112.0,25.0217,25.0312,25.0029,25.0312,13112.0
2016-03-24 13:00:00,26.51,26.55,26.51,26.53,31864.0,25.0312,25.069,25.0312,25.0501,31864.0
2016-03-24 13:30:00,26.54,26.55,26.52,26.54,36848.0,25.0595,25.069,25.0406,25.0595,36848.0
2016-03-24 14:00:00,26.53,26.54,26.51,26.54,34228.0,25.0501,25.0595,25.0312,25.0595,34228.0
2016-03-24 14:30:00,26.55,26.59,26.54,26.58,22088.0,25.069,25.1067,25.0595,25.0973,22088.0
2016-03-24 15:00:00,26.58,26.61,26.57,26.61,43296.0,25.0973,25.1256,25.0878,25.1256,43296.0
2016-03-24 15:30:00,26.61,26.61,26.59,26.61,97004.0,25.1256,25.1256,25.1067,25.1256,97004.0
2016-03-28 09:30:00,26.67,26.67,26.51,26.53,26688.0,25.1823,25.1823,25.0312,25.0501,26688.0
2016-03-28 10:00:00,26.55,26.61,26.55,26.6,5180.0,25.069,25.1256,25.069,25.1162,5180.0
2016-03-28 10:30:00,26.58,26.59,26.53,26.55,26040.0,25.0973,25.1067,25.0501,25.069,26040.0
2016-03-28 11:00:00,26.56,26.57,26.53,26.55,27168.0,25.0784,25.0878,25.0501,25.069,27168.0
2016-03-28 11:30:00,26.58,26.58,26.54,26.58,49568.0,25.0973,25.0973,25.0595,25.0973,49568.0
2016-03-28 12:00:00,26.57,26.57,26.55,26.56,21232.0,25.0878,25.0878,25.069,25.0784,21232.0
2016-03-28 12:30:00,26.57,26.61,26.57,26.59,8632.0,25.0878,25.1256,25.0878,25.1067,8632.0
2016-03-28 13:00:00,26.59,26.59,26.55,26.55,10900.0,25.1067,25.1067,25.069,25.069,10900.0
2016-03-28 13:30:00,26.55,26.58,26.55,26.58,16072.0,25.069,25.0973,25.069,25.0973,16072.0
2016-03-28 14:00:00,26.59,26.62,26.57,26.57,35740.0,25.1067,25.1351,25.0878,25.0878,35740.0
2016-03-28 14:30:00,26.57,26.57,26.5,26.51,37632.0,25.0878,25.0878,25.0217,25.0312,37632.0
2016-03-28 15:00:00,26.52,26.56,26.52,26.54,51124.0,25.0406,25.0784,25.0406,25.0595,51124.0
2016-03-28 15:30:00,26.54,26.55,26.51,26.55,603636.0,25.0595,25.069,25.0312,25.069,603636.0
2016-03-29 09:30:00,26.51,26.55,26.45,26.55,62704.0,25.0312,25.069,24.9745,25.069,62704.0
2016-03-29 10:00:00,26.56,26.62,26.55,26.62,56772.0,25.0784,25.1351,25.069,25.1351,56772.0
2016-03-29 10:30:00,26.62,26.68,26.62,26.68,55936.0,25.1351,25.1917,25.1351,25.1917,55936.0
2016-03-29 11:00:00,26.68,26.71,26.67,26.71,53092.0,25.1917,25.22,25.1823,25.22,53092.0
2016-03-29 11:30:00,26.7,26.73,26.67,26.72,50640.0,25.2106,25.2389,25.1823,25.2295,50640.0
2016-03-29 12:00:00,26.71,26.82,26.7,26.82,57776.0,25.22,25.3239,25.2106,25.3239,57776.0
2016-03-29 12:30:00,26.82,26.87,26.82,26.85,67088.0,25.3239,25.3711,25.3239,25.3522,67088.0
2016-03-29 13:00:00,26.85,26.89,26.82,26.86,25436.0,25.3522,25.39,25.3239,25.3617,25436.0
2016-03-29 13:30:00,26.85,26.9,26.84,26.89,26308.0,25.3522,25.3994,25.3428,25.39,26308.0
2016-03-29 14:00:00,26.89,26.98,26.89,26.98,69492.0,25.39,25.475,25.39,25.475,69492.0
2016-03-29 14:30:00,26.98,27.0,26.96,26.96,160048.0,25.475,25.4939,25.4561,25.4561,160048.0
2016-03-29 15:00:00,26.96,27.0,26.96,26.99,27204.0,25.4561,25.4939,25.4561,25.4844,27204.0
2016-03-29 15:30:00,26.97,27.0,26.95,26.99,84456.0,25.4655,25.4939,25.4466,25.4844,84456.0
2016-03-30 09:30:00,27.15,27.31,27.14,27.29,60052.0,25.6355,25.7866,25.626,25.7677,60052.0
2016-03-30 10:00:00,27.3,27.34,27.3,27.3,51504.0,25.7771,25.8149,25.7771,25.7771,51504.0
2016-03-30 10:30:00,27.31,27.33,27.28,27.31,69408.0,25.7866,25.8054,25.7582,25.7866,69408.0
2016-03-30 11:00:00,27.31,27.34,27.2,27.2,65068.0,25.7866,25.8149,25.6827,25.6827,65068.0
2016-03-30 11:30:00,27.18,27.19,27.14,27.18,94524.0,25.6638,25.6733,25.626,25.6638,94524.0
2016-03-30 12:00:00,27.18,27.18,27.13,27.14,28336.0,25.6638,25.6638,25.6166,25.626,28336.0
2016-03-30 12:30:00,27.14,27.16,27.11,27.13,47688.0,25.626,25.6449,25.5977,25.6166,47688.0
2016-03-30 13:00:00,27.15,27.15,27.11,27.12,31496.0,25.6355,25.6355,25.5977,25.6072,31496.0
2016-03-30 13:30:00,27.12,27.18,27.09,27.17,58920.0,25.6072,25.6638,25.5788,25.6544,58920.0
2016-03-30 14:00:00,27.17,27.19,27.13,27.17,49696.0,25.6544,25.6733,25.6166,25.6544,49696.0
2016-03-30 14:30:00,27.18,27.19,27.15,27.18,34236.0,25.6638,25.6733,25.6355,25.6638,34236.0
2016-03-30 15:00:00,27.19,27.23,27.19,27.22,32868.0,25.6733,25.711,25.6733,25.7016,32868.0
2016-03-30 15:30:00,27.21,27.21,27.16,27.16,98548.0,25.6921,25.6921,25.6449,25.6449,98548.0
2016-03-31 09:30:00,27.15,27.17,27.11,27.14,25948.0,25.6355,25.6544,25.5977,25.626,25948.0
2016-03-31 10:00:00,27.14,27.22,27.13,27.2,28324.0,25.626,25.7016,25.6166,25.6827,28324.0
2016-03-31 10:30:00,27.21,27.25,27.2,27.24,25440.0,25.6921,25.7299,25.6827,25.7205,25440.0
2016-03-31 11:00:00,27.25,27.26,27.19,27.19,64328.0,25.7299,25.7393,25.6733,25.6733,64328.0
2016-03-31 11:30:00,27.21,27.24,27.18,27.23,71976.0,25.6921,25.7205,25.6638,25.711,71976.0
2016-03-31 12:00:00,27.23,27.24,27.22,27.23,62128.0,25.711,25.7205,25.7016,25.711,62128.0
2016-03-31 12:30:00,27.24,27.24,27.2,27.2,65056.0,25.7205,25.7205,25.6827,25.6827,65056.0
2016-03-31 13:00:00,27.19,27.2,27.17,27.18,105712.0,25.6733,25.6827,25.6544,25.6638,105712.0
2016-03-31 13:30:00,27.16,27.16,27.13,27.14,57620.0,25.6449,25.6449,25.6166,25.626,57620.0
2016-03-31 14:00:00,27.14,27.14,27.11,27.11,63432.0,25.626,25.626,25.5977,25.5977,63432.0
2016-03-31 14:30:00,27.09,27.12,27.08,27.12,65976.0,25.5788,25.6072,25.5694,25.6072,65976.0
2016-03-31 15:00:00,27.11,27.16,27.11,27.15,79080.0,25.5977,25.6449,25.5977,25.6355,79080.0
2016-03-31 15:30:00,27.16,27.18,27.11,27.13,199380.0,25.6449,25.6638,25.5977,25.6166,199380.0
2016-04-01 09:30:00,26.97,27.01,26.92,27.0,124956.0,25.4655,25.5033,25.4183,25.4939,124956.0
2016-04-01 10:00:00,27.0,27.13,27.0,27.06,101608.0,25.4939,25.6166,25.4939,25.5505,101608.0
2016-04-01 10:30:00,27.05,27.2,27.05,27.2,80080.0,25.5411,25.6827,25.5411,25.6827,80080.0
2016-04-01 11:00:00,27.2,27.2,27.16,27.19,87708.0,25.6827,25.6827,25.6449,25.6733,87708.0
2016-04-01 11:30:00,27.18,27.23,27.16,27.17,46900.0,25.6638,25.711,25.6449,25.6544,46900.0
2016-04-01 12:00:00,27.18,27.18,27.12,27.13,17648.0,25.6638,25.6638,25.6072,25.6166,17648.0
2016-04-01 12:30:00,27.14,27.19,27.11,27.18,48788.0,25.626,25.6733,25.5977,25.6638,48788.0
2016-04-01 13:00:00,27.17,27.21,27.17,27.21,22136.0,25.6544,25.6921,25.6544,25.6921,22136.0
2016-04-01 13:30:00,27.21,27.25,27.21,27.22,27620.0,25.6921,25.7299,25.6921,25.7016,27620.0
2016-04-01 14:00:00,27.23,27.25,27.22,27.22,59504.0,25.711,25.7299,25.7016,25.7016,59504.0
2016-04-01 14:30:00,27.23,27.28,27.22,27.27,26792.0,25.711,25.7582,25.7016,25.7488,26792.0
2016-04-01 15:00:00,27.27,27.28,27.25,27.28,52580.0,25.7488,25.7582,25.7299,25.7582,52580.0
2016-04-01 15:30:00,27.28,27.34,27.28,27.33,236740.0,25.7582,25.8149,25.7582,25.8054,236740.0
2016-04-04 09:30:00,27.3,27.3,27.24,27.26,31476.0,25.7771,25.7771,25.7205,25.7393,31476.0
2016-04-04 10:00:00,27.34,27.35,27.3,27.3,16472.0,25.8149,25.8243,25.7771,25.7771,16472.0
2016-04-04 10:30:00,27.29,27.3,27.2,27.2,101744.0,25.7677,25.7771,25.6827,25.6827,101744.0
2016-04-04 11:00:00,27.19,27.23,27.18,27.21,14112.0,25.6733,25.711,25.6638,25.6921,14112.0
2016-04-04 11:30:00,27.2,27.27,27.2,27.27,20048.0,25.6827,25.7488,25.6827,25.7488,20048.0
2016-04-04 12:00:00,27.26,27.32,27.26,27.29,49768.0,25.7393,25.796,25.7393,25.7677,49768.0
2016-04-04 12:30:00,27.28,27.33,27.28,27.32,54212.0,25.7582,25.8054,25.7582,25.796,54212.0
2016-04-04 13:00:00,27.32,27.32,27.28,27.28,31720.0,25.796,25.796,25.7582,25.7582,31720.0
2016-04-04 13:30:00,27.26,27.27,27.23,27.23,12024.0,25.7393,25.7488,25.711,25.711,12024.0
2016-04-04 14:00:00,27.21,27.22,27.17,27.2,29068.0,25.6921,25.7016,25.6544,25.6827,29068.0
2016-04-04 14:30:00,27.2,27.21,27.19,27.2,12276.0,25.6827,25.6921,25.6733,25.6827,12276.0
2016-04-04 15:00:00,27.21,27.23,27.16,27.16,34624.0,25.6921,25.711,25.6449,25.6449,34624.0
2016-04-04 15:30:00,27.16,27.2,27.16,27.2,210216.0,25.6449,25.6827,25.6449,25.6827,210216.0
2016-04-05 09:30:00,26.99,27.04,26.93,26.98,151584.0,25.4844,25.5316,25.4278,25.475,151584.0
2016-04-05 10:00:00,26.99,27.09,26.98,27.08,145084.0,25.4844,25.5788,25.475,25.5694,145084.0
2016-04-05 10:30:00,27.09,27.1,27.0,27.0,62900.0,25.5788,25.5883,25.4939,25.4939,62900.0
2016-04-05 11:00:00,27.0,27.06,27.0,27.03,66632.0,25.4939,25.5505,25.4939,25.5222,66632.0
2016-04-05 11:30:00,27.04,27.06,26.97,26.98,146516.0,25.5316,25.5505,25.4655,25.475,146516.0
2016-04-05 12:00:00,27.0,27.01,26.92,26.93,299424.0,25.4939,25.5033,25.4183,25.4278,299424.0
2016-04-05 12:30:00,26.93,26.96,26.91,26.93,219860.0,25.4278,25.4561,25.4089,25.4278,219860.0
2016-04-05 13:00:00,26.93,26.99,26.91,26.99,54820.0,25.4278,25.4844,25.4089,25.4844,54820.0
2016-04-05 13:30:00,26.98,27.02,26.96,27.0,97652.0,25.475,25.5127,25.4561,25.4939,97652.0
2016-04-05 14:00:00,26.99,27.01,26.97,27.01,33708.0,25.4844,25.5033,25.4655,25.5033,33708.0
2016-04-05 14:30:00,27.02,27.05,27.02,27.05,26728.0,25.5127,25.5411,25.5127,25.5411,26728.0
2016-04-05 15:00:00,27.04,27.04,26.96,26.99,32716.0,25.5316,25.5316,25.4561,25.4844,32716.0
2016-04-05 15:30:00,26.98,26.99,26.88,26.91,114768.0,25.475,25.4844,25.3805,25.4089,114768.0
2016-04-06 09:30:00,26.93,26.96,26.87,26.92,182044.0,25.4278,25.4561,25.3711,25.4183,182044.0
2016-04-06 10:00:00,26.91,26.95,26.84,26.86,178812.0,25.4089,25.4466,25.3428,25.3617,178812.0
2016-04-06 10:30:00,26.85,26.98,26.82,26.97,118664.0,25.3522,25.475,25.3239,25.4655,118664.0
2016-04-06 11:00:00,26.98,27.04,26.97,27.04,39472.0,25.475,25.5316,25.4655,25.5316,39472.0
2016-04-06 11:30:00,27.06,27.06,27.02,27.05,34696.0,25.5505,25.5505,25.5127,25.5411,34696.0
2016-04-06 12:00:00,27.05,27.06,27.03,27.05,19572.0,25.5411,25.5505,25.5222,25.5411,19572.0
2016-04-06 12:30:00,27.05,27.06,27.04,27.04,44660.0,25.5411,25.5505,25.5316,25.5316,44660.0
2016-04-06 13:00:00,27.04,27.09,27.04,27.07,38160.0,25.5316,25.5788,25.5316,25.5599,38160.0
2016-04-06 13:30:00,27.07,27.08,27.05,27.06,52248.0,25.5599,25.5694,25.5411,25.5505,52248.0
2016-04-06 14:00:00,27.05,27.06,27.01,27.02,113976.0,25.5411,25.5505,25.5033,25.5127,113976.0
2016-04-06 14:30:00,27.05,27.08,26.99,27.08,40696.0,25.5411,25.5694,25.4844,25.5694,40696.0
2016-04-06 15:00:00,27.07,27.16,27.07,27.15,113580.0,25.5599,25.6449,25.5599,25.6355,113580.0
2016-04-06 15:30:00,27.15,27.21,27.14,27.2,70056.0,25.6355,25.6921,25.626,25.6827,70056.0
2016-04-07 09:30:00,27.05,27.06,26.96,26.99,41040.0,25.5411,25.5505,25.4561,25.4844,41040.0
2016-04-07 10:00:00,27.0,27.05,26.93,26.93,229196.0,25.4939,25.5411,25.4278,25.4278,229196.0
2016-04-07 10:30:00,26.92,26.96,26.89,26.89,87960.0,25.4183,25.4561,25.39,25.39,87960.0
2016-04-07 11:00:00,26.9,26.9,26.84,26.89,202392.0,25.3994,25.3994,25.3428,25.39,202392.0
2016-04-07 11:30:00,26.9,26.94,26.9,26.92,42108.0,25.3994,25.4372,25.3994,25.4183,42108.0
2016-04-07 12:00:00,26.92,26.92,26.86,26.89,42176.0,25.4183,25.4183,25.3617,25.39,42176.0
2016-04-07 12:30:00,26.89,26.91,26.87,26.91,30692.0,25.39,25.4089,25.3711,25.4089,30692.0
2016-04-07 13:00:00,26.92,26.95,26.91,26.92,15740.0,25.4183,25.4466,25.4089,25.4183,15740.0
2016-04-07 13:30:00,26.93,26.93,26.82,26.82,123924.0,25.4278,25.4278,25.3239,25.3239,123924.0
2016-04-07 14:00:00,26.81,26.81,26.74,26.78,107108.0,25.3145,25.3145,25.2484,25.2861,107108.0
2016-04-07 14:30:00,26.78,26.81,26.73,26.74,81508.0,25.2861,25.3145,25.2389,25.2484,81508.0
2016-04-07 15:00:00,26.73,26.81,26.72,26.79,87264.0,25.2389,25.3145,25.2295,25.2956,87264.0
2016-04-07 15:30:00,26.8,26.83,26.77,26.82,71988.0,25.305,25.3333,25.2767,25.3239,71988.0
2016-04-08 09:30:00,26.97,27.03,26.96,27.03,45136.0,25.4655,25.5222,25.4561,25.5222,45136.0
2016-04-08 10:00:00,27.01,27.06,27.01,27.03,36680.0,25.5033,25.5505,25.5033,25.5222,36680.0
2016-04-08 10:30:00,27.02,27.03,26.96,26.96,17376.0,25.5127,25.5222,25.4561,25.4561,17376.0
2016-04-08 11:00:00,26.95,26.99,26.91,26.91,17604.0,25.4466,25.4844,25.4089,25.4089,17604.0
2016-04-08 11:30:00,26.86,26.86,26.8,26.85,36332.0,25.3617,25.3617,25.305,25.3522,36332.0
2016-04-08 12:00:00,26.84,26.85,26.74,26.74,41140.0,25.3428,25.3522,25.2484,25.2484,41140.0
2016-04-08 12:30:00,26.73,26.82,26.73,26.81,41196.0,25.2389,25.3239,25.2389,25.3145,41196.0
2016-04-08 13:00:00,26.79,26.81,26.74,26.75,192768.0,25.2956,25.3145,25.2484,25.2578,192768.0
2016-04-08 13:30:00,26.75,26.81,26.75,26.81,24592.0,25.2578,25.3145,25.2578,25.3145,24592.0
2016-04-08 14:00:00,26.81,26.87,26.81,26.85,19360.0,25.3145,25.3711,25.3145,25.3522,19360.0
2016-04-08 14:30:00,26.83,26.84,26.78,26.81,34584.0,25.3333,25.3428,25.2861,25.3145,34584.0
2016-04-08 15:00:00,26.8,26.8,26.75,26.76,78984.0,25.305,25.305,25.2578,25.2672,78984.0
2016-04-08 15:30:00,26.75,26.8,26.72,26.8,74436.0,25.2578,25.305,25.2295,25.305,74436.0
2016-04-11 09:30:00,26.92,27.03,26.91,27.03,26964.0,25.4183,25.5222,25.4089,25.5222,26964.0
2016-04-11 10:00:00,27.04,27.11,27.04,27.06,31700.0,25.5316,25.5977,25.5316,25.5505,31700.0
2016-04-11 10:30:00,27.08,27.09,26.96,26.96,55980.0,25.5694,25.5788,25.4561,25.4561,55980.0
2016-04-11 11:00:00,26.94,26.99,26.94,26.99,34432.0,25.4372,25.4844,25.4372,25.4844,34432.0
2016-04-11 11:30:00,26.96,26.96,26.88,26.93,48144.0,25.4561,25.4561,25.3805,25.4278,48144.0
2016-04-11 12:00:00,26.93,26.98,26.92,26.97,17424.0,25.4278,25.475,25.4183,25.4655,17424.0
2016-04-11 12:30:00,26.97,27.02,26.92,27.02,32624.0,25.4655,25.5127,25.4183,25.5127,32624.0
2016-04-11 13:00:00,27.02,27.04,26.99,26.99,13480.0,25.5127,25.5316,25.4844,25.4844,13480.0
2016-04-11 13:30:00,26.99,27.02,26.95,26.95,46568.0,25.4844,25.5127,25.4466,25.4466,46568.0
2016-04-11 14:00:00,26.96,26.98,26.9,26.91,80296.0,25.4561,25.475,25.3994,25.4089,80296.0
2016-04-11 14:30:00,26.92,26.98,26.91,26.97,41572.0,25.4183,25.475,25.4089,25.4655,41572.0
2016-04-11 15:00:00,26.96,26.97,26.83,26.83,30516.0,25.4561,25.4655,25.3333,25.3333,30516.0
2016-04-11 15:30:00,26.82,26.82,26.74,26.74,88220.0,25.3239,25.3239,25.2484,25.2484,88220.0
2016-04-12 09:30:00,26.78,26.79,26.66,26.71,22776.0,25.2861,25.2956,25.1728,25.22,22776.0
2016-04-12 10:00:00,26.71,26.71,26.54,26.58,382244.0,25.22,25.22,25.0595,25.0973,382244.0
2016-04-12 10:30:00,26.58,26.73,26.58,26.72,1007632.0,25.0973,25.2389,25.0973,25.2295,1007632.0
2016-04-12 11:00:00,26.72,26.82,26.7,26.79,110996.0,25.2295,25.3239,25.2106,25.2956,110996.0
2016-04-12 11:30:00,26.8,26.81,26.76,26.76,62640.0,25.305,25.3145,25.2672,25.2672,62640.0
2016-04-12 12:00:00,26.77,26.82,26.76,26.8,70900.0,25.2767,25.3239,25.2672,25.305,70900.0
2016-04-12 12:30:00,26.8,26.86,26.8,26.82,58324.0,25.305,25.3617,25.305,25.3239,58324.0
2016-04-12 13:00:00,26.83,26.83,26.78,26.78,71360.0,25.3333,25.3333,25.2861,25.2861,71360.0
2016-04-12 13:30:00,26.79,26.84,26.76,26.84,81528.0,25.2956,25.3428,25.2672,25.3428,81528.0
2016-04-12 14:00:00,26.84,26.87,26.82,26.84,97188.0,25.3428,25.3711,25.3239,25.3428,97188.0
2016-04-12 14:30:00,26.84,26.88,26.83,26.86,117696.0,25.3428,25.3805,25.3333,25.3617,117696.0
2016-04-12 15:00:00,26.86,26.92,26.86,26.88,120044.0,25.3617,25.4183,25.3617,25.3805,120044.0
2016-04-12 15:30:00,26.87,26.89,26.84,26.87,189124.0,25.3711,25.39,25.3428,25.3711,189124.0
2016-04-13 09:30:00,27.07,27.19,27.04,27.17,39960.0,25.5599,25.6733,25.5316,25.6544,39960.0
2016-04-13 10:00:00,27.17,27.22,27.16,27.2,16552.0,25.6544,25.7016,25.6449,25.6827,16552.0
2016-04-13 10:30:00,27.2,27.2,27.14,27.18,45724.0,25.6827,25.6827,25.626,25.6638,45724.0
2016-04-13 11:00:00,27.14,27.21,27.14,27.2,13616.0,25.626,25.6921,25.626,25.6827,13616.0
2016-04-13 11:30:00,27.21,27.24,27.14,27.16,24768.0,25.6921,25.7205,25.626,25.6449,24768.0
2016-04-13 12:00:00,27.11,27.17,27.09,27.17,30712.0,25.5977,25.6544,25.5788,25.6544,30712.0
2016-04-13 12:30:00,27.16,27.17,27.14,27.14,16576.0,25.6449,25.6544,25.626,25.626,16576.0
2016-04-13 13:00:00,27.15,27.15,27.09,27.12,18700.0,25.6355,25.6355,25.5788,25.6072,18700.0
2016-04-13 13:30:00,27.12,27.14,27.11,27.14,10048.0,25.6072,25.626,25.5977,25.626,10048.0
2016-04-13 14:00:00,27.13,27.18,27.11,27.15,50012.0,25.6166,25.6638,25.5977,25.6355,50012.0
2016-04-13 14:30:00,27.17,27.17,27.15,27.17,8928.0,25.6544,25.6544,25.6355,25.6544,8928.0
2016-04-13 15:00:00,27.18,27.22,27.18,27.22,26172.0,25.6638,25.7016,25.6638,25.7016,26172.0
2016-04-13 15:30:00,27.23,27.3,27.23,27.26,102412.0,25.711,25.7771,25.711,25.7393,102412.0
2016-04-14 09:30:00,27.23,27.25,27.13,27.16,16612.0,25.711,25.7299,25.6166,25.6449,16612.0
2016-04-14 10:00:00,27.16,27.18,27.13,27.17,12196.0,25.6449,25.6638,25.6166,25.6544,12196.0
2016-04-14 10:30:00,27.19,27.2,27.15,27.19,9428.0,25.6733,25.6827,25.6355,25.6733,9428.0
2016-04-14 11:00:00,27.18,27.21,27.18,27.19,52644.0,25.6638,25.6921,25.6638,25.6733,52644.0
2016-04-14 11:30:00,27.21,27.26,27.21,27.26,16224.0,25.6921,25.7393,25.6921,25.7393,16224.0
2016-04-14 12:00:00,27.25,27.26,27.24,27.25,7980.0,25.7299,25.7393,25.7205,25.7299,7980.0
2016-04-14 12:30:00,27.23,27.27,27.22,27.27,20248.0,25.711,25.7488,25.7016,25.7488,20248.0
2016-04-14 13:00:00,27.28,27.3,27.25,27.25,22420.0,25.7582,25.7771,25.7299,25.7299,22420.0
2016-04-14 13:30:00,27.26,27.26,27.21,27.21,27572.0,25.7393,25.7393,25.6921,25.6921,27572.0
2016-04-14 14:00:00,27.21,27.25,27.21,27.22,16836.0,25.6921,25.7299,25.6921,25.7016,16836.0
2016-04-14 14:30:00,27.2,27.24,27.19,27.23,25072.0,25.6827,25.7205,25.6733,25.711,25072.0
2016-04-14 15:00:00,27.25,27.25,27.21,27.24,12996.0,25.7299,25.7299,25.6921,25.7205,12996.0
2016-04-14 15:30:00,27.25,27.25,27.2,27.22,28024.0,25.7299,25.7299,25.6827,25.7016,28024.0
2016-04-15 09:30:00,27.19,27.22,27.17,27.18,21532.0,25.6733,25.7016,25.6544,25.6638,21532.0
2016-04-15 10:00:00,27.2,27.2,27.15,27.18,28040.0,25.6827,25.6827,25.6355,25.6638,28040.0
2016-04-15 10:30:00,27.2,27.23,27.2,27.22,20468.0,25.6827,25.711,25.6827,25.7016,20468.0
2016-04-15 11:00:00,27.21,27.24,27.21,27.23,26804.0,25.6921,25.7205,25.6921,25.711,26804.0
2016-04-15 11:30:00,27.22,27.22,27.2,27.21,17708.0,25.7016,25.7016,25.6827,25.6921,17708.0
2016-04-15 12:00:00,27.21,27.22,27.2,27.22,11868.0,25.6921,25.7016,25.6827,25.7016,11868.0
2016-04-15 12:30:00,27.21,27.21,27.19,27.2,15104.0,25.6921,25.6921,25.6733,25.6827,15104.0
2016-04-15 13:00:00,27.17,27.17,27.09,27.09,39408.0,25.6544,25.6544,25.5788,25.5788,39408.0
2016-04-15 13:30:00,27.08,27.1,27.06,27.09,35784.0,25.5694,25.5883,25.5505,25.5788,35784.0
2016-04-15 14:00:00,27.1,27.1,27.04,27.08,27692.0,25.5883,25.5883,25.5316,25.5694,27692.0
2016-04-15 14:30:00,27.07,27.1,27.07,27.1,18084.0,25.5599,25.5883,25.5599,25.5883,18084.0
2016-04-15 15:00:00,27.11,27.11,27.08,27.1,38544.0,25.5977,25.5977,25.5694,25.5883,38544.0
2016-04-15 15:30:00,27.09,27.1,27.08,27.08,82892.0,25.5788,25.5883,25.5694,25.5694,82892.0
2016-04-18 09:30:00,26.99,27.03,26.96,27.03,122092.0,25.4844,25.5222,25.4561,25.5222,122092.0
2016-04-18 10:00:00,27.05,27.14,27.05,27.12,41368.0,25.5411,25.626,25.5411,25.6072,41368.0
2016-04-18 10:30:00,27.14,27.15,27.11,27.12,48272.0,25.626,25.6355,25.5977,25.6072,48272.0
2016-04-18 11:00:00,27.12,27.14,27.09,27.09,20068.0,25.6072,25.626,25.5788,25.5788,20068.0
2016-04-18 11:30:00,27.1,27.1,27.07,27.07,24352.0,25.5883,25.5883,25.5599,25.5599,24352.0
2016-04-18 12:00:00,27.08,27.12,27.08,27.12,14468.0,25.5694,25.6072,25.5694,25.6072,14468.0
2016-04-18 12:30:00,27.15,27.16,27.14,27.14,33812.0,25.6355,25.6449,25.626,25.626,33812.0
2016-04-18 13:00:00,27.13,27.13,27.09,27.11,116228.0,25.6166,25.6166,25.5788,25.5977,116228.0
2016-04-18 13:30:00,27.11,27.14,27.1,27.14,20384.0,25.5977,25.626,25.5883,25.626,20384.0
2016-04-18 14:00:00,27.15,27.16,27.13,27.14,38256.0,25.6355,25.6449,25.6166,25.626,38256.0
2016-04-18 14:30:00,27.13,27.16,27.12,27.13,17600.0,25.6166,25.6449,25.6072,25.6166,17600.0
2016-04-18 15:00:00,27.13,27.14,27.11,27.12,60380.0,25.6166,25.626,25.5977,25.6072,60380.0
2016-04-18 15:30:00,27.11,27.17,27.11,27.15,46176.0,25.5977,25.6544,25.5977,25.6355,46176.0
2016-04-19 09:30:00,27.21,27.22,26.95,26.98,101572.0,25.6921,25.7016,25.4466,25.475,101572.0
2016-04-19 10:00:00,26.98,27.03,26.96,27.02,59616.0,25.475,25.5222,25.4561,25.5127,59616.0
2016-04-19 10:30:00,27.04,27.07,27.02,27.03,78976.0,25.5316,25.5599,25.5127,25.5222,78976.0
2016-04-19 11:00:00,27.03,27.04,26.99,26.99,35496.0,25.5222,25.5316,25.4844,25.4844,35496.0
2016-04-19 11:30:00,27.0,27.01,26.9,26.9,26220.0,25.4939,25.5033,25.3994,25.3994,26220.0
2016-04-19 12:00:00,26.88,26.89,26.84,26.86,61732.0,25.3805,25.39,25.3428,25.3617,61732.0
2016-04-19 12:30:00,26.85,26.87,26.82,26.87,7984.0,25.3522,25.3711,25.3239,25.3711,7984.0
2016-04-19 13:00:00,26.9,26.96,26.89,26.96,16584.0,25.3994,25.4561,25.39,25.4561,16584.0
2016-04-19 13:30:00,26.96,27.0,26.92,26.99,24368.0,25.4561,25.4939,25.4183,25.4844,24368.0
2016-04-19 14:00:00,27.0,27.0,26.97,26.97,25120.0,25.4939,25.4939,25.4655,25.4655,25120.0
2016-04-19 14:30:00,26.96,26.98,26.94,26.97,34632.0,25.4561,25.475,25.4372,25.4655,34632.0
2016-04-19 15:00:00,26.95,26.99,26.94,26.96,34648.0,25.4466,25.4844,25.4372,25.4561,34648.0
2016-04-19 15:30:00,26.99,27.0,26.95,26.97,44452.0,25.4844,25.4939,25.4466,25.4655,44452.0
2016-04-20 09:30:00,27.0,27.1,26.94,27.09,14836.0,25.4939,25.5883,25.4372,25.5788,14836.0
2016-04-20 10:00:00,27.07,27.1,27.02,27.02,65940.0,25.5599,25.5883,25.5127,25.5127,65940.0
2016-04-20 10:30:00,27.02,27.07,27.0,27.07,57568.0,25.5127,25.5599,25.4939,25.5599,57568.0
2016-04-20 11:00:00,27.05,27.15,27.05,27.15,18780.0,25.5411,25.6355,25.5411,25.6355,18780.0
2016-04-20 11:30:00,27.14,27.17,27.14,27.14,19656.0,25.626,25.6544,25.626,25.626,19656.0
2016-04-20 12:00:00,27.15,27.15,27.11,27.12,24764.0,25.6355,25.6355,25.5977,25.6072,24764.0
2016-04-20 12:30:00,27.12,27.17,27.12,27.13,11444.0,25.6072,25.6544,25.6072,25.6166,11444.0
2016-04-20 13:00:00,27.14,27.15,27.11,27.13,26892.0,25.626,25.6355,25.5977,25.6166,26892.0
2016-04-20 13:30:00,27.14,27.16,27.12,27.15,12776.0,25.626,25.6449,25.6072,25.6355,12776.0
2016-04-20 14:00:00,27.14,27.2,27.14,27.17,35672.0,25.626,25.6827,25.626,25.6544,35672.0
2016-04-20 14:30:00,27.17,27.17,27.15,27.16,18460.0,25.6544,25.6544,25.6355,25.6449,18460.0
2016-04-20 15:00:00,27.16,27.18,27.13,27.14,33440.0,25.6449,25.6638,25.6166,25.626,33440.0
2016-04-20 15:30:00,27.13,27.13,27.05,27.06,115864.0,25.6166,25.6166,25.5411,25.5505,115864.0
2016-04-21 09:30:00,27.07,27.12,27.0,27.02,60536.0,25.5599,25.6072,25.4939,25.5127,60536.0
2016-04-21 10:00:00,27.02,27.1,27.02,27.1,43744.0,25.5127,25.5883,25.5127,25.5883,43744.0
2016-04-21 10:30:00,27.08,27.16,27.08,27.16,14932.0,25.5694,25.6449,25.5694,25.6449,14932.0
2016-04-21 11:00:00,27.14,27.15,27.1,27.15,10880.0,25.626,25.6355,25.5883,25.6355,10880.0
2016-04-21 11:30:00,27.13,27.13,27.07,27.07,32220.0,25.6166,25.6166,25.5599,25.5599,32220.0
2016-04-21 12:00:00,27.07,27.08,27.04,27.06,42516.0,25.5599,25.5694,25.5316,25.5505,42516.0
2016-04-21 12:30:00,27.08,27.1,27.07,27.07,22164.0,25.5694,25.5883,25.5599,25.5599,22164.0
2016-04-21 13:00:00,27.07,27.09,27.05,27.07,53132.0,25.5599,25.5788,25.5411,25.5599,53132.0
2016-04-21 13:30:00,27.06,27.11,27.06,27.09,21792.0,25.5505,25.5977,25.5505,25.5788,21792.0
2016-04-21 14:00:00,27.08,27.09,27.06,27.07,48768.0,25.5694,25.5788,25.5505,25.5599,48768.0
2016-04-21 14:30:00,27.04,27.08,27.02,27.07,61528.0,25.5316,25.5694,25.5127,25.5599,61528.0
2016-04-21 15:00:00,27.07,27.09,27.06,27.06,20160.0,25.5599,25.5788,25.5505,25.5505,20160.0
2016-04-21 15:30:00,27.06,27.09,27.06,27.08,41192.0,25.5505,25.5788,25.5505,25.5694,41192.0
2016-04-22 09:30:00,26.64,26.75,26.6,26.7,118432.0,25.1539,25.2578,25.1162,25.2106,118432.0
2016-04-22 10:00:00,26.71,26.73,26.53,26.56,80472.0,25.22,25.2389,25.0501,25.0784,80472.0
2016-04-22 10:30:00,26.57,26.58,26.43,26.47,53600.0,25.0878,25.0973,24.9556,24.9934,53600.0
2016-04-22 11:00:00,26.48,26.5,26.44,26.44,48272.0,25.0029,25.0217,24.9651,24.9651,48272.0
2016-04-22 11:30:00,26.45,26.52,26.45,26.51,42048.0,24.9745,25.0406,24.9745,25.0312,42048.0
2016-04-22 12:00:00,26.51,26.51,26.43,26.43,25836.0,25.0312,25.0312,24.9556,24.9556,25836.0
2016-04-22 12:30:00,26.45,26.46,26.41,26.44,41904.0,24.9745,24.984,24.9368,24.9651,41904.0
2016-04-22 13:00:00,26.44,26.48,26.44,26.45,15428.0,24.9651,25.0029,24.9651,24.9745,15428.0
2016-04-22 13:30:00,26.45,26.56,26.45,26.53,60080.0,24.9745,25.0784,24.9745,25.0501,60080.0
2016-04-22 14:00:00,26.53,26.59,26.51,26.58,29932.0,25.0501,25.1067,25.0312,25.0973,29932.0
2016-04-22 14:30:00,26.58,26.61,26.57,26.6,19648.0,25.0973,25.1256,25.0878,25.1162,19648.0
2016-04-22 15:00:00,26.6,26.6,26.55,26.58,31700.0,25.1162,25.1162,25.069,25.0973,31700.0
2016-04-22 15:30:00,26.57,26.57,26.53,26.56,114544.0,25.0878,25.0878,25.0501,25.0784,114544.0
2016-04-25 09:30:00,26.48,26.58,26.48,26.53,39480.0,25.0029,25.0973,25.0029,25.0501,39480.0
2016-04-25 10:00:00,26.54,26.55,26.45,26.45,38872.0,25.0595,25.069,24.9745,24.9745,38872.0
2016-04-25 10:30:00,26.46,26.5,26.43,26.45,50532.0,24.984,25.0217,24.9556,24.9745,50532.0
2016-04-25 11:00:00,26.45,26.49,26.44,26.49,25392.0,24.9745,25.0123,24.9651,25.0123,25392.0
2016-04-25 11:30:00,26.48,26.48,26.44,26.46,12544.0,25.0029,25.0029,24.9651,24.984,12544.0
2016-04-25 12:00:00,26.46,26.48,26.46,26.48,34924.0,24.984,25.0029,24.984,25.0029,34924.0
2016-04-25 12:30:00,26.5,26.55,26.47,26.53,30064.0,25.0217,25.069,24.9934,25.0501,30064.0
2016-04-25 13:00:00,26.53,26.55,26.51,26.53,32012.0,25.0501,25.069,25.0312,25.0501,32012.0
2016-04-25 13:30:00,26.53,26.54,26.51,26.54,49896.0,25.0501,25.0595,25.0312,25.0595,49896.0
2016-04-25 14:00:00,26.54,26.54,26.47,26.51,38248.0,25.0595,25.0595,24.9934,25.0312,38248.0
2016-04-25 14:30:00,26.52,26.55,26.51,26.54,42760.0,25.0406,25.069,25.0312,25.0595,42760.0
2016-04-25 15:00:00,26.54,26.54,26.48,26.48,73888.0,25.0595,25.0595,25.0029,25.0029,73888.0
2016-04-25 15:30:00,26.48,26.55,26.48,26.55,74068.0,25.0029,25.069,25.0029,25.069,74068.0
2016-04-26 09:30:00,26.56,26.64,26.56,26.62,22968.0,25.0784,25.1539,25.0784,25.1351,22968.0
2016-04-26 10:00:00,26.61,26.61,26.5,26.5,20856.0,25.1256,25.1256,25.0217,25.0217,20856.0
2016-04-26 10:30:00,26.51,26.53,26.44,26.45,26628.0,25.0312,25.0501,24.9651,24.9745,26628.0
2016-04-26 11:00:00,26.46,26.49,26.45,26.48,33584.0,24.984,25.0123,24.9745,25.0029,33584.0
2016-04-26 11:30:00,26.47,26.51,26.46,26.51,25676.0,24.9934,25.0312,24.984,25.0312,25676.0
2016-04-26 12:00:00,26.52,26.55,26.51,26.53,46692.0,25.0406,25.069,25.0312,25.0501,46692.0
2016-04-26 12:30:00,26.53,26.53,26.47,26.47,11264.0,25.0501,25.0501,24.9934,24.9934,11264.0
2016-04-26 13:00:00,26.44,26.47,26.43,26.47,5200.0,24.9651,24.9934,24.9556,24.9934,5200.0
2016-04-26 13:30:00,26.47,26.47,26.42,26.43,35288.0,24.9934,24.9934,24.9462,24.9556,35288.0
2016-04-26 14:00:00,26.43,26.44,26.39,26.4,55396.0,24.9556,24.9651,24.9179,24.9273,55396.0
2016-04-26 14:30:00,26.39,26.44,26.38,26.39,21260.0,24.9179,24.9651,24.9084,24.9179,21260.0
2016-04-26 15:00:00,26.41,26.41,26.34,26.36,40120.0,24.9368,24.9368,24.8707,24.8896,40120.0
2016-04-26 15:30:00,26.37,26.43,26.37,26.43,58952.0,24.899,24.9556,24.899,24.9556,58952.0
2016-04-27 09:30:00,26.0,26.14,25.98,26.02,130504.0,24.5496,24.6818,24.5308,24.5685,130504.0
2016-04-27 10:00:00,26.03,26.04,25.93,25.93,189344.0,24.578,24.5874,24.4835,24.4835,189344.0
2016-04-27 10:30:00,25.92,26.01,25.9,26.0,227076.0,24.4741,24.5591,24.4552,24.5496,227076.0
2016-04-27 11:00:00,26.0,26.09,26.0,26.09,34044.0,24.5496,24.6346,24.5496,24.6346,34044.0
2016-04-27 11:30:00,26.1,26.13,26.08,26.12,31820.0,24.6441,24.6724,24.6252,24.6629,31820.0
2016-04-27 12:00:00,26.11,26.11,26.05,26.09,42080.0,24.6535,24.6535,24.5968,24.6346,42080.0
2016-04-27 12:30:00,26.1,26.1,26.06,26.06,29504.0,24.6441,24.6441,24.6063,24.6063,29504.0
2016-04-27 13:00:00,26.06,26.07,26.0,26.0,52016.0,24.6063,24.6157,24.5496,24.5496,52016.0
2016-04-27 13:30:00,26.01,26.06,26.01,26.02,33848.0,24.5591,24.6063,24.5591,24.5685,33848.0
2016-04-27 14:00:00,26.02,26.11,25.98,26.08,138980.0,24.5685,24.6535,24.5308,24.6252,138980.0
2016-04-27 14:30:00,26.08,26.08,26.02,26.07,65892.0,24.6252,24.6252,24.5685,24.6157,65892.0
2016-04-27 15:00:00,26.07,26.19,26.07,26.18,58924.0,24.6157,24.729,24.6157,24.7196,58924.0
2016-04-27 15:30:00,26.17,26.21,26.16,26.18,104348.0,24.7102,24.7479,24.7007,24.7196,104348.0
2016-04-28 09:30:00,26.3,26.3,26.23,26.24,45240.0,24.8329,24.8329,24.7668,24.7762,45240.0
2016-04-28 10:00:00,26.26,26.29,26.22,26.27,127060.0,24.7951,24.8235,24.7574,24.8046,127060.0
2016-04-28 10:30:00,26.26,26.34,26.26,26.33,45060.0,24.7951,24.8707,24.7951,24.8612,45060.0
2016-04-28 11:00:00,26.33,26.34,26.3,26.34,68316.0,24.8612,24.8707,24.8329,24.8707,68316.0
2016-04-28 11:30:00,26.34,26.34,26.31,26.31,117104.0,24.8707,24.8707,24.8423,24.8423,117104.0
2016-04-28 12:00:00,26.31,26.32,26.21,26.21,41468.0,24.8423,24.8518,24.7479,24.7479,41468.0
2016-04-28 12:30:00,26.2,26.21,26.17,26.19,24232.0,24.7385,24.7479,24.7102,24.729,24232.0
2016-04-28 13:00:00,26.16,26.17,26.11,26.15,34712.0,24.7007,24.7102,24.6535,24.6913,34712.0
2016-04-28 13:30:00,26.15,26.16,26.1,26.1,27936.0,24.6913,24.7007,24.6441,24.6441,27936.0
2016-04-28 14:00:00,26.1,26.12,26.05,26.08,61556.0,24.6441,24.6629,24.5968,24.6252,61556.0
2016-04-28 14:30:00,26.09,26.09,25.97,25.99,29940.0,24.6346,24.6346,24.5213,24.5402,29940.0
2016-04-28 15:00:00,25.98,25.98,25.75,25.75,225452.0,24.5308,24.5308,24.3136,24.3136,225452.0
2016-04-28 15:30:00,25.76,25.86,25.76,25.81,243580.0,24.323,24.4174,24.323,24.3702,243580.0
2016-04-29 09:30:00,25.68,25.73,25.54,25.55,176104.0,24.2475,24.2947,24.1153,24.1247,176104.0
2016-04-29 10:00:00,25.53,25.59,25.47,25.52,141268.0,24.1059,24.1625,24.0492,24.0964,141268.0
2016-04-29 10:30:00,25.54,25.6,25.47,25.5,45072.0,24.1153,24.1719,24.0492,24.0775,45072.0
2016-04-29 11:00:00,25.49,25.5,25.4,25.4,37820.0,24.0681,24.0775,23.9831,23.9831,37820.0
2016-04-29 11:30:00,25.41,25.45,25.37,25.45,66860.0,23.9925,24.0303,23.9548,24.0303,66860.0
2016-04-29 12:00:00,25.44,25.5,25.41,25.48,89908.0,24.0209,24.0775,23.9925,24.0586,89908.0
2016-04-29 12:30:00,25.48,25.52,25.47,25.48,86600.0,24.0586,24.0964,24.0492,24.0586,86600.0
2016-04-29 13:00:00,25.48,25.61,25.48,25.58,32528.0,24.0586,24.1814,24.0586,24.1531,32528.0
2016-04-29 13:30:00,25.59,25.59,25.47,25.47,82888.0,24.1625,24.1625,24.0492,24.0492,82888.0
2016-04-29 14:00:00,25.48,25.51,25.44,25.47,58620.0,24.0586,24.087,24.0209,24.0492,58620.0
2016-04-29 14:30:00,25.47,25.49,25.43,25.46,48548.0,24.0492,24.0681,24.0114,24.0398,48548.0
2016-04-29 15:00:00,25.44,25.53,25.44,25.49,68832.0,24.0209,24.1059,24.0209,24.0681,68832.0
2016-04-29 15:30:00,25.49,25.61,25.49,25.57,115900.0,24.0681,24.1814,24.0681,24.1436,115900.0
2016-05-02 09:30:00,25.62,25.63,25.5,25.5,97900.0,24.1908,24.2003,24.0775,24.0775,97900.0
2016-05-02 10:00:00,25.49,25.62,25.47,25.57,138476.0,24.0681,24.1908,24.0492,24.1436,138476.0
2016-05-02 10:30:00,25.58,25.59,25.49,25.5,207416.0,24.1531,24.1625,24.0681,24.0775,207416.0
2016-05-02 11:00:00,25.5,25.57,25.5,25.54,290316.0,24.0775,24.1436,24.0775,24.1153,290316.0
2016-05-02 11:30:00,25.55,25.57,25.51,25.51,28756.0,24.1247,24.1436,24.087,24.087,28756.0
2016-05-02 12:00:00,25.51,25.54,25.49,25.52,383816.0,24.087,24.1153,24.0681,24.0964,383816.0
2016-05-02 12:30:00,25.51,25.57,25.51,25.54,351792.0,24.087,24.1436,24.087,24.1153,351792.0
2016-05-02 13:00:00,25.55,25.62,25.53,25.61,137348.0,24.1247,24.1908,24.1059,24.1814,137348.0
2016-05-02 13:30:00,25.62,25.65,25.61,25.61,50276.0,24.1908,24.2192,24.1814,24.1814,50276.0
2016-05-02 14:00:00,25.61,25.67,25.61,25.66,23676.0,24.1814,24.238,24.1814,24.2286,23676.0
2016-05-02 14:30:00,25.68,25.72,25.65,25.72,23144.0,24.2475,24.2853,24.2192,24.2853,23144.0
2016-05-02 15:00:00,25.72,25.74,25.72,25.72,15652.0,24.2853,24.3041,24.2853,24.2853,15652.0
2016-05-02 15:30:00,25.72,25.76,25.7,25.72,247556.0,24.2853,24.323,24.2664,24.2853,247556.0
2016-05-03 09:30:00,25.56,25.59,25.45,25.49,52412.0,24.1342,24.1625,24.0303,24.0681,52412.0
2016-05-03 10:00:00,25.47,25.49,25.39,25.49,24236.0,24.0492,24.0681,23.9737,24.0681,24236.0
2016-05-03 10:30:00,25.48,25.48,25.43,25.43,35076.0,24.0586,24.0586,24.0114,24.0114,35076.0
2016-05-03 11:00:00,25.45,25.48,25.43,25.45,33300.0,24.0303,24.0586,24.0114,24.0303,33300.0
2016-05-03 11:30:00,25.42,25.48,25.39,25.46,25684.0,24.002,24.0586,23.9737,24.0398,25684.0
2016-05-03 12:00:00,25.46,25.47,25.42,25.46,48232.0,24.0398,24.0492,24.002,24.0398,48232.0
2016-05-03 12:30:00,25.46,25.52,25.46,25.51,28500.0,24.0398,24.0964,24.0398,24.087,28500.0
2016-05-03 13:00:00,25.52,25.57,25.51,25.56,50860.0,24.0964,24.1436,24.087,24.1342,50860.0
2016-05-03 13:30:00,25.56,25.6,25.55,25.57,136200.0,24.1342,24.1719,24.1247,24.1436,136200.0
2016-05-03 14:00:00,25.55,25.55,25.48,25.5,197288.0,24.1247,24.1247,24.0586,24.0775,197288.0
2016-05-03 14:30:00,25.52,25.54,25.48,25.53,322660.0,24.0964,24.1153,24.0586,24.1059,322660.0
2016-05-03 15:00:00,25.52,25.54,25.48,25.5,70928.0,24.0964,24.1153,24.0586,24.0775,70928.0
2016-05-03 15:30:00,25.5,25.52,25.44,25.49,180624.0,24.0775,24.0964,24.0209,24.0681,180624.0
2016-05-04 09:30:00,25.42,25.47,25.37,25.45,47940.0,24.002,24.0492,23.9548,24.0303,47940.0
2016-05-04 10:00:00,25.47,25.48,25.42,25.43,225372.0,24.0492,24.0586,24.002,24.0114,225372.0
2016-05-04 10:30:00,25.43,25.46,25.4,25.43,71708.0,24.0114,24.0398,23.9831,24.0114,71708.0
2016-05-04 11:00:00,25.43,25.44,25.35,25.35,27872.0,24.0114,24.0209,23.9359,23.9359,27872.0
2016-05-04 11:30:00,25.36,25.39,25.36,25.39,28476.0,23.9453,23.9737,23.9453,23.9737,28476.0
2016-05-04 12:00:00,25.39,25.43,25.39,25.4,8724.0,23.9737,24.0114,23.9737,23.9831,8724.0
2016-05-04 12:30:00,25.4,25.42,25.36,25.36,16840.0,23.9831,24.002,23.9453,23.9453,16840.0
2016-05-04 13:00:00,25.37,25.39,25.35,25.37,50100.0,23.9548,23.9737,23.9359,23.9548,50100.0
2016-05-04 13:30:00,25.39,25.39,25.34,25.34,42868.0,23.9737,23.9737,23.9265,23.9265,42868.0
2016-05-04 14:00:00,25.33,25.38,25.3,25.38,54580.0,23.917,23.9642,23.8887,23.9642,54580.0
2016-05-04 14:30:00,25.38,25.38,25.35,25.36,33416.0,23.9642,23.9642,23.9359,23.9453,33416.0
2016-05-04 15:00:00,25.36,25.4,25.34,25.38,88512.0,23.9453,23.9831,23.9265,23.9642,88512.0
2016-05-04 15:30:00,25.38,25.42,25.36,25.38,92836.0,23.9642,24.002,23.9453,23.9642,92836.0
2016-05-05 09:30:00,25.47,25.48,25.38,25.38,53412.0,24.0492,24.0586,23.9642,23.9642,53412.0
2016-05-05 10:00:00,25.38,25.47,25.35,25.37,27620.0,23.9642,24.0492,23.9359,23.9548,27620.0
2016-05-05 10:30:00,25.38,25.46,25.38,25.45,40696.0,23.9642,24.0398,23.9642,24.0303,40696.0
2016-05-05 11:00:00,25.45,25.48,25.42,25.43,46744.0,24.0303,24.0586,24.002,24.0114,46744.0
2016-05-05 11:30:00,25.44,25.52,25.44,25.47,18568.0,24.0209,24.0964,24.0209,24.0492,18568.0
2016-05-05 12:00:00,25.48,25.49,25.44,25.44,10804.0,24.0586,24.0681,24.0209,24.0209,10804.0
2016-05-05 12:30:00,25.43,25.45,25.42,25.43,25576.0,24.0114,24.0303,24.002,24.0114,25576.0
2016-05-05 13:00:00,25.43,25.43,25.35,25.35,38144.0,24.0114,24.0114,23.9359,23.9359,38144.0
2016-05-05 13:30:00,25.35,25.36,25.33,25.36,29488.0,23.9359,23.9453,23.917,23.9453,29488.0
2016-05-05 14:00:00,25.33,25.39,25.33,25.38,29272.0,23.917,23.9737,23.917,23.9642,29272.0
2016-05-05 14:30:00,25.39,25.41,25.36,25.36,50376.0,23.9737,23.9925,23.9453,23.9453,50376.0
2016-05-05 15:00:00,25.36,25.38,25.34,25.38,41096.0,23.9453,23.9642,23.9265,23.9642,41096.0
2016-05-05 15:30:00,25.38,25.38,25.35,25.38,68980.0,23.9642,23.9642,23.9359,23.9642,68980.0
2016-05-06 09:30:00,25.31,25.4,25.26,25.33,25220.0,23.8981,23.9831,23.8509,23.917,25220.0
2016-05-06 10:00:00,25.34,25.39,25.28,25.3,59668.0,23.9265,23.9737,23.8698,23.8887,59668.0
2016-05-06 10:30:00,25.31,25.35,25.25,25.28,58164.0,23.8981,23.9359,23.8415,23.8698,58164.0
2016-05-06 11:00:00,25.28,25.36,25.28,25.35,37544.0,23.8698,23.9453,23.8698,23.9359,37544.0
2016-05-06 11:30:00,25.35,25.35,25.28,25.28,25916.0,23.9359,23.9359,23.8698,23.8698,25916.0
2016-05-06 12:00:00,25.27,25.31,25.27,25.29,25212.0,23.8604,23.8981,23.8604,23.8792,25212.0
2016-05-06 12:30:00,25.28,25.34,25.28,25.34,37512.0,23.8698,23.9265,23.8698,23.9265,37512.0
2016-05-06 13:00:00,25.34,25.41,25.34,25.39,30344.0,23.9265,23.9925,23.9265,23.9737,30344.0
2016-05-06 13:30:00,25.39,25.45,25.36,25.45,35992.0,23.9737,24.0303,23.9453,24.0303,35992.0
2016-05-06 14:00:00,25.45,25.52,25.45,25.48,43748.0,24.0303,24.0964,24.0303,24.0586,43748.0
2016-05-06 14:30:00,25.47,25.52,25.47,25.49,107536.0,24.0492,24.0964,24.0492,24.0681,107536.0
2016-05-06 15:00:00,25.49,25.51,25.48,25.5,92728.0,24.0681,24.087,24.0586,24.0775,92728.0
2016-05-06 15:30:00,25.5,25.52,25.47,25.52,44604.0,24.0775,24.0964,24.0492,24.0964,44604.0
2016-05-09 09:30:00,25.57,25.66,25.55,25.63,84904.0,24.1436,24.2286,24.1247,24.2003,84904.0
2016-05-09 10:00:00,25.65,25.68,25.57,25.57,32136.0,24.2192,24.2475,24.1436,24.1436,32136.0
2016-05-09 10:30:00,25.58,25.61,25.56,25.59,13216.0,24.1531,24.1814,24.1342,24.1625,13216.0
2016-05-09 11:00:00,25.6,25.6,25.54,25.56,31868.0,24.1719,24.1719,24.1153,24.1342,31868.0
2016-05-09 11:30:00,25.55,25.61,25.55,25.6,14268.0,24.1247,24.1814,24.1247,24.1719,14268.0
2016-05-09 12:00:00,25.61,25.62,25.56,25.62,16516.0,24.1814,24.1908,24.1342,24.1908,16516.0
2016-05-09 12:30:00,25.6,25.6,25.58,25.59,39952.0,24.1719,24.1719,24.1531,24.1625,39952.0
2016-05-09 13:00:00,25.59,25.62,25.59,25.6,14584.0,24.1625,24.1908,24.1625,24.1719,14584.0
2016-05-09 13:30:00,25.6,25.61,25.58,25.58,16168.0,24.1719,24.1814,24.1531,24.1531,16168.0
2016-05-09 14:00:00,25.58,25.59,25.56,25.59,20084.0,24.1531,24.1625,24.1342,24.1625,20084.0
2016-05-09 14:30:00,25.59,25.66,25.58,25.64,23148.0,24.1625,24.2286,24.1531,24.2097,23148.0
2016-05-09 15:00:00,25.63,25.63,25.6,25.6,27156.0,24.2003,24.2003,24.1719,24.1719,27156.0
2016-05-09 15:30:00,25.6,25.6,25.53,25.54,38284.0,24.1719,24.1719,24.1059,24.1153,38284.0
2016-05-10 09:30:00,25.64,25.68,25.58,25.66,49208.0,24.2097,24.2475,24.1531,24.2286,49208.0
2016-05-10 10:00:00,25.66,25.68,25.63,25.66,14896.0,24.2286,24.2475,24.2003,24.2286,14896.0
2016-05-10 10:30:00,25.65,25.72,25.65,25.71,25896.0,24.2192,24.2853,24.2192,24.2758,25896.0
2016-05-10 11:00:00,25.72,25.75,25.72,25.75,19268.0,24.2853,24.3136,24.2853,24.3136,19268.0
2016-05-10 11:30:00,25.75,25.79,25.75,25.78,19856.0,24.3136,24.3514,24.3136,24.3419,19856.0
2016-05-10 12:00:00,25.8,25.82,25.79,25.82,16736.0,24.3608,24.3797,24.3514,24.3797,16736.0
2016-05-10 12:30:00,25.81,25.84,25.8,25.82,12444.0,24.3702,24.3986,24.3608,24.3797,12444.0
2016-05-10 13:00:00,25.82,25.83,25.79,25.8,28348.0,24.3797,24.3891,24.3514,24.3608,28348.0
2016-05-10 13:30:00,25.81,25.83,25.8,25.83,33432.0,24.3702,24.3891,24.3608,24.3891,33432.0
2016-05-10 14:00:00,25.83,25.83,25.81,25.83,17920.0,24.3891,24.3891,24.3702,24.3891,17920.0
2016-05-10 14:30:00,25.82,25.83,25.82,25.82,28080.0,24.3797,24.3891,24.3797,24.3797,28080.0
2016-05-10 15:00:00,25.81,25.86,25.81,25.85,24772.0,24.3702,24.4174,24.3702,24.408,24772.0
2016-05-10 15:30:00,25.85,25.9,25.84,25.89,25080.0,24.408,24.4552,24.3986,24.4458,25080.0
2016-05-11 09:30:00,25.85,25.91,25.84,25.91,240816.0,24.408,24.4647,24.3986,24.4647,240816.0
2016-05-11 10:00:00,25.89,25.94,25.87,25.94,133860.0,24.4458,24.493,24.4269,24.493,133860.0
2016-05-11 10:30:00,25.95,25.98,25.92,25.94,75660.0,24.5024,24.5308,24.4741,24.493,75660.0
2016-05-11 11:00:00,25.93,25.93,25.85,25.89,68684.0,24.4835,24.4835,24.408,24.4458,68684.0
2016-05-11 11:30:00,25.88,25.9,25.86,25.86,25308.0,24.4363,24.4552,24.4174,24.4174,25308.0
2016-05-11 12:00:00,25.86,25.89,25.84,25.88,37972.0,24.4174,24.4458,24.3986,24.4363,37972.0
2016-05-11 12:30:00,25.88,25.89,25.86,25.86,14368.0,24.4363,24.4458,24.4174,24.4174,14368.0
2016-05-11 13:00:00,25.86,25.86,25.83,25.84,26632.0,24.4174,24.4174,24.3891,24.3986,26632.0
2016-05-11 13:30:00,25.85,25.85,25.8,25.8,27624.0,24.408,24.408,24.3608,24.3608,27624.0
2016-05-11 14:00:00,25.79,25.8,25.77,25.8,34392.0,24.3514,24.3608,24.3325,24.3608,34392.0
2016-05-11 14:30:00,25.79,25.8,25.73,25.74,51456.0,24.3514,24.3608,24.2947,24.3041,51456.0
2016-05-11 15:00:00,25.75,25.78,25.74,25.75,32640.0,24.3136,24.3419,24.3041,24.3136,32640.0
2016-05-11 15:30:00,25.75,25.77,25.72,25.72,266928.0,24.3136,24.3325,24.2853,24.2853,266928.0
2016-05-12 09:30:00,25.82,25.82,25.64,25.64,311360.0,24.3797,24.3797,24.2097,24.2097,311360.0
2016-05-12 10:00:00,25.65,25.69,25.62,25.64,57708.0,24.2192,24.2569,24.1908,24.2097,57708.0
2016-05-12 10:30:00,25.61,25.61,25.54,25.55,23344.0,24.1814,24.1814,24.1153,24.1247,23344.0
2016-05-12 11:00:00,25.55,25.55,25.41,25.45,35616.0,24.1247,24.1247,23.9925,24.0303,35616.0
2016-05-12 11:30:00,25.47,25.47,25.41,25.42,19588.0,24.0492,24.0492,23.9925,24.002,19588.0
2016-05-12 12:00:00,25.4,25.45,25.39,25.45,32644.0,23.9831,24.0303,23.9737,24.0303,32644.0
2016-05-12 12:30:00,25.44,25.48,25.4,25.48,24028.0,24.0209,24.0586,23.9831,24.0586,24028.0
2016-05-12 13:00:00,25.5,25.5,25.46,25.48,11720.0,24.0775,24.0775,24.0398,24.0586,11720.0
2016-05-12 13:30:00,25.47,25.52,25.45,25.52,15700.0,24.0492,24.0964,24.0303,24.0964,15700.0
2016-05-12 14:00:00,25.55,25.64,25.55,25.62,29340.0,24.1247,24.2097,24.1247,24.1908,29340.0
2016-05-12 14:30:00,25.61,25.69,25.6,25.67,18084.0,24.1814,24.2569,24.1719,24.238,18084.0
2016-05-12 15:00:00,25.67,25.67,25.62,25.62,13176.0,24.238,24.238,24.1908,24.1908,13176.0
2016-05-12 15:30:00,25.62,25.62,25.55,25.56,91344.0,24.1908,24.1908,24.1247,24.1342,91344.0
2016-05-13 09:30:00,25.52,25.72,25.52,25.65,74564.0,24.0964,24.2853,24.0964,24.2192,74564.0
2016-05-13 10:00:00,25.65,25.71,25.64,25.65,130012.0,24.2192,24.2758,24.2097,24.2192,130012.0
2016-05-13 10:30:00,25.63,25.68,25.6,25.65,135828.0,24.2003,24.2475,24.1719,24.2192,135828.0
2016-05-13 11:00:00,25.65,25.76,25.65,25.74,147980.0,24.2192,24.323,24.2192,24.3041,147980.0
2016-05-13 11:30:00,25.74,25.75,25.69,25.71,55616.0,24.3041,24.3136,24.2569,24.2758,55616.0
2016-05-13 12:00:00,25.7,25.73,25.68,25.72,44452.0,24.2664,24.2947,24.2475,24.2853,44452.0
2016-05-13 12:30:00,25.72,25.72,25.62,25.63,40424.0,24.2853,24.2853,24.1908,24.2003,40424.0
2016-05-13 13:00:00,25.64,25.67,25.61,25.61,40252.0,24.2097,24.238,24.1814,24.1814,40252.0
2016-05-13 13:30:00,25.61,25.62,25.52,25.54,59712.0,24.1814,24.1908,24.0964,24.1153,59712.0
2016-05-13 14:00:00,25.53,25.58,25.49,25.52,84940.0,24.1059,24.1531,24.0681,24.0964,84940.0
2016-05-13 14:30:00,25.52,25.52,25.47,25.52,52660.0,24.0964,24.0964,24.0492,24.0964,52660.0
2016-05-13 15:00:00,25.49,25.54,25.49,25.52,28712.0,24.0681,24.1153,24.0681,24.0964,28712.0
2016-05-13 15:30:00,25.53,25.57,25.51,25.53,64516.0,24.1059,24.1436,24.087,24.1059,64516.0
2016-05-16 09:30:00,25.6,25.68,25.57,25.66,42020.0,24.1719,24.2475,24.1436,24.2286,42020.0
2016-05-16 10:00:00,25.68,25.7,25.66,25.69,49428.0,24.2475,24.2664,24.2286,24.2569,49428.0
2016-05-16 10:30:00,25.7,25.77,25.7,25.77,44364.0,24.2664,24.3325,24.2664,24.3325,44364.0
2016-05-16 11:00:00,25.77,25.8,25.76,25.79,53600.0,24.3325,24.3608,24.323,24.3514,53600.0
2016-05-16 11:30:00,25.81,25.86,25.81,25.85,32004.0,24.3702,24.4174,24.3702,24.408,32004.0
2016-05-16 12:00:00,25.86,25.86,25.82,25.83,63188.0,24.4174,24.4174,24.3797,24.3891,63188.0
2016-05-16 12:30:00,25.82,25.85,25.82,25.85,21428.0,24.3797,24.408,24.3797,24.408,21428.0
2016-05-16 13:00:00,25.85,25.86,25.83,25.86,41832.0,24.408,24.4174,24.3891,24.4174,41832.0
2016-05-16 13:30:00,25.86,25.89,25.85,25.89,83476.0,24.4174,24.4458,24.408,24.4458,83476.0
2016-05-16 14:00:00,25.89,25.97,25.89,25.97,70776.0,24.4458,24.5213,24.4458,24.5213,70776.0
2016-05-16 14:30:00,25.97,25.98,25.95,25.96,45192.0,24.5213,24.5308,24.5024,24.5119,45192.0
2016-05-16 15:00:00,25.96,25.98,25.94,25.95,40560.0,24.5119,24.5308,24.493,24.5024,40560.0
2016-05-16 15:30:00,25.94,25.94,25.88,25.89,158604.0,24.493,24.493,24.4363,24.4458,158604.0
2016-05-17 09:30:00,25.86,25.95,25.79,25.87,66536.0,24.4174,24.5024,24.3514,24.4269,66536.0
2016-05-17 10:00:00,25.86,25.86,25.77,25.79,33288.0,24.4174,24.4174,24.3325,24.3514,33288.0
2016-05-17 10:30:00,25.77,25.81,25.74,25.81,26012.0,24.3325,24.3702,24.3041,24.3702,26012.0
2016-05-17 11:00:00,25.81,25.86,25.8,25.81,22924.0,24.3702,24.4174,24.3608,24.3702,22924.0
2016-05-17 11:30:00,25.83,25.88,25.83,25.85,70920.0,24.3891,24.4363,24.3891,24.408,70920.0
2016-05-17 12:00:00,25.86,25.87,25.79,25.8,29336.0,24.4174,24.4269,24.3514,24.3608,29336.0
2016-05-17 12:30:00,25.8,25.81,25.75,25.79,24008.0,24.3608,24.3702,24.3136,24.3514,24008.0
2016-05-17 13:00:00,25.78,25.81,25.77,25.79,28500.0,24.3419,24.3702,24.3325,24.3514,28500.0
2016-05-17 13:30:00,25.79,25.82,25.7,25.7,55212.0,24.3514,24.3797,24.2664,24.2664,55212.0
2016-05-17 14:00:00,25.7,25.72,25.59,25.63,77448.0,24.2664,24.2853,24.1625,24.2003,77448.0
2016-05-17 14:30:00,25.61,25.64,25.6,25.63,40772.0,24.1814,24.2097,24.1719,24.2003,40772.0
2016-05-17 15:00:00,25.62,25.67,25.56,25.59,117292.0,24.1908,24.238,24.1342,24.1625,117292.0
2016-05-17 15:30:00,25.6,25.64,25.59,25.62,99800.0,24.1719,24.2097,24.1625,24.1908,99800.0
2016-05-18 09:30:00,25.57,25.73,25.57,25.73,96196.0,24.1436,24.2947,24.1436,24.2947,96196.0
2016-05-18 10:00:00,25.73,25.88,25.72,25.87,83632.0,24.2947,24.4363,24.2853,24.4269,83632.0
2016-05-18 10:30:00,25.87,25.87,25.78,25.78,96900.0,24.4269,24.4269,24.3419,24.3419,96900.0
2016-05-18 11:00:00,25.78,25.84,25.78,25.84,95460.0,24.3419,24.3986,24.3419,24.3986,95460.0
2016-05-18 11:30:00,25.83,25.87,25.81,25.82,60260.0,24.3891,24.4269,24.3702,24.3797,60260.0
2016-05-18 12:00:00,25.82,25.83,25.78,25.78,85636.0,24.3797,24.3891,24.3419,24.3419,85636.0
2016-05-18 12:30:00,25.79,25.85,25.79,25.85,56220.0,24.3514,24.408,24.3514,24.408,56220.0
2016-05-18 13:00:00,25.86,25.93,25.86,25.91,121328.0,24.4174,24.4835,24.4174,24.4647,121328.0
2016-05-18 13:30:00,25.91,25.93,25.89,25.9,95988.0,24.4647,24.4835,24.4458,24.4552,95988.0
2016-05-18 14:00:00,25.89,25.89,25.63,25.63,271816.0,24.4458,24.4458,24.2003,24.2003,271816.0
2016-05-18 14:30:00,25.63,25.75,25.59,25.72,177824.0,24.2003,24.3136,24.1625,24.2853,177824.0
2016-05-18 15:00:00,25.74,25.79,25.66,25.66,120864.0,24.3041,24.3514,24.2286,24.2286,120864.0
2016-05-18 15:30:00,25.67,25.77,25.65,25.77,110868.0,24.238,24.3325,24.2192,24.3325,110868.0
2016-05-19 09:30:00,25.75,25.77,25.6,25.6,108048.0,24.3136,24.3325,24.1719,24.1719,108048.0
2016-05-19 10:00:00,25.6,25.62,25.56,25.61,146484.0,24.1719,24.1908,24.1342,24.1814,146484.0
2016-05-19 10:30:00,25.59,25.61,25.53,25.54,48272.0,24.1625,24.1814,24.1059,24.1153,48272.0
2016-05-19 11:00:00,25.54,25.57,25.5,25.52,46524.0,24.1153,24.1436,24.0775,24.0964,46524.0
2016-05-19 11:30:00,25.53,25.53,25.47,25.52,46788.0,24.1059,24.1059,24.0492,24.0964,46788.0
2016-05-19 12:00:00,25.53,25.58,25.52,25.53,58124.0,24.1059,24.1531,24.0964,24.1059,58124.0
2016-05-19 12:30:00,25.53,25.55,25.5,25.51,27828.0,24.1059,24.1247,24.0775,24.087,27828.0
2016-05-19 13:00:00,25.5,25.59,25.5,25.59,42404.0,24.0775,24.1625,24.0775,24.1625,42404.0
2016-05-19 13:30:00,25.6,25.64,25.58,25.58,79952.0,24.1719,24.2097,24.1531,24.1531,79952.0
2016-05-19 14:00:00,25.58,25.64,25.58,25.63,64728.0,24.1531,24.2097,24.1531,24.2003,64728.0
2016-05-19 14:30:00,25.63,25.63,25.54,25.54,53428.0,24.2003,24.2003,24.1153,24.1153,53428.0
2016-05-19 15:00:00,25.55,25.67,25.55,25.64,54700.0,24.1247,24.238,24.1247,24.2097,54700.0
2016-05-19 15:30:00,25.64,25.67,25.62,25.64,111472.0,24.2097,24.238,24.1908,24.2097,111472.0
2016-05-20 09:30:00,25.75,25.95,25.75,25.95,78932.0,24.3136,24.5024,24.3136,24.5024,78932.0
2016-05-20 10:00:00,25.97,26.01,25.94,25.95,46168.0,24.5213,24.5591,24.493,24.5024,46168.0
2016-05-20 10:30:00,25.96,26.02,25.96,25.98,20956.0,24.5119,24.5685,24.5119,24.5308,20956.0
2016-05-20 11:00:00,25.98,26.02,25.98,26.02,42432.0,24.5308,24.5685,24.5308,24.5685,42432.0
2016-05-20 11:30:00,26.02,26.05,26.02,26.05,27108.0,24.5685,24.5968,24.5685,24.5968,27108.0
2016-05-20 12:00:00,26.03,26.04,26.02,26.03,19952.0,24.578,24.5874,24.5685,24.578,19952.0
2016-05-20 12:30:00,26.03,26.06,26.03,26.05,7820.0,24.578,24.6063,24.578,24.5968,7820.0
2016-05-20 13:00:00,26.05,26.05,26.0,26.01,5200.0,24.5968,24.5968,24.5496,24.5591,5200.0
2016-05-20 13:30:00,26.0,26.0,25.97,25.99,15092.0,24.5496,24.5496,24.5213,24.5402,15092.0
2016-05-20 14:00:00,25.98,26.01,25.98,26.01,34764.0,24.5308,24.5591,24.5308,24.5591,34764.0
2016-05-20 14:30:00,26.02,26.02,25.98,25.99,9040.0,24.5685,24.5685,24.5308,24.5402,9040.0
2016-05-20 15:00:00,25.98,25.98,25.93,25.96,23380.0,24.5308,24.5308,24.4835,24.5119,23380.0
2016-05-20 15:30:00,25.96,26.0,25.96,25.99,43360.0,24.5119,24.5496,24.5119,24.5402,43360.0
2016-05-23 09:30:00,26.02,26.15,25.99,26.09,42948.0,24.5685,24.6913,24.5402,24.6346,42948.0
2016-05-23 10:00:00,26.1,26.14,26.09,26.12,43368.0,24.6441,24.6818,24.6346,24.6629,43368.0
2016-05-23 10:30:00,26.11,26.14,26.06,26.06,17844.0,24.6535,24.6818,24.6063,24.6063,17844.0
2016-05-23 11:00:00,26.05,26.1,26.05,26.08,45436.0,24.5968,24.6441,24.5968,24.6252,45436.0
2016-05-23 11:30:00,26.07,26.07,26.02,26.02,17736.0,24.6157,24.6157,24.5685,24.5685,17736.0
2016-05-23 12:00:00,26.03,26.05,26.03,26.05,25964.0,24.578,24.5968,24.578,24.5968,25964.0
2016-05-23 12:30:00,26.05,26.07,26.04,26.07,13640.0,24.5968,24.6157,24.5874,24.6157,13640.0
2016-05-23 13:00:00,26.06,26.08,26.06,26.07,7616.0,24.6063,24.6252,24.6063,24.6157,7616.0
2016-05-23 13:30:00,26.06,26.07,26.04,26.07,143284.0,24.6063,24.6157,24.5874,24.6157,143284.0
2016-05-23 14:00:00,26.06,26.08,26.05,26.07,555792.0,24.6063,24.6252,24.5968,24.6157,555792.0
2016-05-23 14:30:00,26.07,26.08,26.05,26.05,106080.0,24.6157,24.6252,24.5968,24.5968,106080.0
2016-05-23 15:00:00,26.06,26.06,26.01,26.02,14792.0,24.6063,24.6063,24.5591,24.5685,14792.0
2016-05-23 15:30:00,26.03,26.03,25.96,25.97,74332.0,24.578,24.578,24.5119,24.5213,74332.0
2016-05-24 09:30:00,26.14,26.27,26.12,26.25,1764480.0,24.6818,24.8046,24.6629,24.7857,1764480.0
2016-05-24 10:00:00,26.25,26.36,26.25,26.36,1117280.0,24.7857,24.8896,24.7857,24.8896,1117280.0
2016-05-24 10:30:00,26.36,26.4,26.36,26.4,186532.0,24.8896,24.9273,24.8896,24.9273,186532.0
2016-05-24 11:00:00,26.42,26.44,26.39,26.44,28516.0,24.9462,24.9651,24.9179,24.9651,28516.0
2016-05-24 11:30:00,26.43,26.46,26.42,26.45,16352.0,24.9556,24.984,24.9462,24.9745,16352.0
2016-05-24 12:00:00,26.45,26.46,26.44,26.44,12612.0,24.9745,24.984,24.9651,24.9651,12612.0
2016-05-24 12:30:00,26.45,26.47,26.45,26.46,14824.0,24.9745,24.9934,24.9745,24.984,14824.0
2016-05-24 13:00:00,26.48,26.49,26.47,26.48,14012.0,25.0029,25.0123,24.9934,25.0029,14012.0
2016-05-24 13:30:00,26.49,26.5,26.46,26.48,16068.0,25.0123,25.0217,24.984,25.0029,16068.0
2016-05-24 14:00:00,26.48,26.51,26.47,26.49,27384.0,25.0029,25.0312,24.9934,25.0123,27384.0
2016-05-24 14:30:00,26.49,26.52,26.48,26.5,55800.0,25.0123,25.0406,25.0029,25.0217,55800.0
2016-05-24 15:00:00,26.5,26.54,26.5,26.53,49172.0,25.0217,25.0595,25.0217,25.0501,49172.0
2016-05-24 15:30:00,26.53,26.53,26.5,26.52,122736.0,25.0501,25.0501,25.0217,25.0406,122736.0
2016-05-25 09:30:00,26.62,26.73,26.62,26.73,40236.0,25.1351,25.2389,25.1351,25.2389,40236.0
2016-05-25 10:00:00,26.72,26.75,26.72,26.72,84456.0,25.2295,25.2578,25.2295,25.2295,84456.0
2016-05-25 10:30:00,26.71,26.76,26.71,26.75,80544.0,25.22,25.2672,25.22,25.2578,80544.0
2016-05-25 11:00:00,26.73,26.75,26.7,26.7,70084.0,25.2389,25.2578,25.2106,25.2106,70084.0
2016-05-25 11:30:00,26.72,26.73,26.7,26.73,22812.0,25.2295,25.2389,25.2106,25.2389,22812.0
2016-05-25 12:00:00,26.73,26.74,26.72,26.74,10564.0,25.2389,25.2484,25.2295,25.2484,10564.0
2016-05-25 12:30:00,26.73,26.75,26.73,26.74,8536.0,25.2389,25.2578,25.2389,25.2484,8536.0
2016-05-25 13:00:00,26.76,26.83,26.76,26.82,30164.0,25.2672,25.3333,25.2672,25.3239,30164.0
2016-05-25 13:30:00,26.82,26.83,26.8,26.81,127016.0,25.3239,25.3333,25.305,25.3145,127016.0
2016-05-25 14:00:00,26.8,26.8,26.77,26.79,38532.0,25.305,25.305,25.2767,25.2956,38532.0
2016-05-25 14:30:00,26.78,26.81,26.74,26.75,55524.0,25.2861,25.3145,25.2484,25.2578,55524.0
2016-05-25 15:00:00,26.74,26.78,26.72,26.78,67516.0,25.2484,25.2861,25.2295,25.2861,67516.0
2016-05-25 15:30:00,26.79,26.8,26.74,26.75,72624.0,25.2956,25.305,25.2484,25.2578,72624.0
2016-05-26 09:30:00,26.75,26.79,26.68,26.69,34244.0,25.2578,25.2956,25.1917,25.2011,34244.0
2016-05-26 10:00:00,26.7,26.78,26.7,26.76,48536.0,25.2106,25.2861,25.2106,25.2672,48536.0
2016-05-26 10:30:00,26.77,26.8,26.72,26.72,43272.0,25.2767,25.305,25.2295,25.2295,43272.0
2016-05-26 11:00:00,26.72,26.77,26.72,26.77,31900.0,25.2295,25.2767,25.2295,25.2767,31900.0
2016-05-26 11:30:00,26.76,26.77,26.74,26.75,31916.0,25.2672,25.2767,25.2484,25.2578,31916.0
2016-05-26 12:00:00,26.75,26.76,26.74,26.74,11044.0,25.2578,25.2672,25.2484,25.2484,11044.0
2016-05-26 12:30:00,26.75,26.77,26.74,26.75,18120.0,25.2578,25.2767,25.2484,25.2578,18120.0
2016-05-26 13:00:00,26.74,26.79,26.74,26.78,20572.0,25.2484,25.2956,25.2484,25.2861,20572.0
2016-05-26 13:30:00,26.78,26.78,26.77,26.78,4704.0,25.2861,25.2861,25.2767,25.2861,4704.0
2016-05-26 14:00:00,26.8,26.83,26.79,26.82,32848.0,25.305,25.3333,25.2956,25.3239,32848.0
2016-05-26 14:30:00,26.82,26.83,26.81,26.83,27964.0,25.3239,25.3333,25.3145,25.3333,27964.0
2016-05-26 15:00:00,26.83,26.86,26.82,26.86,63872.0,25.3333,25.3617,25.3239,25.3617,63872.0
2016-05-26 15:30:00,26.86,26.86,26.83,26.83,21720.0,25.3617,25.3617,25.3333,25.3333,21720.0
2016-05-27 09:30:00,26.78,26.9,26.78,26.89,25756.0,25.2861,25.3994,25.2861,25.39,25756.0
2016-05-27 10:00:00,26.89,26.93,26.86,26.89,48728.0,25.39,25.4278,25.3617,25.39,48728.0
2016-05-27 10:30:00,26.88,26.9,26.87,26.88,33156.0,25.3805,25.3994,25.3711,25.3805,33156.0
2016-05-27 11:00:00,26.88,26.91,26.87,26.91,21856.0,25.3805,25.4089,25.3711,25.4089,21856.0
2016-05-27 11:30:00,26.92,26.93,26.91,26.92,42836.0,25.4183,25.4278,25.4089,25.4183,42836.0
2016-05-27 12:00:00,26.92,26.93,26.92,26.92,10240.0,25.4183,25.4278,25.4183,25.4183,10240.0
2016-05-27 12:30:00,26.93,26.94,26.92,26.93,11092.0,25.4278,25.4372,25.4183,25.4278,11092.0
2016-05-27 13:00:00,26.93,26.93,26.92,26.93,12872.0,25.4278,25.4278,25.4183,25.4278,12872.0
2016-05-27 13:30:00,26.93,26.93,26.89,26.89,46772.0,25.4278,25.4278,25.39,25.39,46772.0
2016-05-27 14:00:00,26.88,26.92,26.86,26.92,14128.0,25.3805,25.4183,25.3617,25.4183,14128.0
2016-05-27 14:30:00,26.91,26.93,26.9,26.93,38616.0,25.4089,25.4278,25.3994,25.4278,38616.0
2016-05-27 15:00:00,26.93,26.93,26.91,26.92,51932.0,25.4278,25.4278,25.4089,25.4183,51932.0
2016-05-27 15:30:00,26.93,26.97,26.93,26.97,79720.0,25.4278,25.4655,25.4278,25.4655,79720.0
2016-05-31 09:30:00,26.98,27.01,26.9,26.99,87800.0,25.475,25.5033,25.3994,25.4844,87800.0
2016-05-31 10:00:00,26.99,27.04,26.98,27.01,107376.0,25.4844,25.5316,25.475,25.5033,107376.0
2016-05-31 10:30:00,27.01,27.03,26.96,26.98,67744.0,25.5033,25.5222,25.4561,25.475,67744.0
2016-05-31 11:00:00,26.98,26.98,26.95,26.96,62664.0,25.475,25.475,25.4466,25.4561,62664.0
2016-05-31 11:30:00,26.96,26.98,26.93,26.93,60448.0,25.4561,25.475,25.4278,25.4278,60448.0
2016-05-31 12:00:00,26.93,26.93,26.91,26.92,5048.0,25.4278,25.4278,25.4089,25.4183,5048.0
2016-05-31 12:30:00,26.93,26.94,26.92,26.92,16352.0,25.4278,25.4372,25.4183,25.4183,16352.0
2016-05-31 13:00:00,26.93,26.98,26.93,26.98,22492.0,25.4278,25.475,25.4278,25.475,22492.0
2016-05-31 13:30:00,26.98,26.98,26.96,26.96,19712.0,25.475,25.475,25.4561,25.4561,19712.0
2016-05-31 14:00:00,26.95,26.95,26.88,26.91,22256.0,25.4466,25.4466,25.3805,25.4089,22256.0
2016-05-31 14:30:00,26.9,26.9,26.86,26.87,40744.0,25.3994,25.3994,25.3617,25.3711,40744.0
2016-05-31 15:00:00,26.85,26.9,26.85,26.9,30664.0,25.3522,25.3994,25.3522,25.3994,30664.0
2016-05-31 15:30:00,26.92,27.05,26.92,27.02,80932.0,25.4183,25.5411,25.4183,25.5127,80932.0
2016-06-01 09:30:00,26.93,26.93,26.84,26.91,73148.0,25.4278,25.4278,25.3428,25.4089,73148.0
2016-06-01 10:00:00,26.9,27.0,26.89,26.97,71096.0,25.3994,25.4939,25.39,25.4655,71096.0
2016-06-01 10:30:00,26.95,27.01,26.95,27.0,57808.0,25.4466,25.5033,25.4466,25.4939,57808.0
2016-06-01 11:00:00,27.0,27.04,26.99,26.99,18328.0,25.4939,25.5316,25.4844,25.4844,18328.0
2016-06-01 11:30:00,26.98,26.98,26.95,26.98,21964.0,25.475,25.475,25.4466,25.475,21964.0
2016-06-01 12:00:00,27.0,27.02,27.0,27.0,32116.0,25.4939,25.5127,25.4939,25.4939,32116.0
2016-06-01 12:30:00,26.99,27.03,26.99,27.03,11444.0,25.4844,25.5222,25.4844,25.5222,11444.0
2016-06-01 13:00:00,27.02,27.02,26.99,27.0,10492.0,25.5127,25.5127,25.4844,25.4939,10492.0
2016-06-01 13:30:00,27.0,27.0,26.96,26.98,26716.0,25.4939,25.4939,25.4561,25.475,26716.0
2016-06-01 14:00:00,26.98,27.04,26.97,27.04,75364.0,25.475,25.5316,25.4655,25.5316,75364.0
2016-06-01 14:30:00,27.03,27.03,26.99,27.01,37772.0,25.5222,25.5222,25.4844,25.5033,37772.0
2016-06-01 15:00:00,27.02,27.03,27.0,27.02,9712.0,25.5127,25.5222,25.4939,25.5127,9712.0
2016-06-01 15:30:00,27.02,27.02,26.96,26.98,75164.0,25.5127,25.5127,25.4561,25.475,75164.0
2016-06-02 09:30:00,26.88,26.88,26.71,26.73,30668.0,25.3805,25.3805,25.22,25.2389,30668.0
2016-06-02 10:00:00,26.77,26.82,26.77,26.82,10032.0,25.2767,25.3239,25.2767,25.3239,10032.0
2016-06-02 10:30:00,26.83,26.85,26.8,26.82,23004.0,25.3333,25.3522,25.305,25.3239,23004.0
2016-06-02 11:00:00,26.82,26.87,26.81,26.82,27316.0,25.3239,25.3711,25.3145,25.3239,27316.0
2016-06-02 11:30:00,26.82,26.83,26.81,26.81,20804.0,25.3239,25.3333,25.3145,25.3145,20804.0
2016-06-02 12:00:00,26.81,26.81,26.78,26.78,7132.0,25.3145,25.3145,25.2861,25.2861,7132.0
2016-06-02 12:30:00,26.79,26.84,26.77,26.83,11880.0,25.2956,25.3428,25.2767,25.3333,11880.0
2016-06-02 13:00:00,26.85,26.86,26.83,26.83,8892.0,25.3522,25.3617,25.3333,25.3333,8892.0
2016-06-02 13:30:00,26.83,26.88,26.83,26.88,21480.0,25.3333,25.3805,25.3333,25.3805,21480.0
2016-06-02 14:00:00,26.88,26.91,26.88,26.9,26596.0,25.3805,25.4089,25.3805,25.3994,26596.0
2016-06-02 14:30:00,26.89,26.92,26.89,26.92,530652.0,25.39,25.4183,25.39,25.4183,530652.0
2016-06-02 15:00:00,26.92,26.93,26.9,26.93,18092.0,25.4183,25.4278,25.3994,25.4278,18092.0
2016-06-02 15:30:00,26.93,26.93,26.9,26.93,31600.0,25.4278,25.4278,25.3994,25.4278,31600.0
2016-06-03 09:30:00,26.92,26.92,26.81,26.81,65120.0,25.4183,25.4183,25.3145,25.3145,65120.0
2016-06-03 10:00:00,26.81,26.81,26.7,26.74,80084.0,25.3145,25.3145,25.2106,25.2484,80084.0
2016-06-03 10:30:00,26.74,26.83,26.74,26.8,48444.0,25.2484,25.3333,25.2484,25.305,48444.0
2016-06-03 11:00:00,26.81,26.81,26.75,26.76,57544.0,25.3145,25.3145,25.2578,25.2672,57544.0
2016-06-03 11:30:00,26.78,26.85,26.77,26.85,38932.0,25.2861,25.3522,25.2767,25.3522,38932.0
2016-06-03 12:00:00,26.85,26.86,26.81,26.83,31108.0,25.3522,25.3617,25.3145,25.3333,31108.0
2016-06-03 12:30:00,26.81,26.83,26.78,26.78,9632.0,25.3145,25.3333,25.2861,25.2861,9632.0
2016-06-03 13:00:00,26.77,26.81,26.77,26.78,21948.0,25.2767,25.3145,25.2767,25.2861,21948.0
2016-06-03 13:30:00,26.78,26.82,26.78,26.82,26932.0,25.2861,25.3239,25.2861,25.3239,26932.0
2016-06-03 14:00:00,26.82,26.83,26.79,26.82,33140.0,25.3239,25.3333,25.2956,25.3239,33140.0
2016-06-03 14:30:00,26.82,26.88,26.82,26.86,44740.0,25.3239,25.3805,25.3239,25.3617,44740.0
2016-06-03 15:00:00,26.85,26.86,26.84,26.86,17752.0,25.3522,25.3617,25.3428,25.3617,17752.0
2016-06-03 15:30:00,26.86,26.86,26.82,26.84,40188.0,25.3617,25.3617,25.3239,25.3428,40188.0
2016-06-06 09:30:00,26.86,27.0,26.86,26.96,47664.0,25.3617,25.4939,25.3617,25.4561,47664.0
2016-06-06 10:00:00,26.97,26.97,26.93,26.94,57092.0,25.4655,25.4655,25.4278,25.4372,57092.0
2016-06-06 10:30:00,26.93,26.95,26.93,26.94,36660.0,25.4278,25.4466,25.4278,25.4372,36660.0
2016-06-06 11:00:00,26.96,26.97,26.94,26.94,17148.0,25.4561,25.4655,25.4372,25.4372,17148.0
2016-06-06 11:30:00,26.95,26.96,26.94,26.94,934440.0,25.4466,25.4561,25.4372,25.4372,934440.0
2016-06-06 12:00:00,26.93,26.93,26.91,26.92,16308.0,25.4278,25.4278,25.4089,25.4183,16308.0
2016-06-06 12:30:00,26.91,26.93,26.88,26.9,23736.0,25.4089,25.4278,25.3805,25.3994,23736.0
2016-06-06 13:00:00,26.92,26.94,26.92,26.92,54128.0,25.4183,25.4372,25.4183,25.4183,54128.0
2016-06-06 13:30:00,26.93,26.96,26.92,26.96,52340.0,25.4278,25.4561,25.4183,25.4561,52340.0
2016-06-06 14:00:00,26.97,27.0,26.96,26.99,18824.0,25.4655,25.4939,25.4561,25.4844,18824.0
2016-06-06 14:30:00,26.99,26.99,26.96,26.96,15808.0,25.4844,25.4844,25.4561,25.4561,15808.0
2016-06-06 15:00:00,26.96,26.97,26.95,26.96,18160.0,25.4561,25.4655,25.4466,25.4561,18160.0
2016-06-06 15:30:00,26.95,26.97,26.92,26.93,44096.0,25.4466,25.4655,25.4183,25.4278,44096.0
2016-06-07 09:30:00,26.99,27.07,26.99,27.05,82320.0,25.4844,25.5599,25.4844,25.5411,82320.0
2016-06-07 10:00:00,27.06,27.07,27.03,27.04,44360.0,25.5505,25.5599,25.5222,25.5316,44360.0
2016-06-07 10:30:00,27.05,27.06,26.99,27.0,25408.0,25.5411,25.5505,25.4844,25.4939,25408.0
2016-06-07 11:00:00,27.0,27.05,27.0,27.05,31628.0,25.4939,25.5411,25.4939,25.5411,31628.0
2016-06-07 11:30:00,27.05,27.05,27.0,27.01,22108.0,25.5411,25.5411,25.4939,25.5033,22108.0
2016-06-07 12:00:00,27.02,27.04,27.02,27.04,13084.0,25.5127,25.5316,25.5127,25.5316,13084.0
2016-06-07 12:30:00,27.04,27.06,27.04,27.05,323388.0,25.5316,25.5505,25.5316,25.5411,323388.0
2016-06-07 13:00:00,27.05,27.06,27.05,27.06,5000.0,25.5411,25.5505,25.5411,25.5505,5000.0
2016-06-07 13:30:00,27.05,27.05,27.03,27.03,7976.0,25.5411,25.5411,25.5222,25.5222,7976.0
2016-06-07 14:00:00,27.03,27.05,27.02,27.05,20880.0,25.5222,25.5411,25.5127,25.5411,20880.0
2016-06-07 14:30:00,27.03,27.04,27.02,27.02,66276.0,25.5222,25.5316,25.5127,25.5127,66276.0
2016-06-07 15:00:00,27.02,27.02,27.0,27.02,24940.0,25.5127,25.5127,25.4939,25.5127,24940.0
2016-06-07 15:30:00,27.01,27.02,26.96,26.98,103980.0,25.5033,25.5127,25.4561,25.475,103980.0
2016-06-08 09:30:00,27.0,27.09,27.0,27.08,14148.0,25.4939,25.5788,25.4939,25.5694,14148.0
2016-06-08 10:00:00,27.06,27.06,26.97,26.99,8308.0,25.5505,25.5505,25.4655,25.4844,8308.0
2016-06-08 10:30:00,26.99,27.02,26.99,26.99,23332.0,25.4844,25.5127,25.4844,25.4844,23332.0
2016-06-08 11:00:00,26.98,27.02,26.97,27.01,8996.0,25.475,25.5127,25.4655,25.5033,8996.0
2016-06-08 11:30:00,27.04,27.08,27.04,27.05,19344.0,25.5316,25.5694,25.5316,25.5411,19344.0
2016-06-08 12:00:00,27.08,27.08,27.07,27.07,9468.0,25.5694,25.5694,25.5599,25.5599,9468.0
2016-06-08 12:30:00,27.08,27.08,27.05,27.06,10772.0,25.5694,25.5694,25.5411,25.5505,10772.0
2016-06-08 13:00:00,27.07,27.08,27.05,27.05,5800.0,25.5599,25.5694,25.5411,25.5411,5800.0
2016-06-08 13:30:00,27.04,27.05,27.04,27.05,7560.0,25.5316,25.5411,25.5316,25.5411,7560.0
2016-06-08 14:00:00,27.05,27.07,27.04,27.07,8204.0,25.5411,25.5599,25.5316,25.5599,8204.0
2016-06-08 14:30:00,27.07,27.08,27.06,27.07,24372.0,25.5599,25.5694,25.5505,25.5599,24372.0
2016-06-08 15:00:00,27.07,27.08,27.06,27.07,6912.0,25.5599,25.5694,25.5505,25.5599,6912.0
2016-06-08 15:30:00,27.06,27.07,27.04,27.05,70604.0,25.5505,25.5599,25.5316,25.5411,70604.0
2016-06-09 09:30:00,26.94,27.02,26.92,27.01,150124.0,25.4372,25.5127,25.4183,25.5033,150124.0
2016-06-09 10:00:00,27.01,27.02,26.97,26.99,161528.0,25.5033,25.5127,25.4655,25.4844,161528.0
2016-06-09 10:30:00,26.99,27.03,26.96,27.01,152824.0,25.4844,25.5222,25.4561,25.5033,152824.0
2016-06-09 11:00:00,27.01,27.03,27.0,27.02,138236.0,25.5033,25.5222,25.4939,25.5127,138236.0
2016-06-09 11:30:00,27.01,27.03,26.99,27.0,89276.0,25.5033,25.5222,25.4844,25.4939,89276.0
2016-06-09 12:00:00,27.0,27.0,26.94,26.97,154036.0,25.4939,25.4939,25.4372,25.4655,154036.0
2016-06-09 12:30:00,26.97,27.02,26.97,27.01,129584.0,25.4655,25.5127,25.4655,25.5033,129584.0
2016-06-09 13:00:00,27.02,27.06,27.01,27.06,92200.0,25.5127,25.5505,25.5033,25.5505,92200.0
2016-06-09 13:30:00,27.05,27.07,26.98,27.01,126740.0,25.5411,25.5599,25.475,25.5033,126740.0
2016-06-09 14:00:00,27.01,27.02,27.0,27.0,134516.0,25.5033,25.5127,25.4939,25.4939,134516.0
2016-06-09 14:30:00,27.02,27.07,27.02,27.04,117744.0,25.5127,25.5599,25.5127,25.5316,117744.0
2016-06-09 15:00:00,27.06,27.07,27.04,27.06,125948.0,25.5505,25.5599,25.5316,25.5505,125948.0
2016-06-09 15:30:00,27.06,27.08,27.05,27.05,219324.0,25.5505,25.5694,25.5411,25.5411,219324.0
2016-06-10 09:30:00,26.79,26.86,26.78,26.79,47344.0,25.2956,25.3617,25.2861,25.2956,47344.0
2016-06-10 10:00:00,26.79,26.83,26.76,26.83,39280.0,25.2956,25.3333,25.2672,25.3333,39280.0
2016-06-10 10:30:00,26.85,26.87,26.82,26.83,65360.0,25.3522,25.3711,25.3239,25.3333,65360.0
2016-06-10 11:00:00,26.82,26.86,26.82,26.85,15064.0,25.3239,25.3617,25.3239,25.3522,15064.0
2016-06-10 11:30:00,26.85,26.85,26.84,26.84,4000.0,25.3522,25.3522,25.3428,25.3428,4000.0
2016-06-10 12:00:00,26.84,26.84,26.8,26.8,14528.0,25.3428,25.3428,25.305,25.305,14528.0
2016-06-10 12:30:00,26.8,26.85,26.79,26.84,29428.0,25.305,25.3522,25.2956,25.3428,29428.0
2016-06-10 13:00:00,26.82,26.85,26.81,26.84,21680.0,25.3239,25.3522,25.3145,25.3428,21680.0
2016-06-10 13:30:00,26.82,26.82,26.75,26.75,13196.0,25.3239,25.3239,25.2578,25.2578,13196.0
2016-06-10 14:00:00,26.74,26.75,26.72,26.73,42380.0,25.2484,25.2578,25.2295,25.2389,42380.0
2016-06-10 14:30:00,26.72,26.74,26.71,26.72,12260.0,25.2295,25.2484,25.22,25.2295,12260.0
2016-06-10 15:00:00,26.7,26.72,26.68,26.72,19020.0,25.2106,25.2295,25.1917,25.2295,19020.0
2016-06-10 15:30:00,26.73,26.76,26.71,26.75,97076.0,25.2389,25.2672,25.22,25.2578,97076.0
2016-06-13 09:30:00,26.54,26.66,26.5,26.64,47020.0,25.0595,25.1728,25.0217,25.1539,47020.0
2016-06-13 10:00:00,26.61,26.65,26.57,26.65,26068.0,25.1256,25.1634,25.0878,25.1634,26068.0
2016-06-13 10:30:00,26.66,26.69,26.63,26.63,49804.0,25.1728,25.2011,25.1445,25.1445,49804.0
2016-06-13 11:00:00,26.63,26.67,26.63,26.67,16356.0,25.1445,25.1823,25.1445,25.1823,16356.0
2016-06-13 11:30:00,26.64,26.64,26.52,26.52,30796.0,25.1539,25.1539,25.0406,25.0406,30796.0
2016-06-13 12:00:00,26.51,26.58,26.5,26.55,61320.0,25.0312,25.0973,25.0217,25.069,61320.0
2016-06-13 12:30:00,26.54,26.61,26.54,26.61,30184.0,25.0595,25.1256,25.0595,25.1256,30184.0
2016-06-13 13:00:00,26.61,26.61,26.56,26.57,20404.0,25.1256,25.1256,25.0784,25.0878,20404.0
2016-06-13 13:30:00,26.55,26.58,26.53,26.53,38248.0,25.069,25.0973,25.0501,25.0501,38248.0
2016-06-13 14:00:00,26.53,26.58,26.51,26.55,27724.0,25.0501,25.0973,25.0312,25.069,27724.0
2016-06-13 14:30:00,26.56,26.61,26.54,26.55,49036.0,25.0784,25.1256,25.0595,25.069,49036.0
2016-06-13 15:00:00,26.55,26.56,26.5,26.52,46912.0,25.069,25.0784,25.0217,25.0406,46912.0
2016-06-13 15:30:00,26.53,26.53,26.46,26.48,52904.0,25.0501,25.0501,24.984,25.0029,52904.0
2016-06-14 09:30:00,26.41,26.59,26.41,26.57,105308.0,24.9368,25.1067,24.9368,25.0878,105308.0
2016-06-14 10:00:00,26.59,26.59,26.43,26.46,184804.0,25.1067,25.1067,24.9556,24.984,184804.0
2016-06-14 10:30:00,26.47,26.48,26.35,26.36,38448.0,24.9934,25.0029,24.8801,24.8896,38448.0
2016-06-14 11:00:00,26.36,26.38,26.31,26.31,30784.0,24.8896,24.9084,24.8423,24.8423,30784.0
2016-06-14 11:30:00,26.33,26.38,26.32,26.36,22312.0,24.8612,24.9084,24.8518,24.8896,22312.0
2016-06-14 12:00:00,26.35,26.46,26.34,26.46,14612.0,24.8801,24.984,24.8707,24.984,14612.0
2016-06-14 12:30:00,26.43,26.45,26.43,26.45,21128.0,24.9556,24.9745,24.9556,24.9745,21128.0
2016-06-14 13:00:00,26.43,26.45,26.41,26.42,23080.0,24.9556,24.9745,24.9368,24.9462,23080.0
2016-06-14 13:30:00,26.42,26.44,26.38,26.38,14696.0,24.9462,24.9651,24.9084,24.9084,14696.0
2016-06-14 14:00:00,26.39,26.46,26.39,26.46,16156.0,24.9179,24.984,24.9179,24.984,16156.0
2016-06-14 14:30:00,26.46,26.46,26.4,26.4,39088.0,24.984,24.984,24.9273,24.9273,39088.0
2016-06-14 15:00:00,26.4,26.51,26.38,26.51,44944.0,24.9273,25.0312,24.9084,25.0312,44944.0
2016-06-14 15:30:00,26.49,26.52,26.46,26.49,58516.0,25.0123,25.0406,24.984,25.0123,58516.0
2016-06-15 09:30:00,26.54,26.58,26.53,26.53,25468.0,25.0595,25.0973,25.0501,25.0501,25468.0
2016-06-15 10:00:00,26.54,26.57,26.52,26.52,21160.0,25.0595,25.0878,25.0406,25.0406,21160.0
2016-06-15 10:30:00,26.53,26.58,26.53,26.58,13916.0,25.0501,25.0973,25.0501,25.0973,13916.0
2016-06-15 11:00:00,26.57,26.58,26.52,26.52,40116.0,25.0878,25.0973,25.0406,25.0406,40116.0
2016-06-15 11:30:00,26.54,26.58,26.54,26.57,3628.0,25.0595,25.0973,25.0595,25.0878,3628.0
2016-06-15 12:00:00,26.57,26.57,26.54,26.56,11564.0,25.0878,25.0878,25.0595,25.0784,11564.0
2016-06-15 12:30:00,26.55,26.57,26.53,26.53,25316.0,25.069,25.0878,25.0501,25.0501,25316.0
2016-06-15 13:00:00,26.53,26.54,26.52,26.53,20388.0,25.0501,25.0595,25.0406,25.0501,20388.0
2016-06-15 13:30:00,26.54,26.56,26.53,26.56,44808.0,25.0595,25.0784,25.0501,25.0784,44808.0
2016-06-15 14:00:00,26.57,26.61,26.53,26.55,100236.0,25.0878,25.1256,25.0501,25.069,100236.0
2016-06-15 14:30:00,26.53,26.6,26.52,26.58,28124.0,25.0501,25.1162,25.0406,25.0973,28124.0
2016-06-15 15:00:00,26.58,26.58,26.55,26.57,12700.0,25.0973,25.0973,25.069,25.0878,12700.0
2016-06-15 15:30:00,26.56,26.56,26.42,26.46,26300.0,25.0784,25.0784,24.9462,24.984,26300.0
2016-06-16 09:30:00,26.3,26.31,26.22,26.24,168980.0,24.8329,24.8423,24.7574,24.7762,168980.0
2016-06-16 10:00:00,26.21,26.23,26.18,26.18,23660.0,24.7479,24.7668,24.7196,24.7196,23660.0
2016-06-16 10:30:00,26.17,26.18,26.14,26.15,43224.0,24.7102,24.7196,24.6818,24.6913,43224.0
2016-06-16 11:00:00,26.15,26.24,26.15,26.23,27640.0,24.6913,24.7762,24.6913,24.7668,27640.0
2016-06-16 11:30:00,26.24,26.24,26.17,26.17,47592.0,24.7762,24.7762,24.7102,24.7102,47592.0
2016-06-16 12:00:00,26.18,26.3,26.18,26.3,30480.0,24.7196,24.8329,24.7196,24.8329,30480.0
2016-06-16 12:30:00,26.3,26.36,26.29,26.35,46776.0,24.8329,24.8896,24.8235,24.8801,46776.0
2016-06-16 13:00:00,26.37,26.4,26.35,26.37,51460.0,24.899,24.9273,24.8801,24.899,51460.0
2016-06-16 13:30:00,26.38,26.38,26.32,26.32,28896.0,24.9084,24.9084,24.8518,24.8518,28896.0
2016-06-16 14:00:00,26.32,26.41,26.32,26.35,41496.0,24.8518,24.9368,24.8518,24.8801,41496.0
2016-06-16 14:30:00,26.36,26.43,26.35,26.41,29884.0,24.8896,24.9556,24.8801,24.9368,29884.0
2016-06-16 15:00:00,26.43,26.49,26.41,26.48,45096.0,24.9556,25.0123,24.9368,25.0029,45096.0
2016-06-16 15:30:00,26.49,26.51,26.47,26.49,144056.0,25.0123,25.0312,24.9934,25.0123,144056.0
2016-06-17 09:30:00,26.45,26.45,26.26,26.28,132064.0,24.9745,24.9745,24.7951,24.814,132064.0
2016-06-17 10:00:00,26.3,26.32,26.25,26.25,49088.0,24.8329,24.8518,24.7857,24.7857,49088.0
2016-06-17 10:30:00,26.21,26.24,26.2,26.23,38280.0,24.7479,24.7762,24.7385,24.7668,38280.0
2016-06-17 11:00:00,26.2,26.22,26.17,26.21,35696.0,24.7385,24.7574,24.7102,24.7479,35696.0
2016-06-17 11:30:00,26.18,26.22,26.18,26.18,26392.0,24.7196,24.7574,24.7196,24.7196,26392.0
2016-06-17 12:00:00,26.2,26.25,26.2,26.24,16404.0,24.7385,24.7857,24.7385,24.7762,16404.0
2016-06-17 12:30:00,26.27,26.27,26.22,26.23,12692.0,24.8046,24.8046,24.7574,24.7668,12692.0
2016-06-17 13:00:00,26.23,26.3,26.21,26.28,33072.0,24.7668,24.8329,24.7479,24.814,33072.0
2016-06-17 13:30:00,26.27,26.32,26.27,26.29,15888.0,24.8046,24.8518,24.8046,24.8235,15888.0
2016-06-17 14:00:00,26.29,26.31,26.26,26.3,38144.0,24.8235,24.8423,24.7951,24.8329,38144.0
2016-06-17 14:30:00,26.3,26.32,26.29,26.29,23476.0,24.8329,24.8518,24.8235,24.8235,23476.0
2016-06-17 15:00:00,26.28,26.28,26.24,26.26,12976.0,24.814,24.814,24.7762,24.7951,12976.0
2016-06-17 15:30:00,26.25,26.25,26.22,26.25,53672.0,24.7857,24.7857,24.7574,24.7857,53672.0
2016-06-20 09:30:00,26.5,26.57,26.5,26.57,66428.0,25.0217,25.0878,25.0217,25.0878,66428.0
2016-06-20 10:00:00,26.57,26.63,26.56,26.6,12600.0,25.0878,25.1445,25.0784,25.1162,12600.0
2016-06-20 10:30:00,26.61,26.63,26.6,26.62,13952.0,25.1256,25.1445,25.1162,25.1351,13952.0
2016-06-20 11:00:00,26.61,26.64,26.61,26.64,15252.0,25.1256,25.1539,25.1256,25.1539,15252.0
2016-06-20 11:30:00,26.63,26.63,26.55,26.57,17356.0,25.1445,25.1445,25.069,25.0878,17356.0
2016-06-20 12:00:00,26.57,26.57,26.55,26.56,17472.0,25.0878,25.0878,25.069,25.0784,17472.0
2016-06-20 12:30:00,26.57,26.6,26.56,26.59,11260.0,25.0878,25.1162,25.0784,25.1067,11260.0
2016-06-20 13:00:00,26.58,26.59,26.54,26.54,42636.0,25.0973,25.1067,25.0595,25.0595,42636.0
2016-06-20 13:30:00,26.54,26.58,26.54,26.57,26204.0,25.0595,25.0973,25.0595,25.0878,26204.0
2016-06-20 14:00:00,26.56,26.57,26.51,26.53,22168.0,25.0784,25.0878,25.0312,25.0501,22168.0
2016-06-20 14:30:00,26.52,26.56,26.52,26.56,30916.0,25.0406,25.0784,25.0406,25.0784,30916.0
2016-06-20 15:00:00,26.56,26.56,26.44,26.44,30284.0,25.0784,25.0784,24.9651,24.9651,30284.0
2016-06-20 15:30:00,26.45,26.47,26.38,26.4,89388.0,24.9745,24.9934,24.9084,24.9273,89388.0
2016-06-21 09:30:00,26.38,26.51,26.36,26.51,37492.0,24.9817,25.1048,24.9627,25.1048,37492.0
2016-06-21 10:00:00,26.5,26.5,26.44,26.48,21636.0,25.0953,25.0953,25.0385,25.0763,21636.0
2016-06-21 10:30:00,26.48,26.49,26.43,26.43,26968.0,25.0763,25.0858,25.029,25.029,26968.0
2016-06-21 11:00:00,26.43,26.5,26.43,26.45,35160.0,25.029,25.0953,25.029,25.0479,35160.0
2016-06-21 11:30:00,26.45,26.48,26.43,26.48,17960.0,25.0479,25.0763,25.029,25.0763,17960.0
2016-06-21 12:00:00,26.48,26.5,26.47,26.5,7196.0,25.0763,25.0953,25.0669,25.0953,7196.0
2016-06-21 12:30:00,26.51,26.52,26.45,26.45,12780.0,25.1048,25.1142,25.0479,25.0479,12780.0
2016-06-21 13:00:00,26.47,26.48,26.45,26.46,31972.0,25.0669,25.0763,25.0479,25.0574,31972.0
2016-06-21 13:30:00,26.46,26.46,26.42,26.45,24804.0,25.0574,25.0574,25.0195,25.0479,24804.0
2016-06-21 14:00:00,26.45,26.49,26.45,26.48,14956.0,25.0479,25.0858,25.0479,25.0763,14956.0
2016-06-21 14:30:00,26.48,26.54,26.48,26.52,18268.0,25.0763,25.1332,25.0763,25.1142,18268.0
2016-06-21 15:00:00,26.5,26.54,26.47,26.54,21236.0,25.0953,25.1332,25.0669,25.1332,21236.0
2016-06-21 15:30:00,26.54,26.56,26.49,26.5,53768.0,25.1332,25.1521,25.0858,25.0953,53768.0
2016-06-22 09:30:00,26.53,26.57,26.53,26.53,19496.0,25.1237,25.1616,25.1237,25.1237,19496.0
2016-06-22 10:00:00,26.52,26.53,26.51,26.53,8808.0,25.1142,25.1237,25.1048,25.1237,8808.0
2016-06-22 10:30:00,26.52,26.58,26.51,26.56,36776.0,25.1142,25.171,25.1048,25.1521,36776.0
2016-06-22 11:00:00,26.56,26.6,26.56,26.6,9844.0,25.1521,25.19,25.1521,25.19,9844.0
2016-06-22 11:30:00,26.58,26.58,26.53,26.55,62636.0,25.171,25.171,25.1237,25.1426,62636.0
2016-06-22 12:00:00,26.55,26.55,26.44,26.45,14952.0,25.1426,25.1426,25.0385,25.0479,14952.0
2016-06-22 12:30:00,26.45,26.47,26.43,26.47,25700.0,25.0479,25.0669,25.029,25.0669,25700.0
2016-06-22 13:00:00,26.47,26.47,26.38,26.42,25272.0,25.0669,25.0669,24.9817,25.0195,25272.0
2016-06-22 13:30:00,26.41,26.47,26.39,26.46,17088.0,25.0101,25.0669,24.9911,25.0574,17088.0
2016-06-22 14:00:00,26.46,26.47,26.43,26.45,13740.0,25.0574,25.0669,25.029,25.0479,13740.0
2016-06-22 14:30:00,26.47,26.47,26.4,26.41,21700.0,25.0669,25.0669,25.0006,25.0101,21700.0
2016-06-22 15:00:00,26.45,26.46,26.39,26.39,135224.0,25.0479,25.0574,24.9911,24.9911,135224.0
2016-06-22 15:30:00,26.4,26.43,26.36,26.39,32788.0,25.0006,25.029,24.9627,24.9911,32788.0
2016-06-23 09:30:00,26.54,26.59,26.47,26.53,40232.0,25.1332,25.1805,25.0669,25.1237,40232.0
2016-06-23 10:00:00,26.53,26.58,26.53,26.58,41820.0,25.1237,25.171,25.1237,25.171,41820.0
2016-06-23 10:30:00,26.57,26.63,26.54,26.63,15732.0,25.1616,25.2184,25.1332,25.2184,15732.0
2016-06-23 11:00:00,26.63,26.67,26.62,26.64,16960.0,25.2184,25.2563,25.2089,25.2279,16960.0
2016-06-23 11:30:00,26.66,26.68,26.65,26.68,24796.0,25.2468,25.2657,25.2373,25.2657,24796.0
2016-06-23 12:00:00,26.68,26.69,26.67,26.67,10712.0,25.2657,25.2752,25.2563,25.2563,10712.0
2016-06-23 12:30:00,26.67,26.67,26.65,26.67,24140.0,25.2563,25.2563,25.2373,25.2563,24140.0
2016-06-23 13:00:00,26.67,26.69,26.66,26.67,14532.0,25.2563,25.2752,25.2468,25.2563,14532.0
2016-06-23 13:30:00,26.66,26.66,26.64,26.65,14024.0,25.2468,25.2468,25.2279,25.2373,14024.0
2016-06-23 14:00:00,26.66,26.68,26.66,26.67,25360.0,25.2468,25.2657,25.2468,25.2563,25360.0
2016-06-23 14:30:00,26.66,26.71,26.66,26.69,19892.0,25.2468,25.2942,25.2468,25.2752,19892.0
2016-06-23 15:00:00,26.68,26.68,26.66,26.66,19712.0,25.2657,25.2657,25.2468,25.2468,19712.0
2016-06-23 15:30:00,26.66,26.79,26.66,26.79,55336.0,25.2468,25.3699,25.2468,25.3699,55336.0
2016-06-24 09:30:00,25.84,26.13,25.75,26.08,91076.0,24.4703,24.7449,24.385,24.6976,91076.0
2016-06-24 10:00:00,26.12,26.19,26.02,26.07,77852.0,24.7354,24.8017,24.6407,24.6881,77852.0
2016-06-24 10:30:00,26.06,26.1,26.02,26.02,89056.0,24.6786,24.7165,24.6407,24.6407,89056.0
2016-06-24 11:00:00,26.0,26.0,25.91,25.92,60284.0,24.6218,24.6218,24.5366,24.546,60284.0
2016-06-24 11:30:00,25.98,26.0,25.93,25.95,64196.0,24.6029,24.6218,24.5555,24.5744,64196.0
2016-06-24 12:00:00,25.94,25.94,25.86,25.87,49448.0,24.565,24.565,24.4892,24.4987,49448.0
2016-06-24 12:30:00,25.87,25.87,25.76,25.76,58436.0,24.4987,24.4987,24.3945,24.3945,58436.0
2016-06-24 13:00:00,25.77,25.83,25.77,25.82,56520.0,24.404,24.4608,24.404,24.4513,56520.0
2016-06-24 13:30:00,25.83,25.86,25.77,25.79,44044.0,24.4608,24.4892,24.404,24.4229,44044.0
2016-06-24 14:00:00,25.8,25.82,25.72,25.73,55680.0,24.4324,24.4513,24.3566,24.3661,55680.0
2016-06-24 14:30:00,25.7,25.77,25.67,25.75,49524.0,24.3377,24.404,24.3093,24.385,49524.0
2016-06-24 15:00:00,25.72,25.74,25.6,25.61,49632.0,24.3566,24.3756,24.243,24.2525,49632.0
2016-06-24 15:30:00,25.61,25.79,25.61,25.64,156912.0,24.2525,24.4229,24.2525,24.2809,156912.0
2016-06-27 09:30:00,25.44,25.44,25.21,25.23,163476.0,24.0915,24.0915,23.8737,23.8926,163476.0
2016-06-27 10:00:00,25.24,25.26,25.09,25.09,112128.0,23.9021,23.921,23.76,23.76,112128.0
2016-06-27 10:30:00,25.08,25.13,24.96,24.97,130476.0,23.7506,23.7979,23.6369,23.6464,130476.0
2016-06-27 11:00:00,24.95,25.04,24.92,25.01,93716.0,23.6275,23.7127,23.599,23.6843,93716.0
2016-06-27 11:30:00,25.04,25.07,25.02,25.05,115580.0,23.7127,23.7411,23.6937,23.7222,115580.0
2016-06-27 12:00:00,25.01,25.09,24.98,25.08,82736.0,23.6843,23.76,23.6559,23.7506,82736.0
2016-06-27 12:30:00,25.08,25.09,25.0,25.05,138680.0,23.7506,23.76,23.6748,23.7222,138680.0
2016-06-27 13:00:00,25.03,25.09,25.02,25.09,77108.0,23.7032,23.76,23.6937,23.76,77108.0
2016-06-27 13:30:00,25.08,25.09,24.96,24.97,81700.0,23.7506,23.76,23.6369,23.6464,81700.0
2016-06-27 14:00:00,24.98,25.0,24.92,24.99,61020.0,23.6559,23.6748,23.599,23.6653,61020.0
2016-06-27 14:30:00,24.98,25.01,24.9,24.91,120636.0,23.6559,23.6843,23.5801,23.5896,120636.0
2016-06-27 15:00:00,24.92,24.97,24.88,24.91,102308.0,23.599,23.6464,23.5612,23.5896,102308.0
2016-06-27 15:30:00,24.91,25.04,24.9,25.0,263176.0,23.5896,23.7127,23.5801,23.6748,263176.0
2016-06-28 09:30:00,25.28,25.45,25.19,25.45,122480.0,23.94,24.1009,23.8547,24.1009,122480.0
2016-06-28 10:00:00,25.44,25.45,25.39,25.4,42140.0,24.0915,24.1009,24.0441,24.0536,42140.0
2016-06-28 10:30:00,25.4,25.42,25.33,25.34,75292.0,24.0536,24.0725,23.9873,23.9968,75292.0
2016-06-28 11:00:00,25.34,25.35,25.24,25.25,161228.0,23.9968,24.0062,23.9021,23.9115,161228.0
2016-06-28 11:30:00,25.25,25.35,25.25,25.34,176052.0,23.9115,24.0062,23.9115,23.9968,176052.0
2016-06-28 12:00:00,25.35,25.35,25.3,25.3,169912.0,24.0062,24.0062,23.9589,23.9589,169912.0
2016-06-28 12:30:00,25.3,25.37,25.3,25.36,145804.0,23.9589,24.0252,23.9589,24.0157,145804.0
2016-06-28 13:00:00,25.36,25.36,25.29,25.3,264448.0,24.0157,24.0157,23.9494,23.9589,264448.0
2016-06-28 13:30:00,25.29,25.34,25.29,25.32,341740.0,23.9494,23.9968,23.9494,23.9778,341740.0
2016-06-28 14:00:00,25.32,25.34,25.29,25.3,203332.0,23.9778,23.9968,23.9494,23.9589,203332.0
2016-06-28 14:30:00,25.31,25.48,25.31,25.46,53560.0,23.9684,24.1294,23.9684,24.1104,53560.0
2016-06-28 15:00:00,25.46,25.5,25.43,25.45,83380.0,24.1104,24.1483,24.082,24.1009,83380.0
2016-06-28 15:30:00,25.46,25.52,25.43,25.52,194552.0,24.1104,24.1672,24.082,24.1672,194552.0
2016-06-29 09:30:00,25.71,25.8,25.7,25.79,83000.0,24.3472,24.4324,24.3377,24.4229,83000.0
2016-06-29 10:00:00,25.78,25.81,25.75,25.78,149824.0,24.4135,24.4419,24.385,24.4135,149824.0
2016-06-29 10:30:00,25.78,25.8,25.73,25.75,109196.0,24.4135,24.4324,24.3661,24.385,109196.0
2016-06-29 11:00:00,25.76,25.85,25.76,25.85,58088.0,24.3945,24.4797,24.3945,24.4797,58088.0
2016-06-29 11:30:00,25.85,25.88,25.83,25.88,30700.0,24.4797,24.5082,24.4608,24.5082,30700.0
2016-06-29 12:00:00,25.88,25.92,25.88,25.92,24200.0,24.5082,24.546,24.5082,24.546,24200.0
2016-06-29 12:30:00,25.91,25.91,25.87,25.88,51512.0,24.5366,24.5366,24.4987,24.5082,51512.0
2016-06-29 13:00:00,25.88,25.91,25.85,25.9,63900.0,24.5082,24.5366,24.4797,24.5271,63900.0
2016-06-29 13:30:00,25.9,25.93,25.9,25.93,47224.0,24.5271,24.5555,24.5271,24.5555,47224.0
2016-06-29 14:00:00,25.93,25.97,25.93,25.96,36832.0,24.5555,24.5934,24.5555,24.5839,36832.0
2016-06-29 14:30:00,25.97,25.98,25.94,25.96,54172.0,24.5934,24.6029,24.565,24.5839,54172.0
2016-06-29 15:00:00,25.96,26.01,25.96,26.0,44736.0,24.5839,24.6313,24.5839,24.6218,44736.0
2016-06-29 15:30:00,25.98,25.99,25.94,25.95,65700.0,24.6029,24.6123,24.565,24.5744,65700.0
2016-06-30 09:30:00,25.99,26.06,25.98,25.99,84772.0,24.6123,24.6786,24.6029,24.6123,84772.0
2016-06-30 10:00:00,25.98,26.04,25.97,25.97,23616.0,24.6029,24.6597,24.5934,24.5934,23616.0
2016-06-30 10:30:00,25.98,26.09,25.98,26.09,19248.0,24.6029,24.707,24.6029,24.707,19248.0
2016-06-30 11:00:00,26.08,26.15,26.07,26.13,47808.0,24.6976,24.7638,24.6881,24.7449,47808.0
2016-06-30 11:30:00,26.16,26.18,26.14,26.14,47056.0,24.7733,24.7923,24.7544,24.7544,47056.0
2016-06-30 12:00:00,26.16,26.25,26.15,26.23,79668.0,24.7733,24.8585,24.7638,24.8396,79668.0
2016-06-30 12:30:00,26.24,26.24,26.2,26.22,80716.0,24.8491,24.8491,24.8112,24.8301,80716.0
2016-06-30 13:00:00,26.22,26.23,26.17,26.18,39596.0,24.8301,24.8396,24.7828,24.7923,39596.0
2016-06-30 13:30:00,26.18,26.2,26.18,26.18,16312.0,24.7923,24.8112,24.7923,24.7923,16312.0
2016-06-30 14:00:00,26.2,26.24,26.2,26.22,19924.0,24.8112,24.8491,24.8112,24.8301,19924.0
2016-06-30 14:30:00,26.23,26.27,26.22,26.26,35736.0,24.8396,24.8775,24.8301,24.868,35736.0
2016-06-30 15:00:00,26.28,26.29,26.24,26.29,57412.0,24.887,24.8964,24.8491,24.8964,57412.0
2016-06-30 15:30:00,26.29,26.31,26.23,26.31,468200.0,24.8964,24.9154,24.8396,24.9154,468200.0
2016-07-01 09:30:00,26.27,26.38,26.27,26.37,45404.0,24.8775,24.9817,24.8775,24.9722,45404.0
2016-07-01 10:00:00,26.38,26.43,26.38,26.41,33880.0,24.9817,25.029,24.9817,25.0101,33880.0
2016-07-01 10:30:00,26.4,26.44,26.4,26.44,63028.0,25.0006,25.0385,25.0006,25.0385,63028.0
2016-07-01 11:00:00,26.43,26.45,26.39,26.39,65684.0,25.029,25.0479,24.9911,24.9911,65684.0
2016-07-01 11:30:00,26.39,26.41,26.38,26.41,22692.0,24.9911,25.0101,24.9817,25.0101,22692.0
2016-07-01 12:00:00,26.41,26.41,26.36,26.36,13040.0,25.0101,25.0101,24.9627,24.9627,13040.0
2016-07-01 12:30:00,26.38,26.39,26.37,26.37,12888.0,24.9817,24.9911,24.9722,24.9722,12888.0
2016-07-01 13:00:00,26.39,26.4,26.33,26.33,17028.0,24.9911,25.0006,24.9343,24.9343,17028.0
2016-07-01 13:30:00,26.34,26.35,26.33,26.34,12332.0,24.9438,24.9532,24.9343,24.9438,12332.0
2016-07-01 14:00:00,26.34,26.34,26.31,26.33,14364.0,24.9438,24.9438,24.9154,24.9343,14364.0
2016-07-01 14:30:00,26.33,26.33,26.29,26.33,19372.0,24.9343,24.9343,24.8964,24.9343,19372.0
2016-07-01 15:00:00,26.33,26.38,26.33,26.36,68016.0,24.9343,24.9817,24.9343,24.9627,68016.0
2016-07-01 15:30:00,26.36,26.37,26.34,26.35,41984.0,24.9627,24.9722,24.9438,24.9532,41984.0
2016-07-05 09:30:00,26.17,26.2,26.06,26.1,45812.0,24.7828,24.8112,24.6786,24.7165,45812.0
2016-07-05 10:00:00,26.06,26.11,26.06,26.09,21216.0,24.6786,24.726,24.6786,24.707,21216.0
2016-07-05 10:30:00,26.11,26.15,26.07,26.07,51368.0,24.726,24.7638,24.6881,24.6881,51368.0
2016-07-05 11:00:00,26.05,26.11,26.04,26.08,149476.0,24.6691,24.726,24.6597,24.6976,149476.0
2016-07-05 11:30:00,26.07,26.08,26.04,26.05,78888.0,24.6881,24.6976,24.6597,24.6691,78888.0
2016-07-05 12:00:00,26.05,26.1,26.04,26.1,83832.0,24.6691,24.7165,24.6597,24.7165,83832.0
2016-07-05 12:30:00,26.09,26.09,26.03,26.05,70936.0,24.707,24.707,24.6502,24.6691,70936.0
2016-07-05 13:00:00,26.05,26.06,26.02,26.02,37800.0,24.6691,24.6786,24.6407,24.6407,37800.0
2016-07-05 13:30:00,26.01,26.02,25.97,25.99,62088.0,24.6313,24.6407,24.5934,24.6123,62088.0
2016-07-05 14:00:00,26.0,26.05,26.0,26.01,62232.0,24.6218,24.6691,24.6218,24.6313,62232.0
2016-07-05 14:30:00,26.02,26.02,25.98,26.02,47964.0,24.6407,24.6407,24.6029,24.6407,47964.0
2016-07-05 15:00:00,26.03,26.06,26.02,26.06,165884.0,24.6502,24.6786,24.6407,24.6786,165884.0
2016-07-05 15:30:00,26.05,26.13,26.05,26.1,399660.0,24.6691,24.7449,24.6691,24.7165,399660.0
2016-07-06 09:30:00,25.99,26.01,25.9,25.99,50440.0,24.6123,24.6313,24.5271,24.6123,50440.0
2016-07-06 10:00:00,26.0,26.07,25.97,25.97,78396.0,24.6218,24.6881,24.5934,24.5934,78396.0
2016-07-06 10:30:00,25.95,26.11,25.92,26.11,73924.0,24.5744,24.726,24.546,24.726,73924.0
2016-07-06 11:00:00,26.12,26.21,26.11,26.18,87372.0,24.7354,24.8207,24.726,24.7923,87372.0
2016-07-06 11:30:00,26.17,26.18,26.15,26.18,83616.0,24.7828,24.7923,24.7638,24.7923,83616.0
2016-07-06 12:00:00,26.2,26.27,26.2,26.25,77824.0,24.8112,24.8775,24.8112,24.8585,77824.0
2016-07-06 12:30:00,26.27,26.27,26.22,26.26,75880.0,24.8775,24.8775,24.8301,24.868,75880.0
2016-07-06 13:00:00,26.27,26.28,26.23,26.24,18296.0,24.8775,24.887,24.8396,24.8491,18296.0
2016-07-06 13:30:00,26.25,26.25,26.22,26.22,60804.0,24.8585,24.8585,24.8301,24.8301,60804.0
2016-07-06 14:00:00,26.22,26.25,26.18,26.22,60128.0,24.8301,24.8585,24.7923,24.8301,60128.0
2016-07-06 14:30:00,26.22,26.29,26.22,26.29,57072.0,24.8301,24.8964,24.8301,24.8964,57072.0
2016-07-06 15:00:00,26.29,26.29,26.22,26.24,80548.0,24.8964,24.8964,24.8301,24.8491,80548.0
2016-07-06 15:30:00,26.24,26.3,26.24,26.29,138248.0,24.8491,24.9059,24.8491,24.8964,138248.0
2016-07-07 09:30:00,26.32,26.45,26.32,26.44,27324.0,24.9248,25.0479,24.9248,25.0385,27324.0
2016-07-07 10:00:00,26.44,26.45,26.42,26.44,30468.0,25.0385,25.0479,25.0195,25.0385,30468.0
2016-07-07 10:30:00,26.45,26.46,26.35,26.36,74336.0,25.0479,25.0574,24.9532,24.9627,74336.0
2016-07-07 11:00:00,26.36,26.41,26.34,26.38,67884.0,24.9627,25.0101,24.9438,24.9817,67884.0
2016-07-07 11:30:00,26.37,26.37,26.32,26.34,16204.0,24.9722,24.9722,24.9248,24.9438,16204.0
2016-07-07 12:00:00,26.35,26.37,26.34,26.36,77672.0,24.9532,24.9722,24.9438,24.9627,77672.0
2016-07-07 12:30:00,26.36,26.37,26.28,26.29,161268.0,24.9627,24.9722,24.887,24.8964,161268.0
2016-07-07 13:00:00,26.29,26.34,26.27,26.34,50032.0,24.8964,24.9438,24.8775,24.9438,50032.0
2016-07-07 13:30:00,26.35,26.36,26.3,26.32,49908.0,24.9532,24.9627,24.9059,24.9248,49908.0
2016-07-07 14:00:00,26.33,26.35,26.28,26.31,75004.0,24.9343,24.9532,24.887,24.9154,75004.0
2016-07-07 14:30:00,26.31,26.31,26.27,26.28,80672.0,24.9154,24.9154,24.8775,24.887,80672.0
2016-07-07 15:00:00,26.29,26.35,26.29,26.32,35824.0,24.8964,24.9532,24.8964,24.9248,35824.0
2016-07-07 15:30:00,26.33,26.38,26.33,26.36,83916.0,24.9343,24.9817,24.9343,24.9627,83916.0
2016-07-08 09:30:00,26.52,26.7,26.51,26.65,119840.0,25.1142,25.2847,25.1048,25.2373,119840.0
2016-07-08 10:00:00,26.66,26.69,26.65,26.67,95456.0,25.2468,25.2752,25.2373,25.2563,95456.0
2016-07-08 10:30:00,26.67,26.73,26.65,26.73,37680.0,25.2563,25.3131,25.2373,25.3131,37680.0
2016-07-08 11:00:00,26.74,26.76,26.73,26.76,15036.0,25.3226,25.3415,25.3131,25.3415,15036.0
2016-07-08 11:30:00,26.76,26.77,26.74,26.75,35852.0,25.3415,25.351,25.3226,25.332,35852.0
2016-07-08 12:00:00,26.75,26.76,26.74,26.74,17140.0,25.332,25.3415,25.3226,25.3226,17140.0
2016-07-08 12:30:00,26.75,26.75,26.75,26.75,2400.0,25.332,25.332,25.332,25.332,2400.0
2016-07-08 13:00:00,26.78,26.78,26.77,26.77,11520.0,25.3604,25.3604,25.351,25.351,11520.0
2016-07-08 13:30:00,26.79,26.79,26.78,26.79,21456.0,25.3699,25.3699,25.3604,25.3699,21456.0
2016-07-08 14:00:00,26.78,26.8,26.77,26.8,6044.0,25.3604,25.3794,25.351,25.3794,6044.0
2016-07-08 14:30:00,26.81,26.82,26.8,26.81,41684.0,25.3889,25.3983,25.3794,25.3889,41684.0
2016-07-08 15:00:00,26.81,26.82,26.8,26.8,58948.0,25.3889,25.3983,25.3794,25.3794,58948.0
2016-07-08 15:30:00,26.79,26.82,26.78,26.81,43872.0,25.3699,25.3983,25.3604,25.3889,43872.0
2016-07-11 09:30:00,26.9,27.06,26.88,27.04,31872.0,25.4741,25.6256,25.4551,25.6067,31872.0
2016-07-11 10:00:00,27.03,27.03,26.96,26.97,17412.0,25.5972,25.5972,25.5309,25.5404,17412.0
2016-07-11 10:30:00,26.98,27.01,26.97,27.0,4044.0,25.5498,25.5783,25.5404,25.5688,4044.0
2016-07-11 11:00:00,27.02,27.02,27.01,27.02,11440.0,25.5877,25.5877,25.5783,25.5877,11440.0
2016-07-11 11:30:00,27.03,27.03,27.0,27.01,16616.0,25.5972,25.5972,25.5688,25.5783,16616.0
2016-07-11 12:00:00,27.01,27.03,27.0,27.01,27132.0,25.5783,25.5972,25.5688,25.5783,27132.0
2016-07-11 12:30:00,27.02,27.04,27.02,27.04,40480.0,25.5877,25.6067,25.5877,25.6067,40480.0
2016-07-11 13:00:00,27.05,27.05,27.02,27.03,12212.0,25.6161,25.6161,25.5877,25.5972,12212.0
2016-07-11 13:30:00,27.02,27.04,27.02,27.02,9972.0,25.5877,25.6067,25.5877,25.5877,9972.0
2016-07-11 14:00:00,27.01,27.03,27.0,27.02,5776.0,25.5783,25.5972,25.5688,25.5877,5776.0
2016-07-11 14:30:00,27.03,27.03,27.0,27.02,13740.0,25.5972,25.5972,25.5688,25.5877,13740.0
2016-07-11 15:00:00,27.01,27.04,27.01,27.02,12404.0,25.5783,25.6067,25.5783,25.5877,12404.0
2016-07-11 15:30:00,27.01,27.02,26.98,26.98,27820.0,25.5783,25.5877,25.5498,25.5498,27820.0
2016-07-12 09:30:00,27.13,27.23,27.13,27.18,83204.0,25.6919,25.7866,25.6919,25.7392,83204.0
2016-07-12 10:00:00,27.2,27.2,27.12,27.15,26676.0,25.7582,25.7582,25.6824,25.7108,26676.0
2016-07-12 10:30:00,27.16,27.18,27.15,27.18,50260.0,25.7203,25.7392,25.7108,25.7392,50260.0
2016-07-12 11:00:00,27.18,27.21,27.17,27.21,43124.0,25.7392,25.7677,25.7298,25.7677,43124.0
2016-07-12 11:30:00,27.21,27.26,27.21,27.26,49536.0,25.7677,25.815,25.7677,25.815,49536.0
2016-07-12 12:00:00,27.25,27.26,27.25,27.26,13568.0,25.8055,25.815,25.8055,25.815,13568.0
2016-07-12 12:30:00,27.25,27.26,27.23,27.24,21328.0,25.8055,25.815,25.7866,25.7961,21328.0
2016-07-12 13:00:00,27.24,27.25,27.23,27.25,21656.0,25.7961,25.8055,25.7866,25.8055,21656.0
2016-07-12 13:30:00,27.25,27.26,27.22,27.22,22732.0,25.8055,25.815,25.7771,25.7771,22732.0
2016-07-12 14:00:00,27.23,27.27,27.23,27.25,12316.0,25.7866,25.8245,25.7866,25.8055,12316.0
2016-07-12 14:30:00,27.25,27.28,27.25,27.25,23964.0,25.8055,25.8339,25.8055,25.8055,23964.0
2016-07-12 15:00:00,27.26,27.27,27.24,27.25,11372.0,25.815,25.8245,25.7961,25.8055,11372.0
2016-07-12 15:30:00,27.25,27.27,27.24,27.25,43496.0,25.8055,25.8245,25.7961,25.8055,43496.0
2016-07-13 09:30:00,27.32,27.32,27.24,27.28,53640.0,25.8718,25.8718,25.7961,25.8339,53640.0
2016-07-13 10:00:00,27.3,27.3,27.28,27.28,34900.0,25.8529,25.8529,25.8339,25.8339,34900.0
2016-07-13 10:30:00,27.3,27.33,27.29,27.31,52672.0,25.8529,25.8813,25.8434,25.8624,52672.0
2016-07-13 11:00:00,27.32,27.32,27.25,27.25,22796.0,25.8718,25.8718,25.8055,25.8055,22796.0
2016-07-13 11:30:00,27.25,27.25,27.22,27.24,27880.0,25.8055,25.8055,25.7771,25.7961,27880.0
2016-07-13 12:00:00,27.25,27.25,27.24,27.25,10184.0,25.8055,25.8055,25.7961,25.8055,10184.0
2016-07-13 12:30:00,27.23,27.25,27.23,27.24,9360.0,25.7866,25.8055,25.7866,25.7961,9360.0
2016-07-13 13:00:00,27.26,27.28,27.25,27.25,23588.0,25.815,25.8339,25.8055,25.8055,23588.0
2016-07-13 13:30:00,27.25,27.29,27.25,27.25,27988.0,25.8055,25.8434,25.8055,25.8055,27988.0
2016-07-13 14:00:00,27.25,27.29,27.25,27.28,19808.0,25.8055,25.8434,25.8055,25.8339,19808.0
2016-07-13 14:30:00,27.29,27.29,27.25,27.26,155788.0,25.8434,25.8434,25.8055,25.815,155788.0
2016-07-13 15:00:00,27.28,27.28,27.23,27.23,25020.0,25.8339,25.8339,25.7866,25.7866,25020.0
2016-07-13 15:30:00,27.23,27.25,27.21,27.21,107192.0,25.7866,25.8055,25.7677,25.7677,107192.0
2016-07-14 09:30:00,27.38,27.4,27.35,27.38,19040.0,25.9286,25.9476,25.9002,25.9286,19040.0
2016-07-14 10:00:00,27.39,27.44,27.38,27.43,65020.0,25.9381,25.9855,25.9286,25.976,65020.0
2016-07-14 10:30:00,27.42,27.46,27.41,27.42,47464.0,25.9665,26.0044,25.9571,25.9665,47464.0
2016-07-14 11:00:00,27.43,27.45,27.42,27.42,33416.0,25.976,25.9949,25.9665,25.9665,33416.0
2016-07-14 11:30:00,27.41,27.42,27.4,27.4,20100.0,25.9571,25.9665,25.9476,25.9476,20100.0
2016-07-14 12:00:00,27.4,27.42,27.4,27.4,12060.0,25.9476,25.9665,25.9476,25.9476,12060.0
2016-07-14 12:30:00,27.4,27.43,27.4,27.4,5344.0,25.9476,25.976,25.9476,25.9476,5344.0
2016-07-14 13:00:00,27.38,27.39,27.37,27.37,7744.0,25.9286,25.9381,25.9192,25.9192,7744.0
2016-07-14 13:30:00,27.36,27.4,27.36,27.37,15124.0,25.9097,25.9476,25.9097,25.9192,15124.0
2016-07-14 14:00:00,27.38,27.42,27.37,27.41,32684.0,25.9286,25.9665,25.9192,25.9571,32684.0
2016-07-14 14:30:00,27.42,27.43,27.41,27.43,17756.0,25.9665,25.976,25.9571,25.976,17756.0
2016-07-14 15:00:00,27.43,27.46,27.43,27.46,15964.0,25.976,26.0044,25.976,26.0044,15964.0
2016-07-14 15:30:00,27.46,27.46,27.42,27.42,46720.0,26.0044,26.0044,25.9665,25.9665,46720.0
2016-07-15 09:30:00,27.48,27.48,27.36,27.39,23180.0,26.0233,26.0233,25.9097,25.9381,23180.0
2016-07-15 10:00:00,27.38,27.39,27.36,27.37,42168.0,25.9286,25.9381,25.9097,25.9192,42168.0
2016-07-15 10:30:00,27.36,27.39,27.36,27.38,25664.0,25.9097,25.9381,25.9097,25.9286,25664.0
2016-07-15 11:00:00,27.4,27.4,27.33,27.35,21680.0,25.9476,25.9476,25.8813,25.9002,21680.0
2016-07-15 11:30:00,27.37,27.37,27.33,27.33,13664.0,25.9192,25.9192,25.8813,25.8813,13664.0
2016-07-15 12:00:00,27.34,27.34,27.32,27.33,2920.0,25.8908,25.8908,25.8718,25.8813,2920.0
2016-07-15 12:30:00,27.34,27.34,27.31,27.33,6396.0,25.8908,25.8908,25.8624,25.8813,6396.0
2016-07-15 13:00:00,27.34,27.36,27.34,27.36,26552.0,25.8908,25.9097,25.8908,25.9097,26552.0
2016-07-15 13:30:00,27.36,27.37,27.36,27.36,6788.0,25.9097,25.9192,25.9097,25.9097,6788.0
2016-07-15 14:00:00,27.38,27.38,27.35,27.35,3800.0,25.9286,25.9286,25.9002,25.9002,3800.0
2016-07-15 14:30:00,27.36,27.36,27.35,27.36,3200.0,25.9097,25.9097,25.9002,25.9097,3200.0
2016-07-15 15:00:00,27.38,27.39,27.36,27.39,10400.0,25.9286,25.9381,25.9097,25.9381,10400.0
2016-07-15 15:30:00,27.39,27.4,27.37,27.38,60172.0,25.9381,25.9476,25.9192,25.9286,60172.0
2016-07-18 09:30:00,27.42,27.49,27.4,27.49,123508.0,25.9665,26.0328,25.9476,26.0328,123508.0
2016-07-18 10:00:00,27.5,27.58,27.5,27.58,29540.0,26.0423,26.118,26.0423,26.118,29540.0
2016-07-18 10:30:00,27.6,27.62,27.6,27.61,62088.0,26.137,26.1559,26.137,26.1465,62088.0
2016-07-18 11:00:00,27.61,27.64,27.61,27.62,33908.0,26.1465,26.1749,26.1465,26.1559,33908.0
2016-07-18 11:30:00,27.6,27.63,27.6,27.61,52508.0,26.137,26.1654,26.137,26.1465,52508.0
2016-07-18 12:00:00,27.6,27.61,27.58,27.6,7000.0,26.137,26.1465,26.118,26.137,7000.0
2016-07-18 12:30:00,27.58,27.6,27.58,27.6,11620.0,26.118,26.137,26.118,26.137,11620.0
2016-07-18 13:00:00,27.6,27.61,27.57,27.59,33388.0,26.137,26.1465,26.1086,26.1275,33388.0
2016-07-18 13:30:00,27.6,27.63,27.6,27.63,31280.0,26.137,26.1654,26.137,26.1654,31280.0
2016-07-18 14:00:00,27.63,27.64,27.61,27.63,26732.0,26.1654,26.1749,26.1465,26.1654,26732.0
2016-07-18 14:30:00,27.61,27.64,27.61,27.64,16800.0,26.1465,26.1749,26.1465,26.1749,16800.0
2016-07-18 15:00:00,27.61,27.63,27.61,27.61,13508.0,26.1465,26.1654,26.1465,26.1465,13508.0
2016-07-18 15:30:00,27.62,27.64,27.61,27.61,107984.0,26.1559,26.1749,26.1465,26.1465,107984.0
2016-07-19 09:30:00,27.53,27.62,27.51,27.52,64836.0,26.0707,26.1559,26.0518,26.0612,64836.0
2016-07-19 10:00:00,27.53,27.58,27.53,27.57,4432.0,26.0707,26.118,26.0707,26.1086,4432.0
2016-07-19 10:30:00,27.61,27.62,27.57,27.61,17912.0,26.1465,26.1559,26.1086,26.1465,17912.0
2016-07-19 11:00:00,27.63,27.63,27.59,27.59,14056.0,26.1654,26.1654,26.1275,26.1275,14056.0
2016-07-19 11:30:00,27.61,27.61,27.55,27.56,20072.0,26.1465,26.1465,26.0896,26.0991,20072.0
2016-07-19 12:00:00,27.55,27.57,27.55,27.55,28568.0,26.0896,26.1086,26.0896,26.0896,28568.0
2016-07-19 12:30:00,27.56,27.58,27.55,27.56,176272.0,26.0991,26.118,26.0896,26.0991,176272.0
2016-07-19 13:00:00,27.56,27.57,27.53,27.54,45560.0,26.0991,26.1086,26.0707,26.0802,45560.0
2016-07-19 13:30:00,27.54,27.55,27.52,27.52,37664.0,26.0802,26.0896,26.0612,26.0612,37664.0
2016-07-19 14:00:00,27.52,27.55,27.52,27.55,15284.0,26.0612,26.0896,26.0612,26.0896,15284.0
2016-07-19 14:30:00,27.54,27.56,27.54,27.55,11184.0,26.0802,26.0991,26.0802,26.0896,11184.0
2016-07-19 15:00:00,27.53,27.56,27.53,27.53,11244.0,26.0707,26.0991,26.0707,26.0707,11244.0
2016-07-19 15:30:00,27.55,27.56,27.54,27.56,49740.0,26.0896,26.0991,26.0802,26.0991,49740.0
2016-07-20 09:30:00,27.79,27.86,27.79,27.85,64808.0,26.3169,26.3832,26.3169,26.3737,64808.0
2016-07-20 10:00:00,27.86,27.9,27.85,27.89,79312.0,26.3832,26.4211,26.3737,26.4116,79312.0
2016-07-20 10:30:00,27.88,27.96,27.88,27.96,122064.0,26.4021,26.4779,26.4021,26.4779,122064.0
2016-07-20 11:00:00,27.95,27.99,27.93,27.99,164628.0,26.4684,26.5063,26.4495,26.5063,164628.0
2016-07-20 11:30:00,27.99,27.99,27.97,27.99,14164.0,26.5063,26.5063,26.4874,26.5063,14164.0
2016-07-20 12:00:00,27.98,27.98,27.96,27.96,21084.0,26.4968,26.4968,26.4779,26.4779,21084.0
2016-07-20 12:30:00,27.97,27.98,27.97,27.97,2400.0,26.4874,26.4968,26.4874,26.4874,2400.0
2016-07-20 13:00:00,27.97,28.0,27.97,28.0,90500.0,26.4874,26.5158,26.4874,26.5158,90500.0
2016-07-20 13:30:00,28.02,28.02,28.0,28.0,20544.0,26.5347,26.5347,26.5158,26.5158,20544.0
2016-07-20 14:00:00,28.0,28.03,28.0,28.01,10636.0,26.5158,26.5442,26.5158,26.5252,10636.0
2016-07-20 14:30:00,27.99,28.0,27.99,28.0,13720.0,26.5063,26.5158,26.5063,26.5158,13720.0
2016-07-20 15:00:00,27.96,27.98,27.95,27.97,27432.0,26.4779,26.4968,26.4684,26.4874,27432.0
2016-07-20 15:30:00,27.99,28.0,27.97,27.97,61840.0,26.5063,26.5158,26.4874,26.4874,61840.0
2016-07-21 09:30:00,27.97,28.04,27.97,27.97,40744.0,26.4874,26.5537,26.4874,26.4874,40744.0
2016-07-21 10:00:00,27.98,28.0,27.93,27.95,29972.0,26.4968,26.5158,26.4495,26.4684,29972.0
2016-07-21 10:30:00,27.96,27.97,27.93,27.97,50132.0,26.4779,26.4874,26.4495,26.4874,50132.0
2016-07-21 11:00:00,27.95,27.96,27.94,27.96,7424.0,26.4684,26.4779,26.459,26.4779,7424.0
2016-07-21 11:30:00,27.93,27.93,27.86,27.88,15656.0,26.4495,26.4495,26.3832,26.4021,15656.0
2016-07-21 12:00:00,27.88,27.88,27.84,27.85,15348.0,26.4021,26.4021,26.3643,26.3737,15348.0
2016-07-21 12:30:00,27.86,27.86,27.83,27.85,22364.0,26.3832,26.3832,26.3548,26.3737,22364.0
2016-07-21 13:00:00,27.85,27.87,27.83,27.86,11040.0,26.3737,26.3927,26.3548,26.3832,11040.0
2016-07-21 13:30:00,27.85,27.86,27.82,27.83,18136.0,26.3737,26.3832,26.3453,26.3548,18136.0
2016-07-21 14:00:00,27.84,27.84,27.81,27.82,10328.0,26.3643,26.3643,26.3358,26.3453,10328.0
2016-07-21 14:30:00,27.82,27.83,27.79,27.8,22004.0,26.3453,26.3548,26.3169,26.3264,22004.0
2016-07-21 15:00:00,27.78,27.8,27.76,27.8,67068.0,26.3074,26.3264,26.2885,26.3264,67068.0
2016-07-21 15:30:00,27.8,27.83,27.79,27.82,170672.0,26.3264,26.3548,26.3169,26.3453,170672.0
2016-07-22 09:30:00,27.82,27.82,27.73,27.8,722904.0,26.3453,26.3453,26.2601,26.3264,722904.0
2016-07-22 10:00:00,27.8,27.88,27.8,27.86,19516.0,26.3264,26.4021,26.3264,26.3832,19516.0
2016-07-22 10:30:00,27.85,27.9,27.84,27.9,83104.0,26.3737,26.4211,26.3643,26.4211,83104.0
2016-07-22 11:00:00,27.9,27.9,27.86,27.88,15880.0,26.4211,26.4211,26.3832,26.4021,15880.0
2016-07-22 11:30:00,27.89,27.93,27.89,27.93,39620.0,26.4116,26.4495,26.4116,26.4495,39620.0
2016-07-22 12:00:00,27.95,27.97,27.94,27.97,10100.0,26.4684,26.4874,26.459,26.4874,10100.0
2016-07-22 12:30:00,27.97,27.97,27.96,27.96,14620.0,26.4874,26.4874,26.4779,26.4779,14620.0
2016-07-22 13:00:00,27.96,27.96,27.94,27.95,111408.0,26.4779,26.4779,26.459,26.4684,111408.0
2016-07-22 13:30:00,27.94,27.94,27.93,27.93,1560.0,26.459,26.459,26.4495,26.4495,1560.0
2016-07-22 14:00:00,27.95,27.96,27.93,27.96,3476.0,26.4684,26.4779,26.4495,26.4779,3476.0
2016-07-22 14:30:00,27.95,27.97,27.94,27.96,18156.0,26.4684,26.4874,26.459,26.4779,18156.0
2016-07-22 15:00:00,27.96,27.97,27.94,27.97,39124.0,26.4779,26.4874,26.459,26.4874,39124.0
2016-07-22 15:30:00,27.97,27.98,27.96,27.98,48612.0,26.4874,26.4968,26.4779,26.4968,48612.0
2016-07-25 09:30:00,27.95,28.0,27.93,27.96,157428.0,26.4684,26.5158,26.4495,26.4779,157428.0
2016-07-25 10:00:00,27.96,27.97,27.91,27.95,105868.0,26.4779,26.4874,26.4305,26.4684,105868.0
2016-07-25 10:30:00,27.95,27.97,27.94,27.95,158868.0,26.4684,26.4874,26.459,26.4684,158868.0
2016-07-25 11:00:00,27.95,27.96,27.92,27.96,208676.0,26.4684,26.4779,26.44,26.4779,208676.0
2016-07-25 11:30:00,27.95,27.95,27.92,27.92,73072.0,26.4684,26.4684,26.44,26.44,73072.0
2016-07-25 12:00:00,27.92,27.93,27.9,27.91,90944.0,26.44,26.4495,26.4211,26.4305,90944.0
2016-07-25 12:30:00,27.9,27.92,27.89,27.91,94404.0,26.4211,26.44,26.4116,26.4305,94404.0
2016-07-25 13:00:00,27.9,27.92,27.88,27.92,95224.0,26.4211,26.44,26.4021,26.44,95224.0
2016-07-25 13:30:00,27.93,27.93,27.9,27.9,36928.0,26.4495,26.4495,26.4211,26.4211,36928.0
2016-07-25 14:00:00,27.91,27.93,27.91,27.92,21640.0,26.4305,26.4495,26.4305,26.44,21640.0
2016-07-25 14:30:00,27.91,27.92,27.9,27.9,31360.0,26.4305,26.44,26.4211,26.4211,31360.0
2016-07-25 15:00:00,27.91,27.91,27.89,27.9,33248.0,26.4305,26.4305,26.4116,26.4211,33248.0
2016-07-25 15:30:00,27.9,27.96,27.9,27.96,93160.0,26.4211,26.4779,26.4211,26.4779,93160.0
2016-07-26 09:30:00,27.99,28.14,27.99,28.14,25452.0,26.5063,26.6484,26.5063,26.6484,25452.0
2016-07-26 10:00:00,28.16,28.16,28.11,28.14,26700.0,26.6673,26.6673,26.6199,26.6484,26700.0
2016-07-26 10:30:00,28.12,28.13,27.95,27.96,181596.0,26.6294,26.6389,26.4684,26.4779,181596.0
2016-07-26 11:00:00,27.93,27.98,27.93,27.98,29860.0,26.4495,26.4968,26.4495,26.4968,29860.0
2016-07-26 11:30:00,27.98,28.02,27.98,28.02,20956.0,26.4968,26.5347,26.4968,26.5347,20956.0
2016-07-26 12:00:00,28.03,28.07,28.01,28.05,34772.0,26.5442,26.5821,26.5252,26.5631,34772.0
2016-07-26 12:30:00,28.04,28.07,28.04,28.06,21288.0,26.5537,26.5821,26.5537,26.5726,21288.0
2016-07-26 13:00:00,28.05,28.06,28.0,28.0,23824.0,26.5631,26.5726,26.5158,26.5158,23824.0
2016-07-26 13:30:00,28.0,28.01,27.99,28.0,5440.0,26.5158,26.5252,26.5063,26.5158,5440.0
2016-07-26 14:00:00,28.01,28.09,27.97,28.07,86564.0,26.5252,26.601,26.4874,26.5821,86564.0
2016-07-26 14:30:00,28.07,28.1,28.07,28.07,25788.0,26.5821,26.6105,26.5821,26.5821,25788.0
2016-07-26 15:00:00,28.09,28.1,28.05,28.09,16712.0,26.601,26.6105,26.5631,26.601,16712.0
2016-07-26 15:30:00,28.08,28.12,28.07,28.1,26312.0,26.5915,26.6294,26.5821,26.6105,26312.0
2016-07-27 09:30:00,28.47,28.47,28.38,28.41,69864.0,26.9609,26.9609,26.8756,26.904,69864.0
2016-07-27 10:00:00,28.4,28.42,28.34,28.35,50908.0,26.8946,26.9135,26.8378,26.8472,50908.0
2016-07-27 10:30:00,28.34,28.35,28.31,28.31,33968.0,26.8378,26.8472,26.8093,26.8093,33968.0
2016-07-27 11:00:00,28.3,28.33,28.3,28.33,16020.0,26.7999,26.8283,26.7999,26.8283,16020.0
2016-07-27 11:30:00,28.31,28.33,28.29,28.29,20676.0,26.8093,26.8283,26.7904,26.7904,20676.0
2016-07-27 12:00:00,28.28,28.3,28.25,28.26,13072.0,26.7809,26.7999,26.7525,26.762,13072.0
2016-07-27 12:30:00,28.27,28.28,28.25,28.27,8944.0,26.7715,26.7809,26.7525,26.7715,8944.0
2016-07-27 13:00:00,28.27,28.29,28.27,28.29,8960.0,26.7715,26.7904,26.7715,26.7904,8960.0
2016-07-27 13:30:00,28.27,28.32,28.27,28.3,31384.0,26.7715,26.8188,26.7715,26.7999,31384.0
2016-07-27 14:00:00,28.3,28.38,28.23,28.35,153224.0,26.7999,26.8756,26.7336,26.8472,153224.0
2016-07-27 14:30:00,28.35,28.39,28.35,28.38,66296.0,26.8472,26.8851,26.8472,26.8756,66296.0
2016-07-27 15:00:00,28.4,28.43,28.4,28.42,73608.0,26.8946,26.923,26.8946,26.9135,73608.0
2016-07-27 15:30:00,28.41,28.43,28.34,28.35,233992.0,26.904,26.923,26.8378,26.8472,233992.0
2016-07-28 09:30:00,28.42,28.5,28.33,28.48,187632.0,26.9135,26.9893,26.8283,26.9703,187632.0
2016-07-28 10:00:00,28.5,28.52,28.41,28.41,88164.0,26.9893,27.0082,26.904,26.904,88164.0
2016-07-28 10:30:00,28.4,28.43,28.37,28.41,44816.0,26.8946,26.923,26.8662,26.904,44816.0
2016-07-28 11:00:00,28.39,28.4,28.38,28.38,29128.0,26.8851,26.8946,26.8756,26.8756,29128.0
2016-07-28 11:30:00,28.38,28.39,28.35,28.38,21372.0,26.8756,26.8851,26.8472,26.8756,21372.0
2016-07-28 12:00:00,28.38,28.39,28.35,28.36,41536.0,26.8756,26.8851,26.8472,26.8567,41536.0
2016-07-28 12:30:00,28.36,28.36,28.33,28.35,13108.0,26.8567,26.8567,26.8283,26.8472,13108.0
2016-07-28 13:00:00,28.34,28.4,28.34,28.4,11308.0,26.8378,26.8946,26.8378,26.8946,11308.0
2016-07-28 13:30:00,28.39,28.43,28.39,28.43,36884.0,26.8851,26.923,26.8851,26.923,36884.0
2016-07-28 14:00:00,28.44,28.44,28.42,28.43,527484.0,26.9325,26.9325,26.9135,26.923,527484.0
2016-07-28 14:30:00,28.42,28.44,28.42,28.42,447328.0,26.9135,26.9325,26.9135,26.9135,447328.0
2016-07-28 15:00:00,28.43,28.45,28.42,28.44,77212.0,26.923,26.9419,26.9135,26.9325,77212.0
2016-07-28 15:30:00,28.45,28.49,28.45,28.46,98452.0,26.9419,26.9798,26.9419,26.9514,98452.0
2016-07-29 09:30:00,28.55,28.6,28.5,28.5,105300.0,27.0366,27.084,26.9893,26.9893,105300.0
2016-07-29 10:00:00,28.5,28.52,28.46,28.5,99828.0,26.9893,27.0082,26.9514,26.9893,99828.0
2016-07-29 10:30:00,28.51,28.57,28.5,28.56,32432.0,26.9987,27.0556,26.9893,27.0461,32432.0
2016-07-29 11:00:00,28.55,28.59,28.55,28.58,44652.0,27.0366,27.0745,27.0366,27.065,44652.0
2016-07-29 11:30:00,28.58,28.6,28.58,28.58,13132.0,27.065,27.084,27.065,27.065,13132.0
2016-07-29 12:00:00,28.58,28.6,28.56,28.56,26540.0,27.065,27.084,27.0461,27.0461,26540.0
2016-07-29 12:30:00,28.55,28.56,28.52,28.53,30636.0,27.0366,27.0461,27.0082,27.0177,30636.0
2016-07-29 13:00:00,28.52,28.58,28.52,28.58,118416.0,27.0082,27.065,27.0082,27.065,118416.0
2016-07-29 13:30:00,28.58,28.6,28.57,28.59,55656.0,27.065,27.084,27.0556,27.0745,55656.0
2016-07-29 14:00:00,28.59,28.59,28.57,28.58,11464.0,27.0745,27.0745,27.0556,27.065,11464.0
2016-07-29 14:30:00,28.58,28.58,28.54,28.56,61396.0,27.065,27.065,27.0272,27.0461,61396.0
2016-07-29 15:00:00,28.56,28.57,28.52,28.52,28160.0,27.0461,27.0556,27.0082,27.0082,28160.0
2016-07-29 15:30:00,28.53,28.58,28.53,28.54,108404.0,27.0177,27.065,27.0177,27.0272,108404.0
2016-08-01 09:30:00,28.53,28.58,28.51,28.58,230796.0,27.0177,27.065,26.9987,27.065,230796.0
2016-08-01 10:00:00,28.58,28.63,28.57,28.62,210276.0,27.065,27.1124,27.0556,27.1029,210276.0
2016-08-01 10:30:00,28.63,28.67,28.59,28.66,126520.0,27.1124,27.1503,27.0745,27.1408,126520.0
2016-08-01 11:00:00,28.66,28.71,28.65,28.69,229160.0,27.1408,27.1881,27.1313,27.1692,229160.0
2016-08-01 11:30:00,28.69,28.7,28.64,28.64,331164.0,27.1692,27.1787,27.1219,27.1219,331164.0
2016-08-01 12:00:00,28.64,28.64,28.54,28.56,270796.0,27.1219,27.1219,27.0272,27.0461,270796.0
2016-08-01 12:30:00,28.56,28.59,28.55,28.57,188392.0,27.0461,27.0745,27.0366,27.0556,188392.0
2016-08-01 13:00:00,28.57,28.62,28.57,28.61,445200.0,27.0556,27.1029,27.0556,27.0934,445200.0
2016-08-01 13:30:00,28.61,28.63,28.58,28.63,213080.0,27.0934,27.1124,27.065,27.1124,213080.0
2016-08-01 14:00:00,28.63,28.64,28.58,28.6,310676.0,27.1124,27.1219,27.065,27.084,310676.0
2016-08-01 14:30:00,28.61,28.65,28.6,28.65,759216.0,27.0934,27.1313,27.084,27.1313,759216.0
2016-08-01 15:00:00,28.65,28.65,28.59,28.6,460804.0,27.1313,27.1313,27.0745,27.084,460804.0
2016-08-01 15:30:00,28.6,28.67,28.6,28.66,700316.0,27.084,27.1503,27.084,27.1408,700316.0
2016-08-02 09:30:00,28.62,28.64,28.54,28.57,180912.0,27.1029,27.1219,27.0272,27.0556,180912.0
2016-08-02 10:00:00,28.55,28.55,28.47,28.48,113460.0,27.0366,27.0366,26.9609,26.9703,113460.0
2016-08-02 10:30:00,28.49,28.51,28.36,28.37,112860.0,26.9798,26.9987,26.8567,26.8662,112860.0
2016-08-02 11:00:00,28.36,28.4,28.36,28.38,147312.0,26.8567,26.8946,26.8567,26.8756,147312.0
2016-08-02 11:30:00,28.39,28.39,28.34,28.35,53568.0,26.8851,26.8851,26.8378,26.8472,53568.0
2016-08-02 12:00:00,28.37,28.39,28.34,28.38,121788.0,26.8662,26.8851,26.8378,26.8756,121788.0
2016-08-02 12:30:00,28.36,28.39,28.32,28.33,159256.0,26.8567,26.8851,26.8188,26.8283,159256.0
2016-08-02 13:00:00,28.32,28.32,28.25,28.31,108304.0,26.8188,26.8188,26.7525,26.8093,108304.0
2016-08-02 13:30:00,28.32,28.33,28.28,28.32,47244.0,26.8188,26.8283,26.7809,26.8188,47244.0
2016-08-02 14:00:00,28.32,28.4,28.31,28.39,175992.0,26.8188,26.8946,26.8093,26.8851,175992.0
2016-08-02 14:30:00,28.39,28.41,28.37,28.38,339512.0,26.8851,26.904,26.8662,26.8756,339512.0
2016-08-02 15:00:00,28.38,28.4,28.36,28.38,36740.0,26.8756,26.8946,26.8567,26.8756,36740.0
2016-08-02 15:30:00,28.38,28.42,28.37,28.39,151888.0,26.8756,26.9135,26.8662,26.8851,151888.0
2016-08-03 09:30:00,28.37,28.47,28.37,28.45,48284.0,26.8662,26.9609,26.8662,26.9419,48284.0
2016-08-03 10:00:00,28.45,28.49,28.43,28.47,42652.0,26.9419,26.9798,26.923,26.9609,42652.0
2016-08-03 10:30:00,28.46,28.47,28.41,28.41,55392.0,26.9514,26.9609,26.904,26.904,55392.0
2016-08-03 11:00:00,28.43,28.45,28.43,28.45,10276.0,26.923,26.9419,26.923,26.9419,10276.0
2016-08-03 11:30:00,28.45,28.46,28.43,28.46,16984.0,26.9419,26.9514,26.923,26.9514,16984.0
2016-08-03 12:00:00,28.46,28.46,28.43,28.43,20340.0,26.9514,26.9514,26.923,26.923,20340.0
2016-08-03 12:30:00,28.43,28.46,28.43,28.45,35096.0,26.923,26.9514,26.923,26.9419,35096.0
2016-08-03 13:00:00,28.44,28.47,28.44,28.47,22268.0,26.9325,26.9609,26.9325,26.9609,22268.0
2016-08-03 13:30:00,28.47,28.48,28.46,28.47,15656.0,26.9609,26.9703,26.9514,26.9609,15656.0
2016-08-03 14:00:00,28.47,28.49,28.47,28.49,62784.0,26.9609,26.9798,26.9609,26.9798,62784.0
2016-08-03 14:30:00,28.46,28.48,28.46,28.48,7860.0,26.9514,26.9703,26.9514,26.9703,7860.0
2016-08-03 15:00:00,28.48,28.51,28.48,28.51,22000.0,26.9703,26.9987,26.9703,26.9987,22000.0
2016-08-03 15:30:00,28.5,28.53,28.49,28.53,30304.0,26.9893,27.0177,26.9798,27.0177,30304.0
2016-08-04 09:30:00,28.53,28.63,28.53,28.57,97536.0,27.0177,27.1124,27.0177,27.0556,97536.0
2016-08-04 10:00:00,28.57,28.58,28.53,28.56,66092.0,27.0556,27.065,27.0177,27.0461,66092.0
2016-08-04 10:30:00,28.57,28.65,28.57,28.65,45260.0,27.0556,27.1313,27.0556,27.1313,45260.0
2016-08-04 11:00:00,28.66,28.66,28.62,28.64,12704.0,27.1408,27.1408,27.1029,27.1219,12704.0
2016-08-04 11:30:00,28.65,28.68,28.65,28.68,11724.0,27.1313,27.1597,27.1313,27.1597,11724.0
2016-08-04 12:00:00,28.7,28.72,28.7,28.7,65536.0,27.1787,27.1976,27.1787,27.1787,65536.0
2016-08-04 12:30:00,28.69,28.7,28.69,28.7,20340.0,27.1692,27.1787,27.1692,27.1787,20340.0
2016-08-04 13:00:00,28.67,28.68,28.65,28.68,28892.0,27.1503,27.1597,27.1313,27.1597,28892.0
2016-08-04 13:30:00,28.68,28.68,28.67,28.68,10520.0,27.1597,27.1597,27.1503,27.1597,10520.0
2016-08-04 14:00:00,28.68,28.7,28.67,28.67,45448.0,27.1597,27.1787,27.1503,27.1503,45448.0
2016-08-04 14:30:00,28.67,28.7,28.67,28.7,7584.0,27.1503,27.1787,27.1503,27.1787,7584.0
2016-08-04 15:00:00,28.68,28.69,28.67,28.68,5760.0,27.1597,27.1692,27.1503,27.1597,5760.0
2016-08-04 15:30:00,28.7,28.71,28.68,28.7,93580.0,27.1787,27.1881,27.1597,27.1787,93580.0
2016-08-05 09:30:00,28.79,28.94,28.78,28.93,51260.0,27.2639,27.4059,27.2544,27.3965,51260.0
2016-08-05 10:00:00,28.95,28.98,28.93,28.96,189904.0,27.4154,27.4438,27.3965,27.4249,189904.0
2016-08-05 10:30:00,28.97,29.03,28.95,29.02,131288.0,27.4344,27.4912,27.4154,27.4817,131288.0
2016-08-05 11:00:00,29.02,29.03,28.99,29.01,30436.0,27.4817,27.4912,27.4533,27.4722,30436.0
2016-08-05 11:30:00,29.02,29.02,29.0,29.0,68112.0,27.4817,27.4817,27.4628,27.4628,68112.0
2016-08-05 12:00:00,29.0,29.03,29.0,29.03,59380.0,27.4628,27.4912,27.4628,27.4912,59380.0
2016-08-05 12:30:00,29.02,29.03,29.02,29.02,67024.0,27.4817,27.4912,27.4817,27.4817,67024.0
2016-08-05 13:00:00,29.02,29.04,29.02,29.03,70332.0,27.4817,27.5006,27.4817,27.4912,70332.0
2016-08-05 13:30:00,29.03,29.05,29.03,29.05,141948.0,27.4912,27.5101,27.4912,27.5101,141948.0
2016-08-05 14:00:00,29.05,29.05,29.01,29.01,44544.0,27.5101,27.5101,27.4722,27.4722,44544.0
2016-08-05 14:30:00,29.02,29.03,29.0,29.01,64600.0,27.4817,27.4912,27.4628,27.4722,64600.0
2016-08-05 15:00:00,29.01,29.03,29.01,29.03,41676.0,27.4722,27.4912,27.4722,27.4912,41676.0
2016-08-05 15:30:00,29.03,29.03,29.0,29.02,76964.0,27.4912,27.4912,27.4628,27.4817,76964.0
2016-08-08 09:30:00,29.05,29.11,29.0,29.01,81000.0,27.5101,27.5669,27.4628,27.4722,81000.0
2016-08-08 10:00:00,29.01,29.03,28.97,28.98,1007080.0,27.4722,27.4912,27.4344,27.4438,1007080.0
2016-08-08 10:30:00,28.98,29.01,28.96,29.0,149608.0,27.4438,27.4722,27.4249,27.4628,149608.0
2016-08-08 11:00:00,29.0,29.03,29.0,29.0,88992.0,27.4628,27.4912,27.4628,27.4628,88992.0
2016-08-08 11:30:00,29.01,29.02,29.0,29.0,42556.0,27.4722,27.4817,27.4628,27.4628,42556.0
2016-08-08 12:00:00,29.01,29.02,28.99,29.01,27540.0,27.4722,27.4817,27.4533,27.4722,27540.0
2016-08-08 12:30:00,29.01,29.02,28.99,29.0,40232.0,27.4722,27.4817,27.4533,27.4628,40232.0
2016-08-08 13:00:00,29.0,29.02,28.99,29.02,45040.0,27.4628,27.4817,27.4533,27.4817,45040.0
2016-08-08 13:30:00,29.02,29.02,29.0,29.02,44028.0,27.4817,27.4817,27.4628,27.4817,44028.0
2016-08-08 14:00:00,29.02,29.02,28.98,28.98,48472.0,27.4817,27.4817,27.4438,27.4438,48472.0
2016-08-08 14:30:00,28.98,29.0,28.98,29.0,58892.0,27.4438,27.4628,27.4438,27.4628,58892.0
2016-08-08 15:00:00,29.0,29.01,29.0,29.01,265820.0,27.4628,27.4722,27.4628,27.4722,265820.0
2016-08-08 15:30:00,29.01,29.03,29.01,29.03,710888.0,27.4722,27.4912,27.4722,27.4912,710888.0
2016-08-09 09:30:00,29.06,29.14,29.04,29.1,20376.0,27.5196,27.5953,27.5006,27.5575,20376.0
2016-08-09 10:00:00,29.1,29.13,29.08,29.12,25256.0,27.5575,27.5859,27.5385,27.5764,25256.0
2016-08-09 10:30:00,29.12,29.16,29.12,29.15,42316.0,27.5764,27.6143,27.5764,27.6048,42316.0
2016-08-09 11:00:00,29.15,29.18,29.15,29.16,63792.0,27.6048,27.6332,27.6048,27.6143,63792.0
2016-08-09 11:30:00,29.16,29.16,29.14,29.15,72932.0,27.6143,27.6143,27.5953,27.6048,72932.0
2016-08-09 12:00:00,29.16,29.18,29.12,29.13,63212.0,27.6143,27.6332,27.5764,27.5859,63212.0
2016-08-09 12:30:00,29.13,29.13,29.1,29.11,80520.0,27.5859,27.5859,27.5575,27.5669,80520.0
2016-08-09 13:00:00,29.11,29.14,29.11,29.11,49888.0,27.5669,27.5953,27.5669,27.5669,49888.0
2016-08-09 13:30:00,29.11,29.12,29.09,29.11,79064.0,27.5669,27.5764,27.548,27.5669,79064.0
2016-08-09 14:00:00,29.12,29.14,29.1,29.11,78200.0,27.5764,27.5953,27.5575,27.5669,78200.0
2016-08-09 14:30:00,29.11,29.11,29.08,29.11,110200.0,27.5669,27.5669,27.5385,27.5669,110200.0
2016-08-09 15:00:00,29.1,29.12,29.1,29.12,54160.0,27.5575,27.5764,27.5575,27.5764,54160.0
2016-08-09 15:30:00,29.11,29.11,29.1,29.1,89692.0,27.5669,27.5669,27.5575,27.5575,89692.0
2016-08-10 09:30:00,29.12,29.12,29.06,29.06,15540.0,27.5764,27.5764,27.5196,27.5196,15540.0
2016-08-10 10:00:00,29.05,29.09,29.05,29.06,73044.0,27.5101,27.548,27.5101,27.5196,73044.0
2016-08-10 10:30:00,29.06,29.07,29.04,29.05,37224.0,27.5196,27.5291,27.5006,27.5101,37224.0
2016-08-10 11:00:00,29.05,29.07,28.97,28.97,124340.0,27.5101,27.5291,27.4344,27.4344,124340.0
2016-08-10 11:30:00,28.97,28.98,28.94,28.97,66204.0,27.4344,27.4438,27.4059,27.4344,66204.0
2016-08-10 12:00:00,28.97,29.01,28.96,28.99,83484.0,27.4344,27.4722,27.4249,27.4533,83484.0
2016-08-10 12:30:00,29.0,29.02,29.0,29.02,51176.0,27.4628,27.4817,27.4628,27.4817,51176.0
2016-08-10 13:00:00,29.02,29.02,29.0,29.01,26804.0,27.4817,27.4817,27.4628,27.4722,26804.0
2016-08-10 13:30:00,29.01,29.02,29.0,29.0,28116.0,27.4722,27.4817,27.4628,27.4628,28116.0
2016-08-10 14:00:00,29.0,29.01,28.96,28.97,51228.0,27.4628,27.4722,27.4249,27.4344,51228.0
2016-08-10 14:30:00,28.97,28.98,28.95,28.97,42500.0,27.4344,27.4438,27.4154,27.4344,42500.0
2016-08-10 15:00:00,28.96,29.02,28.96,29.0,38916.0,27.4249,27.4817,27.4249,27.4628,38916.0
2016-08-10 15:30:00,29.0,29.0,28.97,28.99,325992.0,27.4628,27.4628,27.4344,27.4533,325992.0
2016-08-11 09:30:00,29.09,29.17,29.09,29.12,57420.0,27.548,27.6238,27.548,27.5764,57420.0
2016-08-11 10:00:00,29.1,29.11,29.04,29.07,26772.0,27.5575,27.5669,27.5006,27.5291,26772.0
2016-08-11 10:30:00,29.08,29.11,29.08,29.1,105732.0,27.5385,27.5669,27.5385,27.5575,105732.0
2016-08-11 11:00:00,29.09,29.11,29.09,29.11,85228.0,27.548,27.5669,27.548,27.5669,85228.0
2016-08-11 11:30:00,29.1,29.15,29.1,29.15,162072.0,27.5575,27.6048,27.5575,27.6048,162072.0
2016-08-11 12:00:00,29.15,29.15,29.12,29.13,49980.0,27.6048,27.6048,27.5764,27.5859,49980.0
2016-08-11 12:30:00,29.13,29.14,29.12,29.14,41284.0,27.5859,27.5953,27.5764,27.5953,41284.0
2016-08-11 13:00:00,29.14,29.15,29.13,29.13,36736.0,27.5953,27.6048,27.5859,27.5859,36736.0
2016-08-11 13:30:00,29.14,29.16,29.14,29.14,37912.0,27.5953,27.6143,27.5953,27.5953,37912.0
2016-08-11 14:00:00,29.15,29.16,29.14,29.15,70192.0,27.6048,27.6143,27.5953,27.6048,70192.0
2016-08-11 14:30:00,29.15,29.15,29.11,29.11,92252.0,27.6048,27.6048,27.5669,27.5669,92252.0
2016-08-11 15:00:00,29.11,29.14,29.11,29.12,49764.0,27.5669,27.5953,27.5669,27.5764,49764.0
2016-08-11 15:30:00,29.13,29.15,29.11,29.11,56212.0,27.5859,27.6048,27.5669,27.5669,56212.0
2016-08-12 09:30:00,29.06,29.1,29.05,29.06,81660.0,27.5196,27.5575,27.5101,27.5196,81660.0
2016-08-12 10:00:00,29.05,29.06,29.03,29.04,140404.0,27.5101,27.5196,27.4912,27.5006,140404.0
2016-08-12 10:30:00,29.06,29.08,29.05,29.07,36912.0,27.5196,27.5385,27.5101,27.5291,36912.0
2016-08-12 11:00:00,29.07,29.09,29.07,29.08,86240.0,27.5291,27.548,27.5291,27.5385,86240.0
2016-08-12 11:30:00,29.08,29.09,29.03,29.04,60480.0,27.5385,27.548,27.4912,27.5006,60480.0
2016-08-12 12:00:00,29.05,29.05,29.03,29.05,21180.0,27.5101,27.5101,27.4912,27.5101,21180.0
2016-08-12 12:30:00,29.05,29.06,29.04,29.04,34800.0,27.5101,27.5196,27.5006,27.5006,34800.0
2016-08-12 13:00:00,29.04,29.04,29.01,29.04,34444.0,27.5006,27.5006,27.4722,27.5006,34444.0
2016-08-12 13:30:00,29.04,29.05,29.03,29.04,47904.0,27.5006,27.5101,27.4912,27.5006,47904.0
2016-08-12 14:00:00,29.03,29.06,29.03,29.05,81228.0,27.4912,27.5196,27.4912,27.5101,81228.0
2016-08-12 14:30:00,29.05,29.07,29.05,29.07,52332.0,27.5101,27.5291,27.5101,27.5291,52332.0
2016-08-12 15:00:00,29.07,29.08,29.06,29.07,43708.0,27.5291,27.5385,27.5196,27.5291,43708.0
2016-08-12 15:30:00,29.07,29.1,29.07,29.1,419524.0,27.5291,27.5575,27.5291,27.5575,419524.0
2016-08-15 09:30:00,29.11,29.22,29.11,29.2,97232.0,27.5669,27.6711,27.5669,27.6522,97232.0
2016-08-15 10:00:00,29.2,29.24,29.2,29.24,23924.0,27.6522,27.69,27.6522,27.69,23924.0
2016-08-15 10:30:00,29.24,29.26,29.24,29.26,10260.0,27.69,27.709,27.69,27.709,10260.0
2016-08-15 11:00:00,29.27,29.29,29.27,29.28,14140.0,27.7185,27.7374,27.7185,27.7279,14140.0
2016-08-15 11:30:00,29.29,29.3,29.27,29.27,39648.0,27.7374,27.7469,27.7185,27.7185,39648.0
2016-08-15 12:00:00,29.27,29.3,29.27,29.29,28624.0,27.7185,27.7469,27.7185,27.7374,28624.0
2016-08-15 12:30:00,29.29,29.29,29.28,29.29,6788.0,27.7374,27.7374,27.7279,27.7374,6788.0
2016-08-15 13:00:00,29.3,29.3,29.28,29.29,15136.0,27.7469,27.7469,27.7279,27.7374,15136.0
2016-08-15 13:30:00,29.3,29.32,29.3,29.3,6380.0,27.7469,27.7658,27.7469,27.7469,6380.0
2016-08-15 14:00:00,29.29,29.3,29.28,29.28,21424.0,27.7374,27.7469,27.7279,27.7279,21424.0
2016-08-15 14:30:00,29.29,29.29,29.28,29.28,195452.0,27.7374,27.7374,27.7279,27.7279,195452.0
2016-08-15 15:00:00,29.29,29.29,29.26,29.26,38796.0,27.7374,27.7374,27.709,27.709,38796.0
2016-08-15 15:30:00,29.27,29.27,29.24,29.25,33568.0,27.7185,27.7185,27.69,27.6995,33568.0
2016-08-16 09:30:00,29.19,29.2,29.1,29.17,54720.0,27.6427,27.6522,27.5575,27.6238,54720.0
2016-08-16 10:00:00,29.16,29.19,29.14,29.14,34652.0,27.6143,27.6427,27.5953,27.5953,34652.0
2016-08-16 10:30:00,29.13,29.17,29.13,29.13,15172.0,27.5859,27.6238,27.5859,27.5859,15172.0
2016-08-16 11:00:00,29.13,29.17,29.13,29.15,75520.0,27.5859,27.6238,27.5859,27.6048,75520.0
2016-08-16 11:30:00,29.15,29.16,29.14,29.16,34020.0,27.6048,27.6143,27.5953,27.6143,34020.0
2016-08-16 12:00:00,29.15,29.16,29.15,29.15,54200.0,27.6048,27.6143,27.6048,27.6048,54200.0
2016-08-16 12:30:00,29.16,29.19,29.15,29.18,27340.0,27.6143,27.6427,27.6048,27.6332,27340.0
2016-08-16 13:00:00,29.18,29.19,29.12,29.14,13004.0,27.6332,27.6427,27.5764,27.5953,13004.0
2016-08-16 13:30:00,29.13,29.15,29.13,29.14,16448.0,27.5859,27.6048,27.5859,27.5953,16448.0
2016-08-16 14:00:00,29.15,29.16,29.11,29.12,37960.0,27.6048,27.6143,27.5669,27.5764,37960.0
2016-08-16 14:30:00,29.13,29.16,29.12,29.16,16420.0,27.5859,27.6143,27.5764,27.6143,16420.0
2016-08-16 15:00:00,29.16,29.17,29.16,29.17,14800.0,27.6143,27.6238,27.6143,27.6238,14800.0
2016-08-16 15:30:00,29.17,29.17,29.11,29.11,21520.0,27.6238,27.6238,27.5669,27.5669,21520.0
2016-08-17 09:30:00,29.09,29.09,28.97,29.0,81596.0,27.548,27.548,27.4344,27.4628,81596.0
2016-08-17 10:00:00,28.97,28.98,28.96,28.97,28588.0,27.4344,27.4438,27.4249,27.4344,28588.0
2016-08-17 10:30:00,28.99,29.0,28.96,28.96,17172.0,27.4533,27.4628,27.4249,27.4249,17172.0
2016-08-17 11:00:00,28.98,28.99,28.93,28.93,73036.0,27.4438,27.4533,27.3965,27.3965,73036.0
2016-08-17 11:30:00,28.93,28.93,28.9,28.9,35448.0,27.3965,27.3965,27.3681,27.3681,35448.0
2016-08-17 12:00:00,28.91,28.93,28.91,28.93,5120.0,27.3775,27.3965,27.3775,27.3965,5120.0
2016-08-17 12:30:00,28.95,29.04,28.95,29.03,27364.0,27.4154,27.5006,27.4154,27.4912,27364.0
2016-08-17 13:00:00,29.03,29.03,29.0,29.02,6536.0,27.4912,27.4912,27.4628,27.4817,6536.0
2016-08-17 13:30:00,29.01,29.05,29.0,29.01,33768.0,27.4722,27.5101,27.4628,27.4722,33768.0
2016-08-17 14:00:00,29.0,29.08,28.96,29.06,121676.0,27.4628,27.5385,27.4249,27.5196,121676.0
2016-08-17 14:30:00,29.04,29.06,29.03,29.05,49808.0,27.5006,27.5196,27.4912,27.5101,49808.0
2016-08-17 15:00:00,29.04,29.04,29.0,29.03,23432.0,27.5006,27.5006,27.4628,27.4912,23432.0
2016-08-17 15:30:00,29.04,29.07,29.04,29.07,57960.0,27.5006,27.5291,27.5006,27.5291,57960.0
2016-08-18 09:30:00,29.03,29.09,29.03,29.07,53884.0,27.4912,27.548,27.4912,27.5291,53884.0
2016-08-18 10:00:00,29.07,29.11,29.07,29.11,58628.0,27.5291,27.5669,27.5291,27.5669,58628.0
2016-08-18 10:30:00,29.11,29.14,29.1,29.13,88744.0,27.5669,27.5953,27.5575,27.5859,88744.0
2016-08-18 11:00:00,29.13,29.13,29.1,29.13,28732.0,27.5859,27.5859,27.5575,27.5859,28732.0
2016-08-18 11:30:00,29.13,29.13,29.11,29.11,41192.0,27.5859,27.5859,27.5669,27.5669,41192.0
2016-08-18 12:00:00,29.11,29.11,29.05,29.05,46656.0,27.5669,27.5669,27.5101,27.5101,46656.0
2016-08-18 12:30:00,29.05,29.07,29.02,29.05,50872.0,27.5101,27.5291,27.4817,27.5101,50872.0
2016-08-18 13:00:00,29.06,29.09,29.06,29.08,22428.0,27.5196,27.548,27.5196,27.5385,22428.0
2016-08-18 13:30:00,29.09,29.11,29.09,29.1,17628.0,27.548,27.5669,27.548,27.5575,17628.0
2016-08-18 14:00:00,29.09,29.11,29.09,29.1,33812.0,27.548,27.5669,27.548,27.5575,33812.0
2016-08-18 14:30:00,29.1,29.11,29.09,29.11,82080.0,27.5575,27.5669,27.548,27.5669,82080.0
2016-08-18 15:00:00,29.11,29.14,29.11,29.12,57840.0,27.5669,27.5953,27.5669,27.5764,57840.0
2016-08-18 15:30:00,29.12,29.12,29.1,29.11,96344.0,27.5764,27.5764,27.5575,27.5669,96344.0
2016-08-19 09:30:00,29.05,29.07,29.01,29.06,48640.0,27.5101,27.5291,27.4722,27.5196,48640.0
2016-08-19 10:00:00,29.06,29.17,29.04,29.17,42640.0,27.5196,27.6238,27.5006,27.6238,42640.0
2016-08-19 10:30:00,29.17,29.2,29.16,29.17,27344.0,27.6238,27.6522,27.6143,27.6238,27344.0
2016-08-19 11:00:00,29.17,29.2,29.16,29.2,38200.0,27.6238,27.6522,27.6143,27.6522,38200.0
2016-08-19 11:30:00,29.19,29.21,29.18,29.2,28424.0,27.6427,27.6616,27.6332,27.6522,28424.0
2016-08-19 12:00:00,29.2,29.22,29.18,29.19,23968.0,27.6522,27.6711,27.6332,27.6427,23968.0
2016-08-19 12:30:00,29.19,29.19,29.12,29.13,40812.0,27.6427,27.6427,27.5764,27.5859,40812.0
2016-08-19 13:00:00,29.13,29.13,29.12,29.12,50288.0,27.5859,27.5859,27.5764,27.5764,50288.0
2016-08-19 13:30:00,29.13,29.16,29.11,29.14,40936.0,27.5859,27.6143,27.5669,27.5953,40936.0
2016-08-19 14:00:00,29.15,29.17,29.15,29.15,24864.0,27.6048,27.6238,27.6048,27.6048,24864.0
2016-08-19 14:30:00,29.15,29.18,29.15,29.17,37040.0,27.6048,27.6332,27.6048,27.6238,37040.0
2016-08-19 15:00:00,29.18,29.19,29.17,29.19,316340.0,27.6332,27.6427,27.6238,27.6427,316340.0
2016-08-19 15:30:00,29.19,29.2,29.17,29.17,135984.0,27.6427,27.6522,27.6238,27.6238,135984.0
2016-08-22 09:30:00,29.14,29.14,29.04,29.09,27568.0,27.5953,27.5953,27.5006,27.548,27568.0
2016-08-22 10:00:00,29.09,29.2,29.08,29.18,18440.0,27.548,27.6522,27.5385,27.6332,18440.0
2016-08-22 10:30:00,29.21,29.21,29.16,29.16,44800.0,27.6616,27.6616,27.6143,27.6143,44800.0
2016-08-22 11:00:00,29.17,29.17,29.07,29.08,34916.0,27.6238,27.6238,27.5291,27.5385,34916.0
2016-08-22 11:30:00,29.06,29.08,29.04,29.08,10400.0,27.5196,27.5385,27.5006,27.5385,10400.0
2016-08-22 12:00:00,29.06,29.16,29.06,29.14,24432.0,27.5196,27.6143,27.5196,27.5953,24432.0
2016-08-22 12:30:00,29.14,29.14,29.11,29.11,11188.0,27.5953,27.5953,27.5669,27.5669,11188.0
2016-08-22 13:00:00,29.11,29.13,29.04,29.06,75232.0,27.5669,27.5859,27.5006,27.5196,75232.0
2016-08-22 13:30:00,29.06,29.13,29.06,29.11,46832.0,27.5196,27.5859,27.5196,27.5669,46832.0
2016-08-22 14:00:00,29.11,29.13,29.08,29.08,63460.0,27.5669,27.5859,27.5385,27.5385,63460.0
2016-08-22 14:30:00,29.09,29.11,29.08,29.1,29040.0,27.548,27.5669,27.5385,27.5575,29040.0
2016-08-22 15:00:00,29.1,29.14,29.1,29.13,95872.0,27.5575,27.5953,27.5575,27.5859,95872.0
2016-08-22 15:30:00,29.13,29.14,29.11,29.14,105596.0,27.5859,27.5953,27.5669,27.5953,105596.0
2016-08-23 09:30:00,29.24,29.34,29.24,29.33,39608.0,27.69,27.7847,27.69,27.7753,39608.0
2016-08-23 10:00:00,29.33,29.33,29.32,29.32,24764.0,27.7753,27.7753,27.7658,27.7658,24764.0
2016-08-23 10:30:00,29.32,29.33,29.3,29.31,42124.0,27.7658,27.7753,27.7469,27.7563,42124.0
2016-08-23 11:00:00,29.3,29.3,29.27,29.3,27056.0,27.7469,27.7469,27.7185,27.7469,27056.0
2016-08-23 11:30:00,29.3,29.31,29.3,29.31,6112.0,27.7469,27.7563,27.7469,27.7563,6112.0
2016-08-23 12:00:00,29.29,29.31,29.28,29.3,7124.0,27.7374,27.7563,27.7279,27.7469,7124.0
2016-08-23 12:30:00,29.29,29.3,29.27,29.27,24200.0,27.7374,27.7469,27.7185,27.7185,24200.0
2016-08-23 13:00:00,29.27,29.31,29.27,29.31,11308.0,27.7185,27.7563,27.7185,27.7563,11308.0
2016-08-23 13:30:00,29.3,29.31,29.29,29.31,15768.0,27.7469,27.7563,27.7374,27.7563,15768.0
2016-08-23 14:00:00,29.29,29.31,29.28,29.3,9564.0,27.7374,27.7563,27.7279,27.7469,9564.0
2016-08-23 14:30:00,29.29,29.3,29.27,29.28,39492.0,27.7374,27.7469,27.7185,27.7279,39492.0
2016-08-23 15:00:00,29.28,29.29,29.26,29.28,23388.0,27.7279,27.7374,27.709,27.7279,23388.0
2016-08-23 15:30:00,29.27,29.28,29.25,29.26,50176.0,27.7185,27.7279,27.6995,27.709,50176.0
2016-08-24 09:30:00,29.24,29.25,29.2,29.22,22668.0,27.69,27.6995,27.6522,27.6711,22668.0
2016-08-24 10:00:00,29.23,29.24,29.19,29.2,18508.0,27.6806,27.69,27.6427,27.6522,18508.0
2016-08-24 10:30:00,29.19,29.2,29.16,29.17,37252.0,27.6427,27.6522,27.6143,27.6238,37252.0
2016-08-24 11:00:00,29.17,29.18,29.15,29.17,13400.0,27.6238,27.6332,27.6048,27.6238,13400.0
2016-08-24 11:30:00,29.17,29.17,29.14,29.15,42992.0,27.6238,27.6238,27.5953,27.6048,42992.0
2016-08-24 12:00:00,29.16,29.18,29.16,29.17,14996.0,27.6143,27.6332,27.6143,27.6238,14996.0
2016-08-24 12:30:00,29.18,29.2,29.17,29.19,15560.0,27.6332,27.6522,27.6238,27.6427,15560.0
2016-08-24 13:00:00,29.19,29.2,29.18,29.18,8216.0,27.6427,27.6522,27.6332,27.6332,8216.0
2016-08-24 13:30:00,29.18,29.18,29.17,29.18,18568.0,27.6332,27.6332,27.6238,27.6332,18568.0
2016-08-24 14:00:00,29.18,29.18,29.11,29.11,34964.0,27.6332,27.6332,27.5669,27.5669,34964.0
2016-08-24 14:30:00,29.12,29.15,29.12,29.15,22000.0,27.5764,27.6048,27.5764,27.6048,22000.0
2016-08-24 15:00:00,29.14,29.14,29.08,29.09,24732.0,27.5953,27.5953,27.5385,27.548,24732.0
2016-08-24 15:30:00,29.09,29.11,29.02,29.11,162412.0,27.548,27.5669,27.4817,27.5669,162412.0
2016-08-25 09:30:00,29.05,29.09,29.02,29.06,57896.0,27.5101,27.548,27.4817,27.5196,57896.0
2016-08-25 10:00:00,29.06,29.1,29.06,29.09,134736.0,27.5196,27.5575,27.5196,27.548,134736.0
2016-08-25 10:30:00,29.09,29.11,29.05,29.1,47976.0,27.548,27.5669,27.5101,27.5575,47976.0
2016-08-25 11:00:00,29.11,29.18,29.11,29.16,60800.0,27.5669,27.6332,27.5669,27.6143,60800.0
2016-08-25 11:30:00,29.17,29.18,29.14,29.16,36916.0,27.6238,27.6332,27.5953,27.6143,36916.0
2016-08-25 12:00:00,29.16,29.16,29.14,29.15,38060.0,27.6143,27.6143,27.5953,27.6048,38060.0
2016-08-25 12:30:00,29.16,29.19,29.16,29.18,14040.0,27.6143,27.6427,27.6143,27.6332,14040.0
2016-08-25 13:00:00,29.19,29.2,29.18,29.2,15104.0,27.6427,27.6522,27.6332,27.6522,15104.0
2016-08-25 13:30:00,29.2,29.2,29.14,29.15,28040.0,27.6522,27.6522,27.5953,27.6048,28040.0
2016-08-25 14:00:00,29.15,29.16,29.13,29.15,163944.0,27.6048,27.6143,27.5859,27.6048,163944.0
2016-08-25 14:30:00,29.17,29.18,29.15,29.15,29600.0,27.6238,27.6332,27.6048,27.6048,29600.0
2016-08-25 15:00:00,29.14,29.18,29.13,29.16,48492.0,27.5953,27.6332,27.5859,27.6143,48492.0
2016-08-25 15:30:00,29.16,29.17,29.13,29.16,43688.0,27.6143,27.6238,27.5859,27.6143,43688.0
2016-08-26 09:30:00,29.16,29.29,29.16,29.24,38852.0,27.6143,27.7374,27.6143,27.69,38852.0
2016-08-26 10:00:00,29.23,29.38,29.17,29.37,261876.0,27.6806,27.8226,27.6238,27.8132,261876.0
2016-08-26 10:30:00,29.36,29.36,29.32,29.35,74504.0,27.8037,27.8037,27.7658,27.7942,74504.0
2016-08-26 11:00:00,29.33,29.35,29.3,29.35,34052.0,27.7753,27.7942,27.7469,27.7942,34052.0
2016-08-26 11:30:00,29.35,29.35,29.18,29.18,71824.0,27.7942,27.7942,27.6332,27.6332,71824.0
2016-08-26 12:00:00,29.16,29.16,29.04,29.1,93740.0,27.6143,27.6143,27.5006,27.5575,93740.0
2016-08-26 12:30:00,29.08,29.14,29.07,29.13,30560.0,27.5385,27.5953,27.5291,27.5859,30560.0
2016-08-26 13:00:00,29.15,29.16,29.1,29.12,35632.0,27.6048,27.6143,27.5575,27.5764,35632.0
2016-08-26 13:30:00,29.12,29.12,29.08,29.08,19664.0,27.5764,27.5764,27.5385,27.5385,19664.0
2016-08-26 14:00:00,29.08,29.09,29.03,29.04,36704.0,27.5385,27.548,27.4912,27.5006,36704.0
2016-08-26 14:30:00,29.04,29.08,29.04,29.07,31744.0,27.5006,27.5385,27.5006,27.5291,31744.0
2016-08-26 15:00:00,29.09,29.15,29.07,29.15,71444.0,27.548,27.6048,27.5291,27.6048,71444.0
2016-08-26 15:30:00,29.17,29.2,29.16,29.18,72820.0,27.6238,27.6522,27.6143,27.6332,72820.0
2016-08-29 09:30:00,29.19,29.3,29.19,29.28,30224.0,27.6427,27.7469,27.6427,27.7279,30224.0
2016-08-29 10:00:00,29.28,29.29,29.27,29.28,12056.0,27.7279,27.7374,27.7185,27.7279,12056.0
2016-08-29 10:30:00,29.26,29.28,29.25,29.27,8480.0,27.709,27.7279,27.6995,27.7185,8480.0
2016-08-29 11:00:00,29.26,29.28,29.25,29.28,13848.0,27.709,27.7279,27.6995,27.7279,13848.0
2016-08-29 11:30:00,29.29,29.33,29.29,29.33,3828.0,27.7374,27.7753,27.7374,27.7753,3828.0
2016-08-29 12:00:00,29.33,29.33,29.32,29.33,17288.0,27.7753,27.7753,27.7658,27.7753,17288.0
2016-08-29 12:30:00,29.33,29.35,29.32,29.35,11092.0,27.7753,27.7942,27.7658,27.7942,11092.0
2016-08-29 13:00:00,29.35,29.35,29.33,29.34,24720.0,27.7942,27.7942,27.7753,27.7847,24720.0
2016-08-29 13:30:00,29.34,29.35,29.34,29.35,13728.0,27.7847,27.7942,27.7847,27.7942,13728.0
2016-08-29 14:00:00,29.35,29.36,29.32,29.32,52356.0,27.7942,27.8037,27.7658,27.7658,52356.0
2016-08-29 14:30:00,29.33,29.33,29.31,29.32,37256.0,27.7753,27.7753,27.7563,27.7658,37256.0
2016-08-29 15:00:00,29.31,29.32,29.29,29.3,28268.0,27.7563,27.7658,27.7374,27.7469,28268.0
2016-08-29 15:30:00,29.29,29.3,29.27,29.28,34328.0,27.7374,27.7469,27.7185,27.7279,34328.0
2016-08-30 09:30:00,29.22,29.32,29.22,29.28,34780.0,27.6711,27.7658,27.6711,27.7279,34780.0
2016-08-30 10:00:00,29.27,29.3,29.2,29.22,40372.0,27.7185,27.7469,27.6522,27.6711,40372.0
2016-08-30 10:30:00,29.22,29.22,29.14,29.17,145200.0,27.6711,27.6711,27.5953,27.6238,145200.0
2016-08-30 11:00:00,29.18,29.21,29.16,29.17,186292.0,27.6332,27.6616,27.6143,27.6238,186292.0
2016-08-30 11:30:00,29.17,29.18,29.15,29.16,157916.0,27.6238,27.6332,27.6048,27.6143,157916.0
2016-08-30 12:00:00,29.17,29.19,29.17,29.18,44452.0,27.6238,27.6427,27.6238,27.6332,44452.0
2016-08-30 12:30:00,29.17,29.18,29.17,29.17,27964.0,27.6238,27.6332,27.6238,27.6238,27964.0
2016-08-30 13:00:00,29.16,29.17,29.16,29.16,17168.0,27.6143,27.6238,27.6143,27.6143,17168.0
2016-08-30 13:30:00,29.15,29.16,29.13,29.15,189860.0,27.6048,27.6143,27.5859,27.6048,189860.0
2016-08-30 14:00:00,29.14,29.14,29.09,29.11,18956.0,27.5953,27.5953,27.548,27.5669,18956.0
2016-08-30 14:30:00,29.1,29.13,29.09,29.13,169336.0,27.5575,27.5859,27.548,27.5859,169336.0
2016-08-30 15:00:00,29.11,29.15,29.11,29.14,22068.0,27.5669,27.6048,27.5669,27.5953,22068.0
2016-08-30 15:30:00,29.14,29.2,29.13,29.2,88324.0,27.5953,27.6522,27.5859,27.6522,88324.0
2016-08-31 09:30:00,29.14,29.16,29.1,29.14,25068.0,27.5953,27.6143,27.5575,27.5953,25068.0
2016-08-31 10:00:00,29.15,29.18,29.12,29.15,12464.0,27.6048,27.6332,27.5764,27.6048,12464.0
2016-08-31 10:30:00,29.12,29.14,29.11,29.14,2532.0,27.5764,27.5953,27.5669,27.5953,2532.0
2016-08-31 11:00:00,29.11,29.14,29.11,29.14,19232.0,27.5669,27.5953,27.5669,27.5953,19232.0
2016-08-31 11:30:00,29.14,29.15,29.14,29.15,10800.0,27.5953,27.6048,27.5953,27.6048,10800.0
2016-08-31 12:00:00,29.12,29.12,29.04,29.07,50828.0,27.5764,27.5764,27.5006,27.5291,50828.0
2016-08-31 12:30:00,29.05,29.09,29.05,29.08,153284.0,27.5101,27.548,27.5101,27.5385,153284.0
2016-08-31 13:00:00,29.07,29.1,29.07,29.1,13020.0,27.5291,27.5575,27.5291,27.5575,13020.0
2016-08-31 13:30:00,29.09,29.11,29.09,29.11,3308.0,27.548,27.5669,27.548,27.5669,3308.0
2016-08-31 14:00:00,29.11,29.15,29.11,29.14,5808.0,27.5669,27.6048,27.5669,27.5953,5808.0
2016-08-31 14:30:00,29.13,29.13,29.1,29.1,8664.0,27.5859,27.5859,27.5575,27.5575,8664.0
2016-08-31 15:00:00,29.09,29.16,29.09,29.15,100112.0,27.548,27.6143,27.548,27.6048,100112.0
2016-08-31 15:30:00,29.15,29.16,29.14,29.14,44804.0,27.6048,27.6143,27.5953,27.5953,44804.0
2016-09-01 09:30:00,29.09,29.23,29.06,29.18,34340.0,27.548,27.6806,27.5196,27.6332,34340.0
2016-09-01 10:00:00,29.16,29.18,29.09,29.09,138736.0,27.6143,27.6332,27.548,27.548,138736.0
2016-09-01 10:30:00,29.03,29.05,29.0,29.04,57004.0,27.4912,27.5101,27.4628,27.5006,57004.0
2016-09-01 11:00:00,29.03,29.06,29.0,29.06,78476.0,27.4912,27.5196,27.4628,27.5196,78476.0
2016-09-01 11:30:00,29.07,29.1,29.07,29.09,25028.0,27.5291,27.5575,27.5291,27.548,25028.0
2016-09-01 12:00:00,29.09,29.2,29.09,29.19,53020.0,27.548,27.6522,27.548,27.6427,53020.0
2016-09-01 12:30:00,29.2,29.24,29.2,29.21,60720.0,27.6522,27.69,27.6522,27.6616,60720.0
2016-09-01 13:00:00,29.21,29.26,29.21,29.23,45332.0,27.6616,27.709,27.6616,27.6806,45332.0
2016-09-01 13:30:00,29.24,29.25,29.23,29.23,61780.0,27.69,27.6995,27.6806,27.6806,61780.0
2016-09-01 14:00:00,29.23,29.23,29.2,29.21,87716.0,27.6806,27.6806,27.6522,27.6616,87716.0
2016-09-01 14:30:00,29.22,29.24,29.2,29.23,264664.0,27.6711,27.69,27.6522,27.6806,264664.0
2016-09-01 15:00:00,29.22,29.22,29.16,29.19,117608.0,27.6711,27.6711,27.6143,27.6427,117608.0
2016-09-01 15:30:00,29.18,29.26,29.18,29.25,183612.0,27.6332,27.709,27.6332,27.6995,183612.0
2016-09-02 09:30:00,29.36,29.43,29.34,29.42,153144.0,27.8037,27.87,27.7847,27.8605,153144.0
2016-09-02 10:00:00,29.43,29.45,29.4,29.42,251816.0,27.87,27.8889,27.8416,27.8605,251816.0
2016-09-02 10:30:00,29.41,29.43,29.41,29.42,96036.0,27.851,27.87,27.851,27.8605,96036.0
2016-09-02 11:00:00,29.41,29.41,29.36,29.36,76188.0,27.851,27.851,27.8037,27.8037,76188.0
2016-09-02 11:30:00,29.36,29.37,29.34,29.36,86768.0,27.8037,27.8132,27.7847,27.8037,86768.0
2016-09-02 12:00:00,29.36,29.36,29.27,29.29,159096.0,27.8037,27.8037,27.7185,27.7374,159096.0
2016-09-02 12:30:00,29.29,29.32,29.29,29.32,90820.0,27.7374,27.7658,27.7374,27.7658,90820.0
2016-09-02 13:00:00,29.3,29.3,29.27,29.27,143024.0,27.7469,27.7469,27.7185,27.7185,143024.0
2016-09-02 13:30:00,29.27,29.28,29.25,29.27,32288.0,27.7185,27.7279,27.6995,27.7185,32288.0
2016-09-02 14:00:00,29.27,29.32,29.26,29.32,100684.0,27.7185,27.7658,27.709,27.7658,100684.0
2016-09-02 14:30:00,29.31,29.33,29.31,29.33,116656.0,27.7563,27.7753,27.7563,27.7753,116656.0
2016-09-02 15:00:00,29.34,29.36,29.33,29.35,120660.0,27.7847,27.8037,27.7753,27.7942,120660.0
2016-09-02 15:30:00,29.36,29.37,29.34,29.36,376260.0,27.8037,27.8132,27.7847,27.8037,376260.0
2016-09-06 09:30:00,29.4,29.45,29.37,29.45,29424.0,27.8416,27.8889,27.8132,27.8889,29424.0
2016-09-06 10:00:00,29.43,29.45,29.33,29.37,41268.0,27.87,27.8889,27.7753,27.8132,41268.0
2016-09-06 10:30:00,29.39,29.4,29.37,29.4,28072.0,27.8321,27.8416,27.8132,27.8416,28072.0
2016-09-06 11:00:00,29.39,29.43,29.39,29.41,35680.0,27.8321,27.87,27.8321,27.851,35680.0
2016-09-06 11:30:00,29.41,29.45,29.39,29.44,19292.0,27.851,27.8889,27.8321,27.8794,19292.0
2016-09-06 12:00:00,29.45,29.45,29.43,29.43,13480.0,27.8889,27.8889,27.87,27.87,13480.0
2016-09-06 12:30:00,29.44,29.48,29.44,29.46,21796.0,27.8794,27.9173,27.8794,27.8984,21796.0
2016-09-06 13:00:00,29.46,29.46,29.43,29.43,11696.0,27.8984,27.8984,27.87,27.87,11696.0
2016-09-06 13:30:00,29.43,29.44,29.42,29.44,70568.0,27.87,27.8794,27.8605,27.8794,70568.0
2016-09-06 14:00:00,29.43,29.45,29.43,29.45,29024.0,27.87,27.8889,27.87,27.8889,29024.0
2016-09-06 14:30:00,29.44,29.47,29.44,29.46,24020.0,27.8794,27.9079,27.8794,27.8984,24020.0
2016-09-06 15:00:00,29.46,29.47,29.45,29.47,30448.0,27.8984,27.9079,27.8889,27.9079,30448.0
2016-09-06 15:30:00,29.47,29.49,29.46,29.49,36300.0,27.9079,27.9268,27.8984,27.9268,36300.0
2016-09-07 09:30:00,29.51,29.57,29.49,29.53,109560.0,27.9457,28.0026,27.9268,27.9647,109560.0
2016-09-07 10:00:00,29.56,29.58,29.53,29.58,106580.0,27.9931,28.012,27.9647,28.012,106580.0
2016-09-07 10:30:00,29.58,29.58,29.48,29.48,96740.0,28.012,28.012,27.9173,27.9173,96740.0
2016-09-07 11:00:00,29.48,29.5,29.45,29.46,59784.0,27.9173,27.9363,27.8889,27.8984,59784.0
2016-09-07 11:30:00,29.47,29.48,29.45,29.47,23788.0,27.9079,27.9173,27.8889,27.9079,23788.0
2016-09-07 12:00:00,29.47,29.47,29.41,29.42,21320.0,27.9079,27.9079,27.851,27.8605,21320.0
2016-09-07 12:30:00,29.42,29.45,29.41,29.44,17324.0,27.8605,27.8889,27.851,27.8794,17324.0
2016-09-07 13:00:00,29.47,29.48,29.46,29.46,8244.0,27.9079,27.9173,27.8984,27.8984,8244.0
2016-09-07 13:30:00,29.45,29.47,29.45,29.47,48120.0,27.8889,27.9079,27.8889,27.9079,48120.0
2016-09-07 14:00:00,29.47,29.5,29.46,29.48,14232.0,27.9079,27.9363,27.8984,27.9173,14232.0
2016-09-07 14:30:00,29.48,29.49,29.46,29.46,34104.0,27.9173,27.9268,27.8984,27.8984,34104.0
2016-09-07 15:00:00,29.47,29.53,29.47,29.52,30996.0,27.9079,27.9647,27.9079,27.9552,30996.0
2016-09-07 15:30:00,29.51,29.54,29.51,29.54,83608.0,27.9457,27.9741,27.9457,27.9741,83608.0
2016-09-08 09:30:00,29.45,29.45,29.29,29.31,130324.0,27.8889,27.8889,27.7374,27.7563,130324.0
2016-09-08 10:00:00,29.31,29.33,29.27,29.33,47804.0,27.7563,27.7753,27.7185,27.7753,47804.0
2016-09-08 10:30:00,29.33,29.37,29.32,29.33,28508.0,27.7753,27.8132,27.7658,27.7753,28508.0
2016-09-08 11:00:00,29.34,29.38,29.32,29.34,43972.0,27.7847,27.8226,27.7658,27.7847,43972.0
2016-09-08 11:30:00,29.35,29.35,29.3,29.33,64064.0,27.7942,27.7942,27.7469,27.7753,64064.0
2016-09-08 12:00:00,29.33,29.34,29.27,29.28,34992.0,27.7753,27.7847,27.7185,27.7279,34992.0
2016-09-08 12:30:00,29.28,29.28,29.26,29.27,39048.0,27.7279,27.7279,27.709,27.7185,39048.0
2016-09-08 13:00:00,29.28,29.28,29.25,29.25,32004.0,27.7279,27.7279,27.6995,27.6995,32004.0
2016-09-08 13:30:00,29.23,29.25,29.21,29.25,33720.0,27.6806,27.6995,27.6616,27.6995,33720.0
2016-09-08 14:00:00,29.24,29.28,29.24,29.27,36620.0,27.69,27.7279,27.69,27.7185,36620.0
2016-09-08 14:30:00,29.25,29.29,29.25,29.29,42176.0,27.6995,27.7374,27.6995,27.7374,42176.0
2016-09-08 15:00:00,29.3,29.3,29.28,29.29,59468.0,27.7469,27.7469,27.7279,27.7374,59468.0
2016-09-08 15:30:00,29.3,29.3,29.26,29.27,46700.0,27.7469,27.7469,27.709,27.7185,46700.0
2016-09-09 09:30:00,29.07,29.13,29.02,29.09,95804.0,27.5291,27.5859,27.4817,27.548,95804.0
2016-09-09 10:00:00,29.07,29.14,29.06,29.11,40916.0,27.5291,27.5953,27.5196,27.5669,40916.0
2016-09-09 10:30:00,29.1,29.11,28.99,29.03,612764.0,27.5575,27.5669,27.4533,27.4912,612764.0
2016-09-09 11:00:00,29.02,29.02,28.98,29.01,44384.0,27.4817,27.4817,27.4438,27.4722,44384.0
2016-09-09 11:30:00,29.01,29.02,28.88,28.9,27056.0,27.4722,27.4817,27.3491,27.3681,27056.0
2016-09-09 12:00:00,28.9,28.92,28.84,28.86,20800.0,27.3681,27.387,27.3113,27.3302,20800.0
2016-09-09 12:30:00,28.85,28.86,28.81,28.83,34240.0,27.3207,27.3302,27.2828,27.3018,34240.0
2016-09-09 13:00:00,28.83,28.83,28.75,28.79,79768.0,27.3018,27.3018,27.226,27.2639,79768.0
2016-09-09 13:30:00,28.78,28.78,28.69,28.72,61292.0,27.2544,27.2544,27.1692,27.1976,61292.0
2016-09-09 14:00:00,28.71,28.74,28.64,28.74,111292.0,27.1881,27.2166,27.1219,27.2166,111292.0
2016-09-09 14:30:00,28.73,28.77,28.69,28.74,68920.0,27.2071,27.245,27.1692,27.2166,68920.0
2016-09-09 15:00:00,28.74,28.76,28.69,28.74,82356.0,27.2166,27.2355,27.1692,27.2166,82356.0
2016-09-09 15:30:00,28.75,28.75,28.59,28.59,167972.0,27.226,27.226,27.0745,27.0745,167972.0
2016-09-12 09:30:00,28.4,28.63,28.4,28.61,381488.0,26.8946,27.1124,26.8946,27.0934,381488.0
2016-09-12 10:00:00,28.63,28.74,28.63,28.73,126272.0,27.1124,27.2166,27.1124,27.2071,126272.0
2016-09-12 10:30:00,28.74,28.76,28.7,28.75,112088.0,27.2166,27.2355,27.1787,27.226,112088.0
2016-09-12 11:00:00,28.76,28.82,28.76,28.81,147340.0,27.2355,27.2923,27.2355,27.2828,147340.0
2016-09-12 11:30:00,28.81,28.84,28.77,28.81,80720.0,27.2828,27.3113,27.245,27.2828,80720.0
2016-09-12 12:00:00,28.81,28.82,28.78,28.79,39900.0,27.2828,27.2923,27.2544,27.2639,39900.0
2016-09-12 12:30:00,28.81,28.89,28.78,28.88,80772.0,27.2828,27.3586,27.2544,27.3491,80772.0
2016-09-12 13:00:00,28.89,28.94,28.82,28.82,153244.0,27.3586,27.4059,27.2923,27.2923,153244.0
2016-09-12 13:30:00,28.83,28.95,28.79,28.95,88624.0,27.3018,27.4154,27.2639,27.4154,88624.0
2016-09-12 14:00:00,28.93,29.01,28.93,28.98,66336.0,27.3965,27.4722,27.3965,27.4438,66336.0
2016-09-12 14:30:00,29.0,29.04,28.99,29.03,53472.0,27.4628,27.5006,27.4533,27.4912,53472.0
2016-09-12 15:00:00,29.04,29.05,29.02,29.04,39652.0,27.5006,27.5101,27.4817,27.5006,39652.0
2016-09-12 15:30:00,29.04,29.09,29.02,29.05,95176.0,27.5006,27.548,27.4817,27.5101,95176.0
2016-09-13 09:30:00,28.97,29.08,28.93,28.93,149196.0,27.4344,27.5385,27.3965,27.3965,149196.0
2016-09-13 10:00:00,28.91,28.95,28.87,28.91,135004.0,27.3775,27.4154,27.3397,27.3775,135004.0
2016-09-13 10:30:00,28.89,28.96,28.86,28.86,322120.0,27.3586,27.4249,27.3302,27.3302,322120.0
2016-09-13 11:00:00,28.85,28.86,28.78,28.79,52708.0,27.3207,27.3302,27.2544,27.2639,52708.0
2016-09-13 11:30:00,28.79,28.82,28.77,28.81,70316.0,27.2639,27.2923,27.245,27.2828,70316.0
2016-09-13 12:00:00,28.81,28.87,28.79,28.82,169068.0,27.2828,27.3397,27.2639,27.2923,169068.0
2016-09-13 12:30:00,28.8,28.83,28.77,28.78,52332.0,27.2734,27.3018,27.245,27.2544,52332.0
2016-09-13 13:00:00,28.78,28.89,28.74,28.89,84796.0,27.2544,27.3586,27.2166,27.3586,84796.0
2016-09-13 13:30:00,28.9,28.93,28.82,28.85,238060.0,27.3681,27.3965,27.2923,27.3207,238060.0
2016-09-13 14:00:00,28.83,28.85,28.78,28.78,99528.0,27.3018,27.3207,27.2544,27.2544,99528.0
2016-09-13 14:30:00,28.79,28.85,28.75,28.78,62248.0,27.2639,27.3207,27.226,27.2544,62248.0
2016-09-13 15:00:00,28.78,28.87,28.74,28.87,85360.0,27.2544,27.3397,27.2166,27.3397,85360.0
2016-09-13 15:30:00,28.86,28.93,28.81,28.86,164244.0,27.3302,27.3965,27.2828,27.3302,164244.0
2016-09-14 09:30:00,28.9,29.01,28.87,29.0,98660.0,27.3681,27.4722,27.3397,27.4628,98660.0
2016-09-14 10:00:00,28.98,29.12,28.97,29.1,101508.0,27.4438,27.5764,27.4344,27.5575,101508.0
2016-09-14 10:30:00,29.1,29.14,29.05,29.05,90944.0,27.5575,27.5953,27.5101,27.5101,90944.0
2016-09-14 11:00:00,29.08,29.16,29.03,29.16,94552.0,27.5385,27.6143,27.4912,27.6143,94552.0
2016-09-14 11:30:00,29.14,29.18,29.09,29.17,27756.0,27.5953,27.6332,27.548,27.6238,27756.0
2016-09-14 12:00:00,29.18,29.22,29.16,29.2,21660.0,27.6332,27.6711,27.6143,27.6522,21660.0
2016-09-14 12:30:00,29.2,29.21,29.14,29.15,69352.0,27.6522,27.6616,27.5953,27.6048,69352.0
2016-09-14 13:00:00,29.14,29.17,29.13,29.16,44588.0,27.5953,27.6238,27.5859,27.6143,44588.0
2016-09-14 13:30:00,29.17,29.19,29.04,29.07,110200.0,27.6238,27.6427,27.5006,27.5291,110200.0
2016-09-14 14:00:00,29.08,29.12,29.0,29.07,85704.0,27.5385,27.5764,27.4628,27.5291,85704.0
2016-09-14 14:30:00,29.06,29.1,29.05,29.1,52608.0,27.5196,27.5575,27.5101,27.5575,52608.0
2016-09-14 15:00:00,29.11,29.11,28.95,28.95,53528.0,27.5669,27.5669,27.4154,27.4154,53528.0
2016-09-14 15:30:00,28.98,29.07,28.98,29.07,129716.0,27.4438,27.5291,27.4438,27.5291,129716.0
2016-09-15 09:30:00,29.09,29.25,29.09,29.23,127280.0,27.548,27.6995,27.548,27.6806,127280.0
2016-09-15 10:00:00,29.21,29.38,29.21,29.38,86304.0,27.6616,27.8226,27.6616,27.8226,86304.0
2016-09-15 10:30:00,29.37,29.45,29.36,29.44,73576.0,27.8132,27.8889,27.8037,27.8794,73576.0
2016-09-15 11:00:00,29.47,29.48,29.44,29.47,42708.0,27.9079,27.9173,27.8794,27.9079,42708.0
2016-09-15 11:30:00,29.49,29.51,29.45,29.46,84036.0,27.9268,27.9457,27.8889,27.8984,84036.0
2016-09-15 12:00:00,29.46,29.52,29.46,29.48,71524.0,27.8984,27.9552,27.8984,27.9173,71524.0
2016-09-15 12:30:00,29.49,29.5,29.44,29.47,41104.0,27.9268,27.9363,27.8794,27.9079,41104.0
2016-09-15 13:00:00,29.46,29.5,29.45,29.47,55980.0,27.8984,27.9363,27.8889,27.9079,55980.0
2016-09-15 13:30:00,29.47,29.55,29.47,29.55,57232.0,27.9079,27.9836,27.9079,27.9836,57232.0
2016-09-15 14:00:00,29.55,29.59,29.54,29.57,52800.0,27.9836,28.0215,27.9741,28.0026,52800.0
2016-09-15 14:30:00,29.58,29.6,29.56,29.59,59824.0,28.012,28.031,27.9931,28.0215,59824.0
2016-09-15 15:00:00,29.6,29.61,29.54,29.56,144232.0,28.031,28.0404,27.9741,27.9931,144232.0
2016-09-15 15:30:00,29.57,29.59,29.56,29.58,67912.0,28.0026,28.0215,27.9931,28.012,67912.0
2016-09-16 09:30:00,29.57,29.59,29.46,29.46,45568.0,28.0026,28.0215,27.8984,27.8984,45568.0
2016-09-16 10:00:00,29.45,29.47,29.41,29.43,20528.0,27.8889,27.9079,27.851,27.87,20528.0
2016-09-16 10:30:00,29.46,29.5,29.45,29.45,18400.0,27.8984,27.9363,27.8889,27.8889,18400.0
2016-09-16 11:00:00,29.42,29.44,29.4,29.41,10904.0,27.8605,27.8794,27.8416,27.851,10904.0
2016-09-16 11:30:00,29.42,29.46,29.4,29.43,28172.0,27.8605,27.8984,27.8416,27.87,28172.0
2016-09-16 12:00:00,29.43,29.48,29.43,29.47,50108.0,27.87,27.9173,27.87,27.9079,50108.0
2016-09-16 12:30:00,29.47,29.48,29.41,29.42,26848.0,27.9079,27.9173,27.851,27.8605,26848.0
2016-09-16 13:00:00,29.42,29.44,29.39,29.39,18792.0,27.8605,27.8794,27.8321,27.8321,18792.0
2016-09-16 13:30:00,29.39,29.39,29.34,29.38,19680.0,27.8321,27.8321,27.7847,27.8226,19680.0
2016-09-16 14:00:00,29.36,29.43,29.36,29.42,25248.0,27.8037,27.87,27.8037,27.8605,25248.0
2016-09-16 14:30:00,29.44,29.47,29.43,29.43,15484.0,27.8794,27.9079,27.87,27.87,15484.0
2016-09-16 15:00:00,29.45,29.46,29.42,29.45,14488.0,27.8889,27.8984,27.8605,27.8889,14488.0
2016-09-16 15:30:00,29.46,29.5,29.45,29.49,57136.0,27.8984,27.9363,27.8889,27.9268,57136.0
2016-09-19 09:30:00,29.57,29.72,29.57,29.72,48772.0,28.0026,28.1446,28.0026,28.1446,48772.0
2016-09-19 10:00:00,29.73,29.73,29.62,29.62,11960.0,28.1541,28.1541,28.0499,28.0499,11960.0
2016-09-19 10:30:00,29.64,29.65,29.57,29.57,31412.0,28.0688,28.0783,28.0026,28.0026,31412.0
2016-09-19 11:00:00,29.56,29.58,29.56,29.57,5728.0,27.9931,28.012,27.9931,28.0026,5728.0
2016-09-19 11:30:00,29.57,29.6,29.56,29.6,10640.0,28.0026,28.031,27.9931,28.031,10640.0
2016-09-19 12:00:00,29.6,29.6,29.43,29.46,25896.0,28.031,28.031,27.87,27.8984,25896.0
2016-09-19 12:30:00,29.46,29.48,29.46,29.46,8272.0,27.8984,27.9173,27.8984,27.8984,8272.0
2016-09-19 13:00:00,29.44,29.47,29.43,29.43,76744.0,27.8794,27.9079,27.87,27.87,76744.0
2016-09-19 13:30:00,29.41,29.41,29.35,29.41,120720.0,27.851,27.851,27.7942,27.851,120720.0
2016-09-19 14:00:00,29.43,29.47,29.43,29.47,111232.0,27.87,27.9079,27.87,27.9079,111232.0
2016-09-19 14:30:00,29.49,29.53,29.48,29.53,20600.0,27.9268,27.9647,27.9173,27.9647,20600.0
2016-09-19 15:00:00,29.51,29.53,29.45,29.47,17196.0,27.9457,27.9647,27.8889,27.9079,17196.0
2016-09-19 15:30:00,29.46,29.46,29.4,29.42,86748.0,27.8984,27.8984,27.8416,27.8605,86748.0
2016-09-20 09:30:00,29.5,29.55,29.45,29.55,44316.0,27.9363,27.9836,27.8889,27.9836,44316.0
2016-09-20 10:00:00,29.54,29.54,29.45,29.47,69956.0,27.9741,27.9741,27.8889,27.9079,69956.0
2016-09-20 10:30:00,29.47,29.47,29.4,29.43,37100.0,27.9079,27.9079,27.8416,27.87,37100.0
2016-09-20 11:00:00,29.45,29.48,29.43,29.43,32028.0,27.8889,27.9173,27.87,27.87,32028.0
2016-09-20 11:30:00,29.42,29.44,29.41,29.43,12400.0,27.8605,27.8794,27.851,27.87,12400.0
2016-09-20 12:00:00,29.4,29.42,29.4,29.42,79256.0,27.8416,27.8605,27.8416,27.8605,79256.0
2016-09-20 12:30:00,29.43,29.43,29.35,29.35,15468.0,27.87,27.87,27.7942,27.7942,15468.0
2016-09-20 13:00:00,29.36,29.38,29.34,29.37,19088.0,27.8037,27.8226,27.7847,27.8132,19088.0
2016-09-20 13:30:00,29.37,29.42,29.36,29.42,10628.0,27.8132,27.8605,27.8037,27.8605,10628.0
2016-09-20 14:00:00,29.42,29.43,29.41,29.41,8816.0,27.8605,27.87,27.851,27.851,8816.0
2016-09-20 14:30:00,29.41,29.45,29.41,29.44,6624.0,27.851,27.8889,27.851,27.8794,6624.0
2016-09-20 15:00:00,29.43,29.46,29.43,29.45,15088.0,27.87,27.8984,27.87,27.8889,15088.0
2016-09-20 15:30:00,29.43,29.45,29.4,29.4,18620.0,27.87,27.8889,27.8416,27.8416,18620.0
2016-09-21 09:30:00,29.51,29.57,29.49,29.56,54404.0,27.9457,28.0026,27.9268,27.9931,54404.0
2016-09-21 10:00:00,29.57,29.59,29.55,29.57,50904.0,28.0026,28.0215,27.9836,28.0026,50904.0
2016-09-21 10:30:00,29.57,29.61,29.56,29.58,29012.0,28.0026,28.0404,27.9931,28.012,29012.0
2016-09-21 11:00:00,29.54,29.54,29.49,29.51,22728.0,27.9741,27.9741,27.9268,27.9457,22728.0
2016-09-21 11:30:00,29.49,29.5,29.47,29.48,33664.0,27.9268,27.9363,27.9079,27.9173,33664.0
2016-09-21 12:00:00,29.47,29.49,29.4,29.41,14856.0,27.9079,27.9268,27.8416,27.851,14856.0
2016-09-21 12:30:00,29.4,29.44,29.39,29.44,46952.0,27.8416,27.8794,27.8321,27.8794,46952.0
2016-09-21 13:00:00,29.45,29.47,29.42,29.43,13876.0,27.8889,27.9079,27.8605,27.87,13876.0
2016-09-21 13:30:00,29.43,29.47,29.41,29.45,227492.0,27.87,27.9079,27.851,27.8889,227492.0
2016-09-21 14:00:00,29.44,29.59,29.43,29.46,107632.0,27.8794,28.0215,27.87,27.8984,107632.0
2016-09-21 14:30:00,29.47,29.6,29.46,29.6,44716.0,27.9079,28.031,27.8984,28.031,44716.0
2016-09-21 15:00:00,29.59,29.67,29.58,29.66,186452.0,28.0215,28.0973,28.012,28.0878,186452.0
2016-09-21 15:30:00,29.66,29.73,29.66,29.7,134072.0,28.0878,28.1541,28.0878,28.1257,134072.0
2016-09-22 09:30:00,29.88,29.92,29.85,29.91,87968.0,28.2961,28.334,28.2677,28.3245,87968.0
2016-09-22 10:00:00,29.91,29.91,29.86,29.91,19744.0,28.3245,28.3245,28.2772,28.3245,19744.0
2016-09-22 10:30:00,29.93,29.93,29.86,29.86,12600.0,28.3435,28.3435,28.2772,28.2772,12600.0
2016-09-22 11:00:00,29.88,29.89,29.86,29.88,16040.0,28.2961,28.3056,28.2772,28.2961,16040.0
2016-09-22 11:30:00,29.87,29.91,29.87,29.89,30948.0,28.2867,28.3245,28.2867,28.3056,30948.0
2016-09-22 12:00:00,29.89,29.9,29.87,29.88,8748.0,28.3056,28.3151,28.2867,28.2961,8748.0
2016-09-22 12:30:00,29.89,29.9,29.88,29.9,16072.0,28.3056,28.3151,28.2961,28.3151,16072.0
2016-09-22 13:00:00,29.9,29.92,29.89,29.89,35964.0,28.3151,28.334,28.3056,28.3056,35964.0
2016-09-22 13:30:00,29.9,29.92,29.9,29.9,17332.0,28.3151,28.334,28.3151,28.3151,17332.0
2016-09-22 14:00:00,29.9,29.92,29.83,29.85,44052.0,28.3151,28.334,28.2488,28.2677,44052.0
2016-09-22 14:30:00,29.84,29.9,29.84,29.89,24052.0,28.2582,28.3151,28.2582,28.3056,24052.0
2016-09-22 15:00:00,29.89,29.9,29.88,29.9,20164.0,28.3056,28.3151,28.2961,28.3151,20164.0
2016-09-22 15:30:00,29.9,29.92,29.89,29.89,50568.0,28.3151,28.334,28.3056,28.3056,50568.0
2016-09-23 09:30:00,29.83,29.83,29.73,29.74,208864.0,28.2488,28.2488,28.1541,28.1635,208864.0
2016-09-23 10:00:00,29.71,29.74,29.71,29.72,18064.0,28.1351,28.1635,28.1351,28.1446,18064.0
2016-09-23 10:30:00,29.73,29.74,29.7,29.72,63220.0,28.1541,28.1635,28.1257,28.1446,63220.0
2016-09-23 11:00:00,29.74,29.75,29.73,29.74,14504.0,28.1635,28.173,28.1541,28.1635,14504.0
2016-09-23 11:30:00,29.77,29.77,29.74,29.74,16764.0,28.192,28.192,28.1635,28.1635,16764.0
2016-09-23 12:00:00,29.74,29.77,29.74,29.76,13196.0,28.1635,28.192,28.1635,28.1825,13196.0
2016-09-23 12:30:00,29.77,29.77,29.74,29.74,11756.0,28.192,28.192,28.1635,28.1635,11756.0
2016-09-23 13:00:00,29.77,29.77,29.73,29.74,24068.0,28.192,28.192,28.1541,28.1635,24068.0
2016-09-23 13:30:00,29.73,29.73,29.56,29.57,1383032.0,28.1541,28.1541,27.9931,28.0026,1383032.0
2016-09-23 14:00:00,29.57,29.65,29.57,29.64,61008.0,28.0026,28.0783,28.0026,28.0688,61008.0
2016-09-23 14:30:00,29.63,29.66,29.63,29.65,18680.0,28.0594,28.0878,28.0594,28.0783,18680.0
2016-09-23 15:00:00,29.64,29.68,29.62,29.65,95972.0,28.0688,28.1067,28.0499,28.0783,95972.0
2016-09-23 15:30:00,29.68,29.68,29.61,29.61,70644.0,28.1067,28.1067,28.0404,28.0404,70644.0
2016-09-26 09:30:00,29.35,29.35,29.27,29.3,50332.0,27.8717,27.8717,27.7958,27.8243,50332.0
2016-09-26 10:00:00,29.29,29.4,29.29,29.38,17768.0,27.8148,27.9192,27.8148,27.9002,17768.0
2016-09-26 10:30:00,29.37,29.43,29.37,29.38,5980.0,27.8907,27.9477,27.8907,27.9002,5980.0
2016-09-26 11:00:00,29.37,29.37,29.33,29.34,85300.0,27.8907,27.8907,27.8527,27.8622,85300.0
2016-09-26 11:30:00,29.34,29.35,29.31,29.33,22780.0,27.8622,27.8717,27.8338,27.8527,22780.0
2016-09-26 12:00:00,29.33,29.36,29.33,29.34,14092.0,27.8527,27.8812,27.8527,27.8622,14092.0
2016-09-26 12:30:00,29.35,29.37,29.34,29.36,12788.0,27.8717,27.8907,27.8622,27.8812,12788.0
2016-09-26 13:00:00,29.36,29.36,29.32,29.32,19172.0,27.8812,27.8812,27.8432,27.8432,19172.0
2016-09-26 13:30:00,29.33,29.34,29.3,29.34,14340.0,27.8527,27.8622,27.8243,27.8622,14340.0
2016-09-26 14:00:00,29.35,29.36,29.33,29.35,56608.0,27.8717,27.8812,27.8527,27.8717,56608.0
2016-09-26 14:30:00,29.36,29.36,29.32,29.34,17508.0,27.8812,27.8812,27.8432,27.8622,17508.0
2016-09-26 15:00:00,29.33,29.36,29.33,29.36,18524.0,27.8527,27.8812,27.8527,27.8812,18524.0
2016-09-26 15:30:00,29.38,29.38,29.32,29.33,26280.0,27.9002,27.9002,27.8432,27.8527,26280.0
2016-09-27 09:30:00,29.34,29.52,29.3,29.52,53672.0,27.8622,28.0332,27.8243,28.0332,53672.0
2016-09-27 10:00:00,29.52,29.57,29.52,29.54,8764.0,28.0332,28.0807,28.0332,28.0522,8764.0
2016-09-27 10:30:00,29.53,29.54,29.46,29.46,22828.0,28.0427,28.0522,27.9762,27.9762,22828.0
2016-09-27 11:00:00,29.48,29.56,29.46,29.56,18176.0,27.9952,28.0712,27.9762,28.0712,18176.0
2016-09-27 11:30:00,29.57,29.58,29.55,29.58,9280.0,28.0807,28.0902,28.0617,28.0902,9280.0
2016-09-27 12:00:00,29.58,29.63,29.55,29.61,260924.0,28.0902,28.1376,28.0617,28.1186,260924.0
2016-09-27 12:30:00,29.62,29.63,29.6,29.63,26448.0,28.1281,28.1376,28.1091,28.1376,26448.0
2016-09-27 13:00:00,29.63,29.65,29.6,29.63,85416.0,28.1376,28.1566,28.1091,28.1376,85416.0
2016-09-27 13:30:00,29.64,29.67,29.64,29.66,229172.0,28.1471,28.1756,28.1471,28.1661,229172.0
2016-09-27 14:00:00,29.66,29.68,29.65,29.67,117224.0,28.1661,28.1851,28.1566,28.1756,117224.0
2016-09-27 14:30:00,29.67,29.68,29.64,29.65,319952.0,28.1756,28.1851,28.1471,28.1566,319952.0
2016-09-27 15:00:00,29.65,29.66,29.63,29.64,121156.0,28.1566,28.1661,28.1376,28.1471,121156.0
2016-09-27 15:30:00,29.64,29.68,29.62,29.68,386720.0,28.1471,28.1851,28.1281,28.1851,386720.0
2016-09-28 09:30:00,29.71,29.75,29.7,29.74,29888.0,28.2136,28.2516,28.2041,28.2421,29888.0
2016-09-28 10:00:00,29.76,29.78,29.7,29.74,35728.0,28.2611,28.2801,28.2041,28.2421,35728.0
2016-09-28 10:30:00,29.74,29.74,29.65,29.66,40904.0,28.2421,28.2421,28.1566,28.1661,40904.0
2016-09-28 11:00:00,29.64,29.66,29.61,29.65,31204.0,28.1471,28.1661,28.1186,28.1566,31204.0
2016-09-28 11:30:00,29.64,29.67,29.64,29.67,4312.0,28.1471,28.1756,28.1471,28.1756,4312.0
2016-09-28 12:00:00,29.67,29.68,29.66,29.66,15108.0,28.1756,28.1851,28.1661,28.1661,15108.0
2016-09-28 12:30:00,29.65,29.68,29.63,29.68,21100.0,28.1566,28.1851,28.1376,28.1851,21100.0
2016-09-28 13:00:00,29.66,29.69,29.65,29.68,8648.0,28.1661,28.1946,28.1566,28.1851,8648.0
2016-09-28 13:30:00,29.7,29.74,29.7,29.72,6572.0,28.2041,28.2421,28.2041,28.2231,6572.0
2016-09-28 14:00:00,29.72,29.78,29.7,29.75,21268.0,28.2231,28.2801,28.2041,28.2516,21268.0
2016-09-28 14:30:00,29.75,29.78,29.73,29.78,9132.0,28.2516,28.2801,28.2326,28.2801,9132.0
2016-09-28 15:00:00,29.78,29.78,29.75,29.75,15184.0,28.2801,28.2801,28.2516,28.2516,15184.0
2016-09-28 15:30:00,29.73,29.8,29.73,29.78,19168.0,28.2326,28.2991,28.2326,28.2801,19168.0
2016-09-29 09:30:00,29.74,29.78,29.72,29.76,30892.0,28.2421,28.2801,28.2231,28.2611,30892.0
2016-09-29 10:00:00,29.79,29.8,29.65,29.73,137692.0,28.2896,28.2991,28.1566,28.2326,137692.0
2016-09-29 10:30:00,29.73,29.73,29.67,29.67,73000.0,28.2326,28.2326,28.1756,28.1756,73000.0
2016-09-29 11:00:00,29.66,29.69,29.62,29.66,66580.0,28.1661,28.1946,28.1281,28.1661,66580.0
2016-09-29 11:30:00,29.66,29.68,29.65,29.68,28252.0,28.1661,28.1851,28.1566,28.1851,28252.0
2016-09-29 12:00:00,29.68,29.74,29.68,29.72,35588.0,28.1851,28.2421,28.1851,28.2231,35588.0
2016-09-29 12:30:00,29.72,29.72,29.52,29.52,59528.0,28.2231,28.2231,28.0332,28.0332,59528.0
2016-09-29 13:00:00,29.53,29.65,29.47,29.64,195708.0,28.0427,28.1566,27.9857,28.1471,195708.0
2016-09-29 13:30:00,29.64,29.66,29.52,29.55,42092.0,28.1471,28.1661,28.0332,28.0617,42092.0
2016-09-29 14:00:00,29.55,29.67,29.53,29.67,30000.0,28.0617,28.1756,28.0427,28.1756,30000.0
2016-09-29 14:30:00,29.68,29.7,29.65,29.66,24220.0,28.1851,28.2041,28.1566,28.1661,24220.0
2016-09-29 15:00:00,29.64,29.66,29.59,29.64,37436.0,28.1471,28.1661,28.0996,28.1471,37436.0
2016-09-29 15:30:00,29.64,29.68,29.6,29.6,63940.0,28.1471,28.1851,28.1091,28.1091,63940.0
2016-09-30 09:30:00,29.67,29.74,29.67,29.69,42040.0,28.1756,28.2421,28.1756,28.1946,42040.0
2016-09-30 10:00:00,29.68,29.71,29.61,29.64,27880.0,28.1851,28.2136,28.1186,28.1471,27880.0
2016-09-30 10:30:00,29.66,29.69,29.65,29.68,103040.0,28.1661,28.1946,28.1566,28.1851,103040.0
2016-09-30 11:00:00,29.73,29.77,29.73,29.77,13280.0,28.2326,28.2706,28.2326,28.2706,13280.0
2016-09-30 11:30:00,29.77,29.78,29.73,29.73,15356.0,28.2706,28.2801,28.2326,28.2326,15356.0
2016-09-30 12:00:00,29.73,29.82,29.73,29.82,10772.0,28.2326,28.3181,28.2326,28.3181,10772.0
2016-09-30 12:30:00,29.81,29.81,29.78,29.78,9312.0,28.3086,28.3086,28.2801,28.2801,9312.0
2016-09-30 13:00:00,29.79,29.79,29.77,29.78,10504.0,28.2896,28.2896,28.2706,28.2801,10504.0
2016-09-30 13:30:00,29.77,29.8,29.77,29.8,3996.0,28.2706,28.2991,28.2706,28.2991,3996.0
2016-09-30 14:00:00,29.81,29.82,29.8,29.81,16940.0,28.3086,28.3181,28.2991,28.3086,16940.0
2016-09-30 14:30:00,29.81,29.82,29.8,29.82,24364.0,28.3086,28.3181,28.2991,28.3181,24364.0
2016-09-30 15:00:00,29.83,29.84,29.81,29.81,83844.0,28.3276,28.3371,28.3086,28.3086,83844.0
2016-09-30 15:30:00,29.81,29.83,29.75,29.75,98304.0,28.3086,28.3276,28.2516,28.2516,98304.0
2016-10-03 09:30:00,29.7,29.75,29.63,29.64,76724.0,28.2041,28.2516,28.1376,28.1471,76724.0
2016-10-03 10:00:00,29.66,29.69,29.63,29.64,78692.0,28.1661,28.1946,28.1376,28.1471,78692.0
2016-10-03 10:30:00,29.65,29.72,29.65,29.71,32288.0,28.1566,28.2231,28.1566,28.2136,32288.0
2016-10-03 11:00:00,29.68,29.7,29.67,29.68,27376.0,28.1851,28.2041,28.1756,28.1851,27376.0
2016-10-03 11:30:00,29.68,29.68,29.59,29.61,23060.0,28.1851,28.1851,28.0996,28.1186,23060.0
2016-10-03 12:00:00,29.62,29.64,29.59,29.61,34148.0,28.1281,28.1471,28.0996,28.1186,34148.0
2016-10-03 12:30:00,29.58,29.61,29.58,29.61,24256.0,28.0902,28.1186,28.0902,28.1186,24256.0
2016-10-03 13:00:00,29.63,29.63,29.59,29.62,31288.0,28.1376,28.1376,28.0996,28.1281,31288.0
2016-10-03 13:30:00,29.62,29.64,29.61,29.62,40092.0,28.1281,28.1471,28.1186,28.1281,40092.0
2016-10-03 14:00:00,29.63,29.67,29.63,29.64,38416.0,28.1376,28.1756,28.1376,28.1471,38416.0
2016-10-03 14:30:00,29.64,29.65,29.59,29.6,50572.0,28.1471,28.1566,28.0996,28.1091,50572.0
2016-10-03 15:00:00,29.61,29.63,29.61,29.62,1701820.0,28.1186,28.1376,28.1186,28.1281,1701820.0
2016-10-03 15:30:00,29.63,29.67,29.62,29.65,150292.0,28.1376,28.1756,28.1281,28.1566,150292.0
2016-10-04 09:30:00,29.72,29.82,29.71,29.81,57764.0,28.2231,28.3181,28.2136,28.3086,57764.0
2016-10-04 10:00:00,29.79,29.79,29.68,29.73,69784.0,28.2896,28.2896,28.1851,28.2326,69784.0
2016-10-04 10:30:00,29.73,29.79,29.73,29.76,80056.0,28.2326,28.2896,28.2326,28.2611,80056.0
2016-10-04 11:00:00,29.75,29.75,29.62,29.69,106620.0,28.2516,28.2516,28.1281,28.1946,106620.0
2016-10-04 11:30:00,29.7,29.74,29.66,29.66,65896.0,28.2041,28.2421,28.1661,28.1661,65896.0
2016-10-04 12:00:00,29.67,29.68,29.64,29.67,32848.0,28.1756,28.1851,28.1471,28.1756,32848.0
2016-10-04 12:30:00,29.65,29.69,29.63,29.63,69392.0,28.1566,28.1946,28.1376,28.1376,69392.0
2016-10-04 13:00:00,29.62,29.64,29.53,29.55,436944.0,28.1281,28.1471,28.0427,28.0617,436944.0
2016-10-04 13:30:00,29.55,29.57,29.54,29.55,32360.0,28.0617,28.0807,28.0522,28.0617,32360.0
2016-10-04 14:00:00,29.55,29.59,29.54,29.56,79760.0,28.0617,28.0996,28.0522,28.0712,79760.0
2016-10-04 14:30:00,29.56,29.58,29.51,29.51,102936.0,28.0712,28.0902,28.0237,28.0237,102936.0
2016-10-04 15:00:00,29.51,29.61,29.51,29.61,92108.0,28.0237,28.1186,28.0237,28.1186,92108.0
2016-10-04 15:30:00,29.61,29.65,29.6,29.62,81512.0,28.1186,28.1566,28.1091,28.1281,81512.0
2016-10-05 09:30:00,29.68,29.74,29.67,29.72,34876.0,28.1851,28.2421,28.1756,28.2231,34876.0
2016-10-05 10:00:00,29.74,29.8,29.72,29.8,57776.0,28.2421,28.2991,28.2231,28.2991,57776.0
2016-10-05 10:30:00,29.8,29.81,29.73,29.75,52344.0,28.2991,28.3086,28.2326,28.2516,52344.0
2016-10-05 11:00:00,29.77,29.81,29.77,29.8,25568.0,28.2706,28.3086,28.2706,28.2991,25568.0
2016-10-05 11:30:00,29.8,29.82,29.79,29.81,17808.0,28.2991,28.3181,28.2896,28.3086,17808.0
2016-10-05 12:00:00,29.82,29.85,29.82,29.83,40196.0,28.3181,28.3466,28.3181,28.3276,40196.0
2016-10-05 12:30:00,29.84,29.84,29.82,29.82,20980.0,28.3371,28.3371,28.3181,28.3181,20980.0
2016-10-05 13:00:00,29.82,29.82,29.78,29.79,44856.0,28.3181,28.3181,28.2801,28.2896,44856.0
2016-10-05 13:30:00,29.8,29.83,29.79,29.83,14224.0,28.2991,28.3276,28.2896,28.3276,14224.0
2016-10-05 14:00:00,29.83,29.83,29.81,29.81,12048.0,28.3276,28.3276,28.3086,28.3086,12048.0
2016-10-05 14:30:00,29.81,29.82,29.79,29.81,32664.0,28.3086,28.3181,28.2896,28.3086,32664.0
2016-10-05 15:00:00,29.81,29.81,29.74,29.74,53140.0,28.3086,28.3086,28.2421,28.2421,53140.0
2016-10-05 15:30:00,29.74,29.76,29.74,29.74,55516.0,28.2421,28.2611,28.2421,28.2421,55516.0
2016-10-06 09:30:00,29.75,29.77,29.63,29.67,27732.0,28.2516,28.2706,28.1376,28.1756,27732.0
2016-10-06 10:00:00,29.66,29.72,29.64,29.72,16980.0,28.1661,28.2231,28.1471,28.2231,16980.0
2016-10-06 10:30:00,29.71,29.73,29.66,29.72,65216.0,28.2136,28.2326,28.1661,28.2231,65216.0
2016-10-06 11:00:00,29.71,29.72,29.63,29.68,51192.0,28.2136,28.2231,28.1376,28.1851,51192.0
2016-10-06 11:30:00,29.69,29.81,29.68,29.79,37364.0,28.1946,28.3086,28.1851,28.2896,37364.0
2016-10-06 12:00:00,29.79,29.82,29.78,29.79,25936.0,28.2896,28.3181,28.2801,28.2896,25936.0
2016-10-06 12:30:00,29.8,29.81,29.78,29.78,15920.0,28.2991,28.3086,28.2801,28.2801,15920.0
2016-10-06 13:00:00,29.79,29.79,29.78,29.79,20096.0,28.2896,28.2896,28.2801,28.2896,20096.0
2016-10-06 13:30:00,29.79,29.8,29.76,29.78,23916.0,28.2896,28.2991,28.2611,28.2801,23916.0
2016-10-06 14:00:00,29.77,29.83,29.77,29.83,39820.0,28.2706,28.3276,28.2706,28.3276,39820.0
2016-10-06 14:30:00,29.82,29.83,29.8,29.81,30952.0,28.3181,28.3276,28.2991,28.3086,30952.0
2016-10-06 15:00:00,29.81,29.83,29.8,29.81,23316.0,28.3086,28.3276,28.2991,28.3086,23316.0
2016-10-06 15:30:00,29.81,29.82,29.79,29.8,71004.0,28.3086,28.3181,28.2896,28.2991,71004.0
2016-10-07 09:30:00,29.84,29.85,29.7,29.75,41940.0,28.3371,28.3466,28.2041,28.2516,41940.0
2016-10-07 10:00:00,29.77,29.83,29.76,29.82,16784.0,28.2706,28.3276,28.2611,28.3181,16784.0
2016-10-07 10:30:00,29.8,29.81,29.75,29.75,20256.0,28.2991,28.3086,28.2516,28.2516,20256.0
2016-10-07 11:00:00,29.75,29.78,29.74,29.77,25780.0,28.2516,28.2801,28.2421,28.2706,25780.0
2016-10-07 11:30:00,29.74,29.74,29.61,29.63,49296.0,28.2421,28.2421,28.1186,28.1376,49296.0
2016-10-07 12:00:00,29.65,29.66,29.63,29.64,26736.0,28.1566,28.1661,28.1376,28.1471,26736.0
2016-10-07 12:30:00,29.65,29.65,29.63,29.65,17364.0,28.1566,28.1566,28.1376,28.1566,17364.0
2016-10-07 13:00:00,29.68,29.71,29.66,29.71,105924.0,28.1851,28.2136,28.1661,28.2136,105924.0
2016-10-07 13:30:00,29.72,29.78,29.72,29.77,54028.0,28.2231,28.2801,28.2231,28.2706,54028.0
2016-10-07 14:00:00,29.77,29.79,29.75,29.78,18184.0,28.2706,28.2896,28.2516,28.2801,18184.0
2016-10-07 14:30:00,29.79,29.8,29.78,29.79,57884.0,28.2896,28.2991,28.2801,28.2896,57884.0
2016-10-07 15:00:00,29.79,29.79,29.76,29.76,11996.0,28.2896,28.2896,28.2611,28.2611,11996.0
2016-10-07 15:30:00,29.76,29.78,29.75,29.75,35168.0,28.2611,28.2801,28.2516,28.2516,35168.0
2016-10-10 09:30:00,29.88,30.05,29.88,30.03,33632.0,28.375,28.5365,28.375,28.5175,33632.0
2016-10-10 10:00:00,30.03,30.03,30.01,30.02,12520.0,28.5175,28.5175,28.4985,28.508,12520.0
2016-10-10 10:30:00,30.02,30.05,30.02,30.05,9992.0,28.508,28.5365,28.508,28.5365,9992.0
2016-10-10 11:00:00,30.04,30.04,29.97,29.98,28752.0,28.527,28.527,28.4605,28.47,28752.0
2016-10-10 11:30:00,29.97,30.02,29.97,30.01,15808.0,28.4605,28.508,28.4605,28.4985,15808.0
2016-10-10 12:00:00,30.0,30.0,29.97,29.97,16376.0,28.489,28.489,28.4605,28.4605,16376.0
2016-10-10 12:30:00,29.99,29.99,29.98,29.99,12312.0,28.4795,28.4795,28.47,28.4795,12312.0
2016-10-10 13:00:00,30.02,30.03,30.01,30.02,12032.0,28.508,28.5175,28.4985,28.508,12032.0
2016-10-10 13:30:00,30.0,30.0,29.98,30.0,63924.0,28.489,28.489,28.47,28.489,63924.0
2016-10-10 14:00:00,30.0,30.01,29.99,30.0,2940.0,28.489,28.4985,28.4795,28.489,2940.0
2016-10-10 14:30:00,30.01,30.03,30.01,30.01,23468.0,28.4985,28.5175,28.4985,28.4985,23468.0
2016-10-10 15:00:00,30.02,30.02,29.99,30.0,32144.0,28.508,28.508,28.4795,28.489,32144.0
2016-10-10 15:30:00,30.0,30.0,29.95,29.95,43524.0,28.489,28.489,28.4415,28.4415,43524.0
2016-10-11 09:30:00,30.0,30.03,29.84,29.86,107960.0,28.489,28.5175,28.3371,28.356,107960.0
2016-10-11 10:00:00,29.86,29.86,29.78,29.82,30560.0,28.356,28.356,28.2801,28.3181,30560.0
2016-10-11 10:30:00,29.83,29.84,29.72,29.73,58288.0,28.3276,28.3371,28.2231,28.2326,58288.0
2016-10-11 11:00:00,29.71,29.73,29.63,29.63,13932.0,28.2136,28.2326,28.1376,28.1376,13932.0
2016-10-11 11:30:00,29.65,29.68,29.64,29.67,29992.0,28.1566,28.1851,28.1471,28.1756,29992.0
2016-10-11 12:00:00,29.68,29.68,29.64,29.67,54224.0,28.1851,28.1851,28.1471,28.1756,54224.0
2016-10-11 12:30:00,29.66,29.7,29.62,29.68,18904.0,28.1661,28.2041,28.1281,28.1851,18904.0
2016-10-11 13:00:00,29.65,29.65,29.56,29.58,37024.0,28.1566,28.1566,28.0712,28.0902,37024.0
2016-10-11 13:30:00,29.59,29.6,29.52,29.52,28196.0,28.0996,28.1091,28.0332,28.0332,28196.0
2016-10-11 14:00:00,29.52,29.54,29.45,29.48,59856.0,28.0332,28.0522,27.9667,27.9952,59856.0
2016-10-11 14:30:00,29.48,29.53,29.47,29.52,33072.0,27.9952,28.0427,27.9857,28.0332,33072.0
2016-10-11 15:00:00,29.5,29.59,29.49,29.57,194972.0,28.0142,28.0996,28.0047,28.0807,194972.0
2016-10-11 15:30:00,29.57,29.61,29.57,29.59,161048.0,28.0807,28.1186,28.0807,28.0996,161048.0
2016-10-12 09:30:00,29.58,29.58,29.4,29.47,103692.0,28.0902,28.0902,27.9192,27.9857,103692.0
2016-10-12 10:00:00,29.46,29.53,29.46,29.51,64884.0,27.9762,28.0427,27.9762,28.0237,64884.0
2016-10-12 10:30:00,29.52,29.53,29.44,29.46,8780.0,28.0332,28.0427,27.9572,27.9762,8780.0
2016-10-12 11:00:00,29.46,29.51,29.46,29.51,9464.0,27.9762,28.0237,27.9762,28.0237,9464.0
2016-10-12 11:30:00,29.53,29.56,29.53,29.55,12316.0,28.0427,28.0712,28.0427,28.0617,12316.0
2016-10-12 12:00:00,29.55,29.56,29.54,29.56,10272.0,28.0617,28.0712,28.0522,28.0712,10272.0
2016-10-12 12:30:00,29.55,29.59,29.55,29.58,10800.0,28.0617,28.0996,28.0617,28.0902,10800.0
2016-10-12 13:00:00,29.57,29.6,29.57,29.6,18488.0,28.0807,28.1091,28.0807,28.1091,18488.0
2016-10-12 13:30:00,29.6,29.63,29.58,29.63,175836.0,28.1091,28.1376,28.0902,28.1376,175836.0
2016-10-12 14:00:00,29.63,29.66,29.6,29.64,29192.0,28.1376,28.1661,28.1091,28.1471,29192.0
2016-10-12 14:30:00,29.61,29.63,29.59,29.6,19824.0,28.1186,28.1376,28.0996,28.1091,19824.0
2016-10-12 15:00:00,29.58,29.6,29.57,29.57,15604.0,28.0902,28.1091,28.0807,28.0807,15604.0
2016-10-12 15:30:00,29.56,29.61,29.53,29.58,55096.0,28.0712,28.1186,28.0427,28.0902,55096.0
2016-10-13 09:30:00,29.37,29.37,29.13,29.13,132408.0,27.8907,27.8907,27.6628,27.6628,132408.0
2016-10-13 10:00:00,29.15,29.21,29.12,29.16,60416.0,27.6818,27.7388,27.6533,27.6913,60416.0
2016-10-13 10:30:00,29.13,29.23,29.13,29.17,24256.0,27.6628,27.7578,27.6628,27.7008,24256.0
2016-10-13 11:00:00,29.18,29.29,29.16,29.28,53740.0,27.7103,27.8148,27.6913,27.8053,53740.0
2016-10-13 11:30:00,29.29,29.31,29.28,29.3,45240.0,27.8148,27.8338,27.8053,27.8243,45240.0
2016-10-13 12:00:00,29.3,29.32,29.28,29.31,8680.0,27.8243,27.8432,27.8053,27.8338,8680.0
2016-10-13 12:30:00,29.31,29.38,29.31,29.36,47180.0,27.8338,27.9002,27.8338,27.8812,47180.0
2016-10-13 13:00:00,29.35,29.35,29.32,29.34,80932.0,27.8717,27.8717,27.8432,27.8622,80932.0
2016-10-13 13:30:00,29.34,29.41,29.31,29.41,10312.0,27.8622,27.9287,27.8338,27.9287,10312.0
2016-10-13 14:00:00,29.4,29.43,29.4,29.41,16576.0,27.9192,27.9477,27.9192,27.9287,16576.0
2016-10-13 14:30:00,29.43,29.46,29.42,29.45,43328.0,27.9477,27.9762,27.9382,27.9667,43328.0
2016-10-13 15:00:00,29.45,29.47,29.41,29.41,40548.0,27.9667,27.9857,27.9287,27.9287,40548.0
2016-10-13 15:30:00,29.41,29.42,29.35,29.39,41316.0,27.9287,27.9382,27.8717,27.9097,41316.0
2016-10-14 09:30:00,29.52,29.69,29.52,29.65,66820.0,28.0332,28.1946,28.0332,28.1566,66820.0
2016-10-14 10:00:00,29.63,29.67,29.61,29.63,17260.0,28.1376,28.1756,28.1186,28.1376,17260.0
2016-10-14 10:30:00,29.64,29.68,29.64,29.66,21228.0,28.1471,28.1851,28.1471,28.1661,21228.0
2016-10-14 11:00:00,29.64,29.65,29.57,29.57,112332.0,28.1471,28.1566,28.0807,28.0807,112332.0
2016-10-14 11:30:00,29.55,29.55,29.48,29.48,194596.0,28.0617,28.0617,27.9952,27.9952,194596.0
2016-10-14 12:00:00,29.48,29.5,29.45,29.5,492204.0,27.9952,28.0142,27.9667,28.0142,492204.0
2016-10-14 12:30:00,29.5,29.53,29.5,29.51,578680.0,28.0142,28.0427,28.0142,28.0237,578680.0
2016-10-14 13:00:00,29.51,29.54,29.48,29.53,57912.0,28.0237,28.0522,27.9952,28.0427,57912.0
2016-10-14 13:30:00,29.55,29.6,29.52,29.53,62604.0,28.0617,28.1091,28.0332,28.0427,62604.0
2016-10-14 14:00:00,29.51,29.54,29.48,29.54,164784.0,28.0237,28.0522,27.9952,28.0522,164784.0
2016-10-14 14:30:00,29.53,29.54,29.48,29.49,90548.0,28.0427,28.0522,27.9952,28.0047,90548.0
2016-10-14 15:00:00,29.49,29.54,29.49,29.52,95684.0,28.0047,28.0522,28.0047,28.0332,95684.0
2016-10-14 15:30:00,29.52,29.56,29.5,29.5,148616.0,28.0332,28.0712,28.0142,28.0142,148616.0
2016-10-17 09:30:00,29.49,29.51,29.42,29.42,17808.0,28.0047,28.0237,27.9382,27.9382,17808.0
2016-10-17 10:00:00,29.4,29.55,29.4,29.55,18732.0,27.9192,28.0617,27.9192,28.0617,18732.0
2016-10-17 10:30:00,29.53,29.53,29.49,29.5,23276.0,28.0427,28.0427,28.0047,28.0142,23276.0
2016-10-17 11:00:00,29.5,29.51,29.46,29.46,30432.0,28.0142,28.0237,27.9762,27.9762,30432.0
2016-10-17 11:30:00,29.47,29.5,29.47,29.49,19508.0,27.9857,28.0142,27.9857,28.0047,19508.0
2016-10-17 12:00:00,29.49,29.5,29.47,29.47,22452.0,28.0047,28.0142,27.9857,27.9857,22452.0
2016-10-17 12:30:00,29.48,29.48,29.45,29.46,8436.0,27.9952,27.9952,27.9667,27.9762,8436.0
2016-10-17 13:00:00,29.46,29.46,29.42,29.43,16076.0,27.9762,27.9762,27.9382,27.9477,16076.0
2016-10-17 13:30:00,29.42,29.43,29.41,29.42,15960.0,27.9382,27.9477,27.9287,27.9382,15960.0
2016-10-17 14:00:00,29.41,29.45,29.41,29.44,5556.0,27.9287,27.9667,27.9287,27.9572,5556.0
2016-10-17 14:30:00,29.45,29.45,29.43,29.45,47088.0,27.9667,27.9667,27.9477,27.9667,47088.0
2016-10-17 15:00:00,29.45,29.45,29.43,29.44,17584.0,27.9667,27.9667,27.9477,27.9572,17584.0
2016-10-17 15:30:00,29.43,29.43,29.4,29.41,76244.0,27.9477,27.9477,27.9192,27.9287,76244.0
2016-10-18 09:30:00,29.65,29.68,29.61,29.63,231564.0,28.1566,28.1851,28.1186,28.1376,231564.0
2016-10-18 10:00:00,29.64,29.65,29.59,29.59,35040.0,28.1471,28.1566,28.0996,28.0996,35040.0
2016-10-18 10:30:00,29.61,29.67,29.61,29.66,55572.0,28.1186,28.1756,28.1186,28.1661,55572.0
2016-10-18 11:00:00,29.67,29.69,29.67,29.67,12984.0,28.1756,28.1946,28.1756,28.1756,12984.0
2016-10-18 11:30:00,29.67,29.72,29.66,29.72,47236.0,28.1756,28.2231,28.1661,28.2231,47236.0
2016-10-18 12:00:00,29.72,29.74,29.71,29.74,14928.0,28.2231,28.2421,28.2136,28.2421,14928.0
2016-10-18 12:30:00,29.74,29.74,29.71,29.71,42824.0,28.2421,28.2421,28.2136,28.2136,42824.0
2016-10-18 13:00:00,29.71,29.73,29.71,29.72,35984.0,28.2136,28.2326,28.2136,28.2231,35984.0
2016-10-18 13:30:00,29.72,29.72,29.7,29.72,441832.0,28.2231,28.2231,28.2041,28.2231,441832.0
2016-10-18 14:00:00,29.71,29.74,29.71,29.74,7760.0,28.2136,28.2421,28.2136,28.2421,7760.0
2016-10-18 14:30:00,29.74,29.74,29.71,29.72,294324.0,28.2421,28.2421,28.2136,28.2231,294324.0
2016-10-18 15:00:00,29.71,29.71,29.65,29.66,48000.0,28.2136,28.2136,28.1566,28.1661,48000.0
2016-10-18 15:30:00,29.65,29.67,29.63,29.63,153516.0,28.1566,28.1756,28.1376,28.1376,153516.0
2016-10-19 09:30:00,29.61,29.62,29.54,29.6,269604.0,28.1186,28.1281,28.0522,28.1091,269604.0
2016-10-19 10:00:00,29.6,29.63,29.59,29.63,75240.0,28.1091,28.1376,28.0996,28.1376,75240.0
2016-10-19 10:30:00,29.65,29.66,29.61,29.65,21420.0,28.1566,28.1661,28.1186,28.1566,21420.0
2016-10-19 11:00:00,29.65,29.65,29.59,29.6,26776.0,28.1566,28.1566,28.0996,28.1091,26776.0
2016-10-19 11:30:00,29.61,29.62,29.6,29.6,124460.0,28.1186,28.1281,28.1091,28.1091,124460.0
2016-10-19 12:00:00,29.59,29.62,29.59,29.61,17596.0,28.0996,28.1281,28.0996,28.1186,17596.0
2016-10-19 12:30:00,29.61,29.63,29.61,29.63,29936.0,28.1186,28.1376,28.1186,28.1376,29936.0
2016-10-19 13:00:00,29.64,29.64,29.62,29.64,41500.0,28.1471,28.1471,28.1281,28.1471,41500.0
2016-10-19 13:30:00,29.64,29.65,29.62,29.63,389840.0,28.1471,28.1566,28.1281,28.1376,389840.0
2016-10-19 14:00:00,29.63,29.65,29.62,29.63,102292.0,28.1376,28.1566,28.1281,28.1376,102292.0
2016-10-19 14:30:00,29.63,29.64,29.61,29.63,141692.0,28.1376,28.1471,28.1186,28.1376,141692.0
2016-10-19 15:00:00,29.64,29.66,29.64,29.64,57572.0,28.1471,28.1661,28.1471,28.1471,57572.0
2016-10-19 15:30:00,29.65,29.65,29.61,29.62,103796.0,28.1566,28.1566,28.1186,28.1281,103796.0
2016-10-20 09:30:00,29.56,29.58,29.47,29.54,25052.0,28.0712,28.0902,27.9857,28.0522,25052.0
2016-10-20 10:00:00,29.55,29.61,29.49,29.51,15984.0,28.0617,28.1186,28.0047,28.0237,15984.0
2016-10-20 10:30:00,29.48,29.48,29.4,29.42,19836.0,27.9952,27.9952,27.9192,27.9382,19836.0
2016-10-20 11:00:00,29.43,29.5,29.42,29.48,18664.0,27.9477,28.0142,27.9382,27.9952,18664.0
2016-10-20 11:30:00,29.49,29.49,29.45,29.47,12432.0,28.0047,28.0047,27.9667,27.9857,12432.0
2016-10-20 12:00:00,29.54,29.56,29.53,29.53,11508.0,28.0522,28.0712,28.0427,28.0427,11508.0
2016-10-20 12:30:00,29.54,29.59,29.54,29.56,10088.0,28.0522,28.0996,28.0522,28.0712,10088.0
2016-10-20 13:00:00,29.57,29.59,29.56,29.57,9336.0,28.0807,28.0996,28.0712,28.0807,9336.0
2016-10-20 13:30:00,29.57,29.58,29.48,29.49,19988.0,28.0807,28.0902,27.9952,28.0047,19988.0
2016-10-20 14:00:00,29.49,29.52,29.49,29.51,36512.0,28.0047,28.0332,28.0047,28.0237,36512.0
2016-10-20 14:30:00,29.51,29.6,29.51,29.58,53388.0,28.0237,28.1091,28.0237,28.0902,53388.0
2016-10-20 15:00:00,29.56,29.6,29.55,29.55,23208.0,28.0712,28.1091,28.0617,28.0617,23208.0
2016-10-20 15:30:00,29.55,29.59,29.54,29.56,22248.0,28.0617,28.0996,28.0522,28.0712,22248.0
2016-10-21 09:30:00,29.65,29.67,29.53,29.67,28828.0,28.1566,28.1756,28.0427,28.1756,28828.0
2016-10-21 10:00:00,29.66,29.67,29.62,29.63,29952.0,28.1661,28.1756,28.1281,28.1376,29952.0
2016-10-21 10:30:00,29.64,29.66,29.62,29.63,27792.0,28.1471,28.1661,28.1281,28.1376,27792.0
2016-10-21 11:00:00,29.63,29.68,29.62,29.66,54068.0,28.1376,28.1851,28.1281,28.1661,54068.0
2016-10-21 11:30:00,29.66,29.69,29.66,29.69,21556.0,28.1661,28.1946,28.1661,28.1946,21556.0
2016-10-21 12:00:00,29.68,29.68,29.64,29.65,28100.0,28.1851,28.1851,28.1471,28.1566,28100.0
2016-10-21 12:30:00,29.64,29.65,29.64,29.65,8528.0,28.1471,28.1566,28.1471,28.1566,8528.0
2016-10-21 13:00:00,29.67,29.67,29.66,29.67,404.0,28.1756,28.1756,28.1661,28.1756,404.0
2016-10-21 13:30:00,29.65,29.7,29.65,29.68,37100.0,28.1566,28.2041,28.1566,28.1851,37100.0
2016-10-21 14:00:00,29.68,29.68,29.67,29.68,5356.0,28.1851,28.1851,28.1756,28.1851,5356.0
2016-10-21 14:30:00,29.69,29.7,29.68,29.7,22260.0,28.1946,28.2041,28.1851,28.2041,22260.0
2016-10-21 15:00:00,29.7,29.7,29.68,29.69,26632.0,28.2041,28.2041,28.1851,28.1946,26632.0
2016-10-21 15:30:00,29.7,29.72,29.68,29.7,30724.0,28.2041,28.2231,28.1851,28.2041,30724.0
2016-10-24 09:30:00,29.87,30.02,29.87,30.02,33244.0,28.3655,28.508,28.3655,28.508,33244.0
2016-10-24 10:00:00,30.02,30.03,30.0,30.0,11172.0,28.508,28.5175,28.489,28.489,11172.0
2016-10-24 10:30:00,29.98,30.02,29.97,30.02,8608.0,28.47,28.508,28.4605,28.508,8608.0
2016-10-24 11:00:00,30.03,30.06,30.03,30.04,16712.0,28.5175,28.546,28.5175,28.527,16712.0
2016-10-24 11:30:00,30.04,30.04,30.01,30.01,11128.0,28.527,28.527,28.4985,28.4985,11128.0
2016-10-24 12:00:00,30.0,30.01,29.99,30.0,15208.0,28.489,28.4985,28.4795,28.489,15208.0
2016-10-24 12:30:00,29.99,30.0,29.98,29.99,6696.0,28.4795,28.489,28.47,28.4795,6696.0
2016-10-24 13:00:00,30.0,30.03,30.0,30.02,9612.0,28.489,28.5175,28.489,28.508,9612.0
2016-10-24 13:30:00,30.02,30.05,30.02,30.05,7960.0,28.508,28.5365,28.508,28.5365,7960.0
2016-10-24 14:00:00,30.05,30.05,30.03,30.04,18672.0,28.5365,28.5365,28.5175,28.527,18672.0
2016-10-24 14:30:00,30.04,30.05,30.03,30.04,10320.0,28.527,28.5365,28.5175,28.527,10320.0
2016-10-24 15:00:00,30.04,30.05,30.03,30.03,13224.0,28.527,28.5365,28.5175,28.5175,13224.0
2016-10-24 15:30:00,30.04,30.1,30.02,30.08,52436.0,28.527,28.584,28.508,28.565,52436.0
2016-10-25 09:30:00,30.11,30.11,30.05,30.06,19124.0,28.5935,28.5935,28.5365,28.546,19124.0
2016-10-25 10:00:00,30.06,30.06,30.0,30.01,48388.0,28.546,28.546,28.489,28.4985,48388.0
2016-10-25 10:30:00,30.0,30.0,29.93,29.96,12312.0,28.489,28.489,28.4225,28.451,12312.0
2016-10-25 11:00:00,29.98,29.98,29.95,29.96,16228.0,28.47,28.47,28.4415,28.451,16228.0
2016-10-25 11:30:00,29.98,29.98,29.95,29.96,11236.0,28.47,28.47,28.4415,28.451,11236.0
2016-10-25 12:00:00,29.95,29.95,29.92,29.93,6968.0,28.4415,28.4415,28.413,28.4225,6968.0
2016-10-25 12:30:00,29.92,29.96,29.92,29.96,10936.0,28.413,28.451,28.413,28.451,10936.0
2016-10-25 13:00:00,29.95,29.97,29.94,29.97,12900.0,28.4415,28.4605,28.432,28.4605,12900.0
2016-10-25 13:30:00,29.97,29.99,29.97,29.98,13588.0,28.4605,28.4795,28.4605,28.47,13588.0
2016-10-25 14:00:00,29.99,30.0,29.97,29.97,26384.0,28.4795,28.489,28.4605,28.4605,26384.0
2016-10-25 14:30:00,29.96,29.97,29.94,29.94,40848.0,28.451,28.4605,28.432,28.432,40848.0
2016-10-25 15:00:00,29.94,29.96,29.93,29.96,15016.0,28.432,28.451,28.4225,28.451,15016.0
2016-10-25 15:30:00,29.96,29.99,29.96,29.98,35764.0,28.451,28.4795,28.451,28.47,35764.0
2016-10-26 09:30:00,29.77,29.79,29.71,29.71,40032.0,28.2706,28.2896,28.2136,28.2136,40032.0
2016-10-26 10:00:00,29.71,29.8,29.71,29.77,58028.0,28.2136,28.2991,28.2136,28.2706,58028.0
2016-10-26 10:30:00,29.77,29.88,29.77,29.88,35808.0,28.2706,28.375,28.2706,28.375,35808.0
2016-10-26 11:00:00,29.9,29.94,29.9,29.91,18888.0,28.394,28.432,28.394,28.4035,18888.0
2016-10-26 11:30:00,29.91,29.92,29.9,29.91,8752.0,28.4035,28.413,28.394,28.4035,8752.0
2016-10-26 12:00:00,29.88,29.91,29.88,29.9,10936.0,28.375,28.4035,28.375,28.394,10936.0
2016-10-26 12:30:00,29.89,29.93,29.89,29.89,16052.0,28.3845,28.4225,28.3845,28.3845,16052.0
2016-10-26 13:00:00,29.9,29.91,29.84,29.84,24248.0,28.394,28.4035,28.3371,28.3371,24248.0
2016-10-26 13:30:00,29.84,29.84,29.75,29.75,8224.0,28.3371,28.3371,28.2516,28.2516,8224.0
2016-10-26 14:00:00,29.74,29.78,29.73,29.75,20500.0,28.2421,28.2801,28.2326,28.2516,20500.0
2016-10-26 14:30:00,29.75,29.81,29.75,29.81,15860.0,28.2516,28.3086,28.2516,28.3086,15860.0
2016-10-26 15:00:00,29.8,29.81,29.78,29.8,77584.0,28.2991,28.3086,28.2801,28.2991,77584.0
2016-10-26 15:30:00,29.81,29.83,29.8,29.82,109424.0,28.3086,28.3276,28.2991,28.3181,109424.0
2016-10-27 09:30:00,29.93,29.95,29.9,29.94,53064.0,28.4225,28.4415,28.394,28.432,53064.0
2016-10-27 10:00:00,29.93,29.93,29.81,29.82,38876.0,28.4225,28.4225,28.3086,28.3181,38876.0
2016-10-27 10:30:00,29.83,29.83,29.77,29.83,36568.0,28.3276,28.3276,28.2706,28.3276,36568.0
2016-10-27 11:00:00,29.81,29.83,29.79,29.82,11200.0,28.3086,28.3276,28.2896,28.3181,11200.0
2016-10-27 11:30:00,29.82,29.84,29.76,29.84,56296.0,28.3181,28.3371,28.2611,28.3371,56296.0
2016-10-27 12:00:00,29.85,29.85,29.81,29.81,23348.0,28.3466,28.3466,28.3086,28.3086,23348.0
2016-10-27 12:30:00,29.79,29.79,29.74,29.76,10388.0,28.2896,28.2896,28.2421,28.2611,10388.0
2016-10-27 13:00:00,29.75,29.78,29.73,29.76,5952.0,28.2516,28.2801,28.2326,28.2611,5952.0
2016-10-27 13:30:00,29.77,29.78,29.75,29.78,7544.0,28.2706,28.2801,28.2516,28.2801,7544.0
2016-10-27 14:00:00,29.79,29.8,29.78,29.78,4120.0,28.2896,28.2991,28.2801,28.2801,4120.0
2016-10-27 14:30:00,29.78,29.78,29.72,29.73,31396.0,28.2801,28.2801,28.2231,28.2326,31396.0
2016-10-27 15:00:00,29.74,29.74,29.65,29.66,44820.0,28.2421,28.2421,28.1566,28.1661,44820.0
2016-10-27 15:30:00,29.66,29.68,29.64,29.68,103592.0,28.1661,28.1851,28.1471,28.1851,103592.0
2016-10-28 09:30:00,29.73,29.9,29.7,29.87,24460.0,28.2326,28.394,28.2041,28.3655,24460.0
2016-10-28 10:00:00,29.86,29.89,29.82,29.88,21052.0,28.356,28.3845,28.3181,28.375,21052.0
2016-10-28 10:30:00,29.9,29.96,29.9,29.93,31228.0,28.394,28.451,28.394,28.4225,31228.0
2016-10-28 11:00:00,29.92,29.96,29.92,29.94,24168.0,28.413,28.451,28.413,28.432,24168.0
2016-10-28 11:30:00,29.95,29.96,29.92,29.93,7652.0,28.4415,28.451,28.413,28.4225,7652.0
2016-10-28 12:00:00,29.93,29.97,29.91,29.95,20292.0,28.4225,28.4605,28.4035,28.4415,20292.0
2016-10-28 12:30:00,29.95,29.95,29.92,29.92,34560.0,28.4415,28.4415,28.413,28.413,34560.0
2016-10-28 13:00:00,29.93,29.93,29.73,29.78,42332.0,28.4225,28.4225,28.2326,28.2801,42332.0
2016-10-28 13:30:00,29.75,29.77,29.61,29.62,129760.0,28.2516,28.2706,28.1186,28.1281,129760.0
2016-10-28 14:00:00,29.62,29.7,29.58,29.68,152140.0,28.1281,28.2041,28.0902,28.1851,152140.0
2016-10-28 14:30:00,29.68,29.74,29.64,29.7,47648.0,28.1851,28.2421,28.1471,28.2041,47648.0
2016-10-28 15:00:00,29.72,29.75,29.66,29.74,25492.0,28.2231,28.2516,28.1661,28.2421,25492.0
2016-10-28 15:30:00,29.74,29.74,29.62,29.62,76740.0,28.2421,28.2421,28.1281,28.1281,76740.0
2016-10-31 09:30:00,29.72,29.74,29.68,29.68,50520.0,28.2231,28.2421,28.1851,28.1851,50520.0
2016-10-31 10:00:00,29.7,29.73,29.66,29.73,28092.0,28.2041,28.2326,28.1661,28.2326,28092.0
2016-10-31 10:30:00,29.72,29.72,29.66,29.71,28516.0,28.2231,28.2231,28.1661,28.2136,28516.0
2016-10-31 11:00:00,29.68,29.73,29.67,29.73,9960.0,28.1851,28.2326,28.1756,28.2326,9960.0
2016-10-31 11:30:00,29.75,29.75,29.72,29.74,8364.0,28.2516,28.2516,28.2231,28.2421,8364.0
2016-10-31 12:00:00,29.74,29.75,29.72,29.72,12120.0,28.2421,28.2516,28.2231,28.2231,12120.0
2016-10-31 12:30:00,29.74,29.74,29.72,29.72,32052.0,28.2421,28.2421,28.2231,28.2231,32052.0
2016-10-31 13:00:00,29.71,29.72,29.7,29.71,24120.0,28.2136,28.2231,28.2041,28.2136,24120.0
2016-10-31 13:30:00,29.72,29.72,29.68,29.7,57880.0,28.2231,28.2231,28.1851,28.2041,57880.0
2016-10-31 14:00:00,29.7,29.7,29.67,29.67,32276.0,28.2041,28.2041,28.1756,28.1756,32276.0
2016-10-31 14:30:00,29.67,29.68,29.67,29.68,20252.0,28.1756,28.1851,28.1756,28.1851,20252.0
2016-10-31 15:00:00,29.68,29.71,29.68,29.7,16648.0,28.1851,28.2136,28.1851,28.2041,16648.0
2016-10-31 15:30:00,29.71,29.71,29.65,29.65,58400.0,28.2136,28.2136,28.1566,28.1566,58400.0
2016-11-01 09:30:00,29.68,29.73,29.6,29.61,66600.0,28.1851,28.2326,28.1091,28.1186,66600.0
2016-11-01 10:00:00,29.63,29.64,29.55,29.56,512404.0,28.1376,28.1471,28.0617,28.0712,512404.0
2016-11-01 10:30:00,29.56,29.59,29.5,29.56,62160.0,28.0712,28.0996,28.0142,28.0712,62160.0
2016-11-01 11:00:00,29.58,29.6,29.57,29.58,159460.0,28.0902,28.1091,28.0807,28.0902,159460.0
2016-11-01 11:30:00,29.57,29.6,29.53,29.53,186172.0,28.0807,28.1091,28.0427,28.0427,186172.0
2016-11-01 12:00:00,29.54,29.55,29.43,29.46,364792.0,28.0522,28.0617,27.9477,27.9762,364792.0
2016-11-01 12:30:00,29.45,29.48,29.41,29.42,87292.0,27.9667,27.9952,27.9287,27.9382,87292.0
2016-11-01 13:00:00,29.43,29.43,29.32,29.35,119948.0,27.9477,27.9477,27.8432,27.8717,119948.0
2016-11-01 13:30:00,29.34,29.34,29.24,29.28,68764.0,27.8622,27.8622,27.7673,27.8053,68764.0
2016-11-01 14:00:00,29.28,29.29,29.16,29.27,190852.0,27.8053,27.8148,27.6913,27.7958,190852.0
2016-11-01 14:30:00,29.27,29.33,29.27,29.28,143952.0,27.7958,27.8527,27.7958,27.8053,143952.0
2016-11-01 15:00:00,29.29,29.37,29.27,29.36,583836.0,27.8148,27.8907,27.7958,27.8812,583836.0
2016-11-01 15:30:00,29.36,29.42,29.34,29.4,526160.0,27.8812,27.9382,27.8622,27.9192,526160.0
2016-11-02 09:30:00,29.32,29.48,29.32,29.45,140532.0,27.8432,27.9952,27.8432,27.9667,140532.0
2016-11-02 10:00:00,29.43,29.46,29.36,29.39,70236.0,27.9477,27.9762,27.8812,27.9097,70236.0
2016-11-02 10:30:00,29.38,29.39,29.32,29.33,164984.0,27.9002,27.9097,27.8432,27.8527,164984.0
2016-11-02 11:00:00,29.33,29.41,29.32,29.4,88720.0,27.8527,27.9287,27.8432,27.9192,88720.0
2016-11-02 11:30:00,29.4,29.4,29.34,29.34,75504.0,27.9192,27.9192,27.8622,27.8622,75504.0
2016-11-02 12:00:00,29.34,29.34,29.29,29.3,28260.0,27.8622,27.8622,27.8148,27.8243,28260.0
2016-11-02 12:30:00,29.29,29.29,29.26,29.27,57440.0,27.8148,27.8148,27.7863,27.7958,57440.0
2016-11-02 13:00:00,29.28,29.28,29.14,29.18,156244.0,27.8053,27.8053,27.6723,27.7103,156244.0
2016-11-02 13:30:00,29.18,29.21,29.17,29.19,33580.0,27.7103,27.7388,27.7008,27.7198,33580.0
2016-11-02 14:00:00,29.21,29.29,29.09,29.24,123920.0,27.7388,27.8148,27.6248,27.7673,123920.0
2016-11-02 14:30:00,29.24,29.27,29.17,29.18,103992.0,27.7673,27.7958,27.7008,27.7103,103992.0
2016-11-02 15:00:00,29.17,29.25,29.16,29.24,469652.0,27.7008,27.7768,27.6913,27.7673,469652.0
2016-11-02 15:30:00,29.24,29.25,29.14,29.17,158248.0,27.7673,27.7768,27.6723,27.7008,158248.0
2016-11-03 09:30:00,29.09,29.14,29.0,29.04,55280.0,27.6248,27.6723,27.5394,27.5773,55280.0
2016-11-03 10:00:00,28.98,29.04,28.95,29.04,134272.0,27.5204,27.5773,27.4919,27.5773,134272.0
2016-11-03 10:30:00,29.04,29.08,29.03,29.06,81528.0,27.5773,27.6153,27.5679,27.5963,81528.0
2016-11-03 11:00:00,29.05,29.09,29.05,29.08,30752.0,27.5868,27.6248,27.5868,27.6153,30752.0
2016-11-03 11:30:00,29.08,29.09,29.05,29.05,53156.0,27.6153,27.6248,27.5868,27.5868,53156.0
2016-11-03 12:00:00,29.05,29.05,28.95,28.96,32640.0,27.5868,27.5868,27.4919,27.5014,32640.0
2016-11-03 12:30:00,28.95,28.97,28.93,28.95,45116.0,27.4919,27.5109,27.4729,27.4919,45116.0
2016-11-03 13:00:00,28.94,28.96,28.89,28.96,20744.0,27.4824,27.5014,27.4349,27.5014,20744.0
2016-11-03 13:30:00,28.94,28.95,28.91,28.93,35472.0,27.4824,27.4919,27.4539,27.4729,35472.0
2016-11-03 14:00:00,28.91,28.93,28.9,28.91,23480.0,27.4539,27.4729,27.4444,27.4539,23480.0
2016-11-03 14:30:00,28.91,28.94,28.89,28.94,42168.0,27.4539,27.4824,27.4349,27.4824,42168.0
2016-11-03 15:00:00,28.93,28.93,28.89,28.91,94968.0,27.4729,27.4729,27.4349,27.4539,94968.0
2016-11-03 15:30:00,28.9,28.91,28.85,28.9,158444.0,27.4444,27.4539,27.3969,27.4444,158444.0
2016-11-04 09:30:00,28.85,28.88,28.73,28.74,219040.0,27.3969,27.4254,27.283,27.2925,219040.0
2016-11-04 10:00:00,28.74,28.89,28.74,28.89,46256.0,27.2925,27.4349,27.2925,27.4349,46256.0
2016-11-04 10:30:00,28.89,28.95,28.88,28.92,166908.0,27.4349,27.4919,27.4254,27.4634,166908.0
2016-11-04 11:00:00,28.91,28.99,28.91,28.98,166536.0,27.4539,27.5299,27.4539,27.5204,166536.0
2016-11-04 11:30:00,28.99,28.99,28.92,28.95,61876.0,27.5299,27.5299,27.4634,27.4919,61876.0
2016-11-04 12:00:00,28.97,29.02,28.96,29.01,126800.0,27.5109,27.5584,27.5014,27.5489,126800.0
2016-11-04 12:30:00,29.03,29.05,29.01,29.05,55668.0,27.5679,27.5868,27.5489,27.5868,55668.0
2016-11-04 13:00:00,29.05,29.07,29.02,29.02,142296.0,27.5868,27.6058,27.5584,27.5584,142296.0
2016-11-04 13:30:00,29.02,29.05,29.0,29.01,24832.0,27.5584,27.5868,27.5394,27.5489,24832.0
2016-11-04 14:00:00,29.01,29.01,28.98,28.98,28864.0,27.5489,27.5489,27.5204,27.5204,28864.0
2016-11-04 14:30:00,28.96,28.96,28.91,28.93,33908.0,27.5014,27.5014,27.4539,27.4729,33908.0
2016-11-04 15:00:00,28.92,28.92,28.88,28.9,21824.0,27.4634,27.4634,27.4254,27.4444,21824.0
2016-11-04 15:30:00,28.88,28.89,28.8,28.81,64068.0,27.4254,27.4349,27.3494,27.3589,64068.0
2016-11-07 09:30:00,29.23,29.32,29.23,29.29,222248.0,27.7578,27.8432,27.7578,27.8148,222248.0
2016-11-07 10:00:00,29.3,29.35,29.29,29.35,99020.0,27.8243,27.8717,27.8148,27.8717,99020.0
2016-11-07 10:30:00,29.34,29.42,29.34,29.42,80624.0,27.8622,27.9382,27.8622,27.9382,80624.0
2016-11-07 11:00:00,29.43,29.47,29.43,29.45,46840.0,27.9477,27.9857,27.9477,27.9667,46840.0
2016-11-07 11:30:00,29.46,29.49,29.45,29.47,35476.0,27.9762,28.0047,27.9667,27.9857,35476.0
2016-11-07 12:00:00,29.48,29.5,29.47,29.48,21040.0,27.9952,28.0142,27.9857,27.9952,21040.0
2016-11-07 12:30:00,29.49,29.49,29.45,29.47,63508.0,28.0047,28.0047,27.9667,27.9857,63508.0
2016-11-07 13:00:00,29.48,29.48,29.47,29.48,20224.0,27.9952,27.9952,27.9857,27.9952,20224.0
2016-11-07 13:30:00,29.48,29.5,29.48,29.5,32444.0,27.9952,28.0142,27.9952,28.0142,32444.0
2016-11-07 14:00:00,29.5,29.5,29.48,29.48,31932.0,28.0142,28.0142,27.9952,27.9952,31932.0
2016-11-07 14:30:00,29.47,29.48,29.39,29.41,96688.0,27.9857,27.9952,27.9097,27.9287,96688.0
2016-11-07 15:00:00,29.41,29.43,29.39,29.42,25588.0,27.9287,27.9477,27.9097,27.9382,25588.0
2016-11-07 15:30:00,29.41,29.51,29.4,29.49,71408.0,27.9287,28.0237,27.9192,28.0047,71408.0
2016-11-08 09:30:00,29.45,29.46,29.37,29.38,13972.0,27.9667,27.9762,27.8907,27.9002,13972.0
2016-11-08 10:00:00,29.4,29.41,29.36,29.41,27916.0,27.9192,27.9287,27.8812,27.9287,27916.0
2016-11-08 10:30:00,29.41,29.44,29.41,29.44,11420.0,27.9287,27.9572,27.9287,27.9572,11420.0
2016-11-08 11:00:00,29.45,29.56,29.44,29.54,14348.0,27.9667,28.0712,27.9572,28.0522,14348.0
2016-11-08 11:30:00,29.57,29.6,29.57,29.6,187632.0,28.0807,28.1091,28.0807,28.1091,187632.0
2016-11-08 12:00:00,29.62,29.73,29.62,29.71,427224.0,28.1281,28.2326,28.1281,28.2136,427224.0
2016-11-08 12:30:00,29.71,29.77,29.68,29.76,47404.0,28.2136,28.2706,28.1851,28.2611,47404.0
2016-11-08 13:00:00,29.76,29.76,29.67,29.68,38312.0,28.2611,28.2611,28.1756,28.1851,38312.0
2016-11-08 13:30:00,29.68,29.73,29.68,29.68,60812.0,28.1851,28.2326,28.1851,28.1851,60812.0
2016-11-08 14:00:00,29.68,29.68,29.6,29.62,43172.0,28.1851,28.1851,28.1091,28.1281,43172.0
2016-11-08 14:30:00,29.62,29.62,29.57,29.61,22968.0,28.1281,28.1281,28.0807,28.1186,22968.0
2016-11-08 15:00:00,29.61,29.66,29.6,29.64,24324.0,28.1186,28.1661,28.1091,28.1471,24324.0
2016-11-08 15:30:00,29.65,29.71,29.6,29.63,139500.0,28.1566,28.2136,28.1091,28.1376,139500.0
2016-11-09 09:30:00,29.47,29.47,29.01,29.36,280072.0,27.9857,27.9857,27.5489,27.8812,280072.0
2016-11-09 10:00:00,29.38,29.38,29.13,29.22,297584.0,27.9002,27.9002,27.6628,27.7483,297584.0
2016-11-09 10:30:00,29.22,29.28,29.11,29.25,173064.0,27.7483,27.8053,27.6438,27.7768,173064.0
2016-11-09 11:00:00,29.27,29.41,29.24,29.41,120748.0,27.7958,27.9287,27.7673,27.9287,120748.0
2016-11-09 11:30:00,29.42,29.61,29.42,29.55,70216.0,27.9382,28.1186,27.9382,28.0617,70216.0
2016-11-09 12:00:00,29.53,29.56,29.4,29.52,84896.0,28.0427,28.0712,27.9192,28.0332,84896.0
2016-11-09 12:30:00,29.5,29.59,29.49,29.59,98112.0,28.0142,28.0996,28.0047,28.0996,98112.0
2016-11-09 13:00:00,29.58,29.6,29.36,29.38,55416.0,28.0902,28.1091,27.8812,27.9002,55416.0
2016-11-09 13:30:00,29.4,29.51,29.39,29.44,278680.0,27.9192,28.0237,27.9097,27.9572,278680.0
2016-11-09 14:00:00,29.4,29.56,29.4,29.53,152864.0,27.9192,28.0712,27.9192,28.0427,152864.0
2016-11-09 14:30:00,29.56,29.62,29.52,29.54,144272.0,28.0712,28.1281,28.0332,28.0522,144272.0
2016-11-09 15:00:00,29.54,29.65,29.53,29.63,119340.0,28.0522,28.1566,28.0427,28.1376,119340.0
2016-11-09 15:30:00,29.6,29.61,29.52,29.59,205608.0,28.1091,28.1186,28.0332,28.0996,205608.0
2016-11-10 09:30:00,29.77,29.77,29.56,29.56,62064.0,28.2706,28.2706,28.0712,28.0712,62064.0
2016-11-10 10:00:00,29.58,29.58,29.01,29.02,171360.0,28.0902,28.0902,27.5489,27.5584,171360.0
2016-11-10 10:30:00,29.02,29.1,28.67,28.8,222464.0,27.5584,27.6343,27.226,27.3494,222464.0
2016-11-10 11:00:00,28.79,29.05,28.77,29.02,166340.0,27.3399,27.5868,27.3209,27.5584,166340.0
2016-11-10 11:30:00,29.03,29.08,28.91,28.91,97352.0,27.5679,27.6153,27.4539,27.4539,97352.0
2016-11-10 12:00:00,28.92,29.02,28.92,28.95,162364.0,27.4634,27.5584,27.4634,27.4919,162364.0
2016-11-10 12:30:00,28.96,29.12,28.91,29.12,188196.0,27.5014,27.6533,27.4539,27.6533,188196.0
2016-11-10 13:00:00,29.16,29.25,29.11,29.19,78660.0,27.6913,27.7768,27.6438,27.7198,78660.0
2016-11-10 13:30:00,29.23,29.34,29.18,29.32,90404.0,27.7578,27.8622,27.7103,27.8432,90404.0
2016-11-10 14:00:00,29.3,29.32,29.2,29.27,117172.0,27.8243,27.8432,27.7293,27.7958,117172.0
2016-11-10 14:30:00,29.24,29.27,29.15,29.26,161672.0,27.7673,27.7958,27.6818,27.7863,161672.0
2016-11-10 15:00:00,29.27,29.29,29.17,29.18,88428.0,27.7958,27.8148,27.7008,27.7103,88428.0
2016-11-10 15:30:00,29.17,29.17,29.05,29.1,210080.0,27.7008,27.7008,27.5868,27.6343,210080.0
2016-11-11 09:30:00,28.99,29.19,28.99,29.03,217036.0,27.5299,27.7198,27.5299,27.5679,217036.0
2016-11-11 10:00:00,29.02,29.31,29.02,29.1,173624.0,27.5584,27.8338,27.5584,27.6343,173624.0
2016-11-11 10:30:00,29.1,29.19,29.08,29.18,102236.0,27.6343,27.7198,27.6153,27.7103,102236.0
2016-11-11 11:00:00,29.18,29.18,29.07,29.13,88656.0,27.7103,27.7103,27.6058,27.6628,88656.0
2016-11-11 11:30:00,29.17,29.2,29.08,29.19,38204.0,27.7008,27.7293,27.6153,27.7198,38204.0
2016-11-11 12:00:00,29.21,29.27,29.17,29.25,118916.0,27.7388,27.7958,27.7008,27.7768,118916.0
2016-11-11 12:30:00,29.28,29.33,29.21,29.21,35016.0,27.8053,27.8527,27.7388,27.7388,35016.0
2016-11-11 13:00:00,29.22,29.29,29.22,29.28,19392.0,27.7483,27.8148,27.7483,27.8053,19392.0
2016-11-11 13:30:00,29.28,29.28,29.21,29.21,45524.0,27.8053,27.8053,27.7388,27.7388,45524.0
2016-11-11 14:00:00,29.19,29.24,29.17,29.2,32288.0,27.7198,27.7673,27.7008,27.7293,32288.0
2016-11-11 14:30:00,29.21,29.22,29.17,29.17,42944.0,27.7388,27.7483,27.7008,27.7008,42944.0
2016-11-11 15:00:00,29.18,29.25,29.17,29.23,45076.0,27.7103,27.7768,27.7008,27.7578,45076.0
2016-11-11 15:30:00,29.24,29.32,29.23,29.3,671584.0,27.7673,27.8432,27.7578,27.8243,671584.0
2016-11-14 09:30:00,29.31,29.31,29.09,29.09,61560.0,27.8338,27.8338,27.6248,27.6248,61560.0
2016-11-14 10:00:00,29.07,29.15,29.0,29.03,80476.0,27.6058,27.6818,27.5394,27.5679,80476.0
2016-11-14 10:30:00,29.02,29.04,28.83,28.83,101052.0,27.5584,27.5773,27.3779,27.3779,101052.0
2016-11-14 11:00:00,28.81,28.92,28.73,28.83,50048.0,27.3589,27.4634,27.283,27.3779,50048.0
2016-11-14 11:30:00,28.85,28.92,28.8,28.87,196136.0,27.3969,27.4634,27.3494,27.4159,196136.0
2016-11-14 12:00:00,28.87,28.89,28.78,28.78,1542176.0,27.4159,27.4349,27.3304,27.3304,1542176.0
2016-11-14 12:30:00,28.78,28.86,28.74,28.86,93244.0,27.3304,27.4064,27.2925,27.4064,93244.0
2016-11-14 13:00:00,28.86,28.95,28.85,28.91,54640.0,27.4064,27.4919,27.3969,27.4539,54640.0
2016-11-14 13:30:00,28.95,29.01,28.88,28.91,147152.0,27.4919,27.5489,27.4254,27.4539,147152.0
2016-11-14 14:00:00,28.9,28.92,28.88,28.89,164080.0,27.4444,27.4634,27.4254,27.4349,164080.0
2016-11-14 14:30:00,28.9,29.0,28.84,29.0,245320.0,27.4444,27.5394,27.3874,27.5394,245320.0
2016-11-14 15:00:00,28.98,29.02,28.95,28.96,109180.0,27.5204,27.5584,27.4919,27.5014,109180.0
2016-11-14 15:30:00,28.97,28.99,28.88,28.89,243756.0,27.5109,27.5299,27.4254,27.4349,243756.0
2016-11-15 09:30:00,29.06,29.28,29.06,29.27,80744.0,27.5963,27.8053,27.5963,27.7958,80744.0
2016-11-15 10:00:00,29.29,29.45,29.29,29.36,252776.0,27.8148,27.9667,27.8148,27.8812,252776.0
2016-11-15 10:30:00,29.38,29.38,29.26,29.32,53272.0,27.9002,27.9002,27.7863,27.8432,53272.0
2016-11-15 11:00:00,29.31,29.37,29.28,29.32,225080.0,27.8338,27.8907,27.8053,27.8432,225080.0
2016-11-15 11:30:00,29.3,29.33,29.27,29.27,24416.0,27.8243,27.8527,27.7958,27.7958,24416.0
2016-11-15 12:00:00,29.27,29.29,29.25,29.27,15592.0,27.7958,27.8148,27.7768,27.7958,15592.0
2016-11-15 12:30:00,29.27,29.28,29.2,29.21,12204.0,27.7958,27.8053,27.7293,27.7388,12204.0
2016-11-15 13:00:00,29.22,29.26,29.22,29.24,28680.0,27.7483,27.7863,27.7483,27.7673,28680.0
2016-11-15 13:30:00,29.23,29.28,29.23,29.28,33536.0,27.7578,27.8053,27.7578,27.8053,33536.0
2016-11-15 14:00:00,29.3,29.34,29.28,29.33,33020.0,27.8243,27.8622,27.8053,27.8527,33020.0
2016-11-15 14:30:00,29.33,29.4,29.33,29.4,61112.0,27.8527,27.9192,27.8527,27.9192,61112.0
2016-11-15 15:00:00,29.4,29.43,29.37,29.39,89676.0,27.9192,27.9477,27.8907,27.9097,89676.0
2016-11-15 15:30:00,29.38,29.41,29.34,29.34,126068.0,27.9002,27.9287,27.8622,27.8622,126068.0
2016-11-16 09:30:00,29.22,29.42,29.22,29.28,58884.0,27.7483,27.9382,27.7483,27.8053,58884.0
2016-11-16 10:00:00,29.3,29.45,29.3,29.4,22120.0,27.8243,27.9667,27.8243,27.9192,22120.0
2016-11-16 10:30:00,29.4,29.51,29.4,29.47,86628.0,27.9192,28.0237,27.9192,27.9857,86628.0
2016-11-16 11:00:00,29.49,29.5,29.41,29.5,53864.0,28.0047,28.0142,27.9287,28.0142,53864.0
2016-11-16 11:30:00,29.52,29.56,29.49,29.52,64520.0,28.0332,28.0712,28.0047,28.0332,64520.0
2016-11-16 12:00:00,29.5,29.55,29.48,29.55,54240.0,28.0142,28.0617,27.9952,28.0617,54240.0
2016-11-16 12:30:00,29.56,29.58,29.53,29.54,21700.0,28.0712,28.0902,28.0427,28.0522,21700.0
2016-11-16 13:00:00,29.55,29.56,29.48,29.52,14336.0,28.0617,28.0712,27.9952,28.0332,14336.0
2016-11-16 13:30:00,29.52,29.54,29.52,29.53,18200.0,28.0332,28.0522,28.0332,28.0427,18200.0
2016-11-16 14:00:00,29.53,29.55,29.51,29.52,44504.0,28.0427,28.0617,28.0237,28.0332,44504.0
2016-11-16 14:30:00,29.52,29.55,29.52,29.55,11068.0,28.0332,28.0617,28.0332,28.0617,11068.0
2016-11-16 15:00:00,29.57,29.59,29.55,29.55,15920.0,28.0807,28.0996,28.0617,28.0617,15920.0
2016-11-16 15:30:00,29.55,29.58,29.54,29.58,67360.0,28.0617,28.0902,28.0522,28.0902,67360.0
2016-11-17 09:30:00,29.59,29.63,29.53,29.62,43368.0,28.0996,28.1376,28.0427,28.1281,43368.0
2016-11-17 10:00:00,29.63,29.66,29.59,29.61,49356.0,28.1376,28.1661,28.0996,28.1186,49356.0
2016-11-17 10:30:00,29.59,29.64,29.57,29.62,30560.0,28.0996,28.1471,28.0807,28.1281,30560.0
2016-11-17 11:00:00,29.6,29.67,29.59,29.66,21884.0,28.1091,28.1756,28.0996,28.1661,21884.0
2016-11-17 11:30:00,29.66,29.71,29.64,29.71,41472.0,28.1661,28.2136,28.1471,28.2136,41472.0
2016-11-17 12:00:00,29.72,29.76,29.71,29.74,82428.0,28.2231,28.2611,28.2136,28.2421,82428.0
2016-11-17 12:30:00,29.74,29.76,29.71,29.73,75960.0,28.2421,28.2611,28.2136,28.2326,75960.0
2016-11-17 13:00:00,29.74,29.75,29.73,29.74,35920.0,28.2421,28.2516,28.2326,28.2421,35920.0
2016-11-17 13:30:00,29.75,29.77,29.75,29.75,313936.0,28.2516,28.2706,28.2516,28.2516,313936.0
2016-11-17 14:00:00,29.74,29.75,29.7,29.71,49708.0,28.2421,28.2516,28.2041,28.2136,49708.0
2016-11-17 14:30:00,29.71,29.74,29.7,29.73,85392.0,28.2136,28.2421,28.2041,28.2326,85392.0
2016-11-17 15:00:00,29.72,29.75,29.72,29.75,71888.0,28.2231,28.2516,28.2231,28.2516,71888.0
2016-11-17 15:30:00,29.75,29.78,29.74,29.78,1254952.0,28.2516,28.2801,28.2421,28.2801,1254952.0
2016-11-18 09:30:00,29.85,29.9,29.82,29.82,81952.0,28.3466,28.394,28.3181,28.3181,81952.0
2016-11-18 10:00:00,29.8,29.84,29.74,29.79,15872.0,28.2991,28.3371,28.2421,28.2896,15872.0
2016-11-18 10:30:00,29.79,29.79,29.68,29.71,90116.0,28.2896,28.2896,28.1851,28.2136,90116.0
2016-11-18 11:00:00,29.7,29.75,29.7,29.74,15304.0,28.2041,28.2516,28.2041,28.2421,15304.0
2016-11-18 11:30:00,29.72,29.77,29.71,29.75,23392.0,28.2231,28.2706,28.2136,28.2516,23392.0
2016-11-18 12:00:00,29.73,29.74,29.73,29.74,159084.0,28.2326,28.2421,28.2326,28.2421,159084.0
2016-11-18 12:30:00,29.75,29.78,29.73,29.78,13692.0,28.2516,28.2801,28.2326,28.2801,13692.0
2016-11-18 13:00:00,29.77,29.78,29.75,29.77,7208.0,28.2706,28.2801,28.2516,28.2706,7208.0
2016-11-18 13:30:00,29.75,29.77,29.74,29.74,7956.0,28.2516,28.2706,28.2421,28.2421,7956.0
2016-11-18 14:00:00,29.74,29.75,29.73,29.74,13192.0,28.2421,28.2516,28.2326,28.2421,13192.0
2016-11-18 14:30:00,29.73,29.76,29.73,29.75,15512.0,28.2326,28.2611,28.2326,28.2516,15512.0
2016-11-18 15:00:00,29.75,29.76,29.73,29.76,20696.0,28.2516,28.2611,28.2326,28.2611,20696.0
2016-11-18 15:30:00,29.75,29.77,29.7,29.72,101752.0,28.2516,28.2706,28.2041,28.2231,101752.0
2016-11-21 09:30:00,29.82,29.98,29.8,29.97,63060.0,28.3181,28.47,28.2991,28.4605,63060.0
2016-11-21 10:00:00,29.97,29.97,29.8,29.82,54836.0,28.4605,28.4605,28.2991,28.3181,54836.0
2016-11-21 10:30:00,29.83,29.85,29.83,29.85,33308.0,28.3276,28.3466,28.3276,28.3466,33308.0
2016-11-21 11:00:00,29.85,29.95,29.85,29.94,77468.0,28.3466,28.4415,28.3466,28.432,77468.0
2016-11-21 11:30:00,29.94,29.98,29.93,29.98,37672.0,28.432,28.47,28.4225,28.47,37672.0
2016-11-21 12:00:00,29.98,29.98,29.93,29.93,28976.0,28.47,28.47,28.4225,28.4225,28976.0
2016-11-21 12:30:00,29.94,29.99,29.93,29.97,20676.0,28.432,28.4795,28.4225,28.4605,20676.0
2016-11-21 13:00:00,29.98,30.0,29.97,29.98,353732.0,28.47,28.489,28.4605,28.47,353732.0
2016-11-21 13:30:00,29.99,29.99,29.97,29.99,45452.0,28.4795,28.4795,28.4605,28.4795,45452.0
2016-11-21 14:00:00,29.98,29.98,29.96,29.98,76632.0,28.47,28.47,28.451,28.47,76632.0
2016-11-21 14:30:00,29.98,29.99,29.97,29.98,52448.0,28.47,28.4795,28.4605,28.47,52448.0
2016-11-21 15:00:00,29.96,30.0,29.96,29.99,101348.0,28.451,28.489,28.451,28.4795,101348.0
2016-11-21 15:30:00,29.99,30.05,29.99,30.02,2848780.0,28.4795,28.5365,28.4795,28.508,2848780.0
2016-11-22 09:30:00,30.11,30.13,30.05,30.07,119444.0,28.5935,28.6124,28.5365,28.5555,119444.0
2016-11-22 10:00:00,30.08,30.12,30.07,30.08,27120.0,28.565,28.603,28.5555,28.565,27120.0
2016-11-22 10:30:00,30.06,30.1,30.03,30.05,81488.0,28.546,28.584,28.5175,28.5365,81488.0
2016-11-22 11:00:00,30.05,30.09,30.05,30.05,19836.0,28.5365,28.5745,28.5365,28.5365,19836.0
2016-11-22 11:30:00,30.04,30.07,30.03,30.07,35080.0,28.527,28.5555,28.5175,28.5555,35080.0
2016-11-22 12:00:00,30.06,30.08,30.04,30.07,22872.0,28.546,28.565,28.527,28.5555,22872.0
2016-11-22 12:30:00,30.08,30.08,30.07,30.08,10148.0,28.565,28.565,28.5555,28.565,10148.0
2016-11-22 13:00:00,30.08,30.1,30.08,30.08,21436.0,28.565,28.584,28.565,28.565,21436.0
2016-11-22 13:30:00,30.1,30.11,30.08,30.09,30504.0,28.584,28.5935,28.565,28.5745,30504.0
2016-11-22 14:00:00,30.07,30.07,30.03,30.03,28640.0,28.5555,28.5555,28.5175,28.5175,28640.0
2016-11-22 14:30:00,30.04,30.07,30.02,30.05,34252.0,28.527,28.5555,28.508,28.5365,34252.0
2016-11-22 15:00:00,30.05,30.07,30.04,30.05,54992.0,28.5365,28.5555,28.527,28.5365,54992.0
2016-11-22 15:30:00,30.06,30.09,30.06,30.07,86308.0,28.546,28.5745,28.546,28.5555,86308.0
2016-11-23 09:30:00,29.99,30.04,29.85,29.88,81844.0,28.4795,28.527,28.3466,28.375,81844.0
2016-11-23 10:00:00,29.88,29.91,29.87,29.87,102292.0,28.375,28.4035,28.3655,28.3655,102292.0
2016-11-23 10:30:00,29.91,29.91,29.84,29.85,31976.0,28.4035,28.4035,28.3371,28.3466,31976.0
2016-11-23 11:00:00,29.87,29.87,29.82,29.83,15820.0,28.3655,28.3655,28.3181,28.3276,15820.0
2016-11-23 11:30:00,29.82,29.86,29.81,29.86,26960.0,28.3181,28.356,28.3086,28.356,26960.0
2016-11-23 12:00:00,29.87,29.88,29.85,29.86,118504.0,28.3655,28.375,28.3466,28.356,118504.0
2016-11-23 12:30:00,29.86,29.89,29.85,29.85,12760.0,28.356,28.3845,28.3466,28.3466,12760.0
2016-11-23 13:00:00,29.86,29.87,29.82,29.83,51116.0,28.356,28.3655,28.3181,28.3276,51116.0
2016-11-23 13:30:00,29.83,29.87,29.82,29.83,57536.0,28.3276,28.3655,28.3181,28.3276,57536.0
2016-11-23 14:00:00,29.83,29.89,29.83,29.89,86692.0,28.3276,28.3845,28.3276,28.3845,86692.0
2016-11-23 14:30:00,29.88,29.89,29.85,29.86,70540.0,28.375,28.3845,28.3466,28.356,70540.0
2016-11-23 15:00:00,29.87,29.88,29.86,29.86,24048.0,28.3655,28.375,28.356,28.356,24048.0
2016-11-23 15:30:00,29.87,29.92,29.86,29.92,72572.0,28.3655,28.413,28.356,28.413,72572.0
2016-11-25 09:30:00,29.92,29.97,29.9,29.97,23368.0,28.413,28.4605,28.394,28.4605,23368.0
2016-11-25 10:00:00,29.95,29.97,29.92,29.94,12892.0,28.4415,28.4605,28.413,28.432,12892.0
2016-11-25 10:30:00,29.95,29.97,29.94,29.95,10936.0,28.4415,28.4605,28.432,28.4415,10936.0
2016-11-25 11:00:00,29.95,29.98,29.94,29.96,28020.0,28.4415,28.47,28.432,28.451,28020.0
2016-11-25 11:30:00,29.98,30.0,29.97,30.0,8872.0,28.47,28.489,28.4605,28.489,8872.0
2016-11-25 12:00:00,30.0,30.0,29.97,29.97,26676.0,28.489,28.489,28.4605,28.4605,26676.0
2016-11-25 12:30:00,29.97,30.02,29.97,30.0,28388.0,28.4605,28.508,28.4605,28.489,28388.0
2016-11-28 09:30:00,29.98,30.1,29.98,30.09,23800.0,28.47,28.584,28.47,28.5745,23800.0
2016-11-28 10:00:00,30.08,30.13,30.06,30.13,11088.0,28.565,28.6124,28.546,28.6124,11088.0
2016-11-28 10:30:00,30.13,30.15,30.09,30.09,19704.0,28.6124,28.6314,28.5745,28.5745,19704.0
2016-11-28 11:00:00,30.08,30.1,30.06,30.1,14248.0,28.565,28.584,28.546,28.584,14248.0
2016-11-28 11:30:00,30.1,30.13,30.09,30.13,26672.0,28.584,28.6124,28.5745,28.6124,26672.0
2016-11-28 12:00:00,30.14,30.15,30.11,30.13,8060.0,28.6219,28.6314,28.5935,28.6124,8060.0
2016-11-28 12:30:00,30.13,30.16,30.12,30.12,16560.0,28.6124,28.6409,28.603,28.603,16560.0
2016-11-28 13:00:00,30.12,30.12,30.08,30.09,14504.0,28.603,28.603,28.565,28.5745,14504.0
2016-11-28 13:30:00,30.09,30.11,30.08,30.09,10152.0,28.5745,28.5935,28.565,28.5745,10152.0
2016-11-28 14:00:00,30.09,30.11,30.07,30.08,21988.0,28.5745,28.5935,28.5555,28.565,21988.0
2016-11-28 14:30:00,30.06,30.07,30.04,30.05,11784.0,28.546,28.5555,28.527,28.5365,11784.0
2016-11-28 15:00:00,30.06,30.06,30.02,30.02,29328.0,28.546,28.546,28.508,28.508,29328.0
2016-11-28 15:30:00,30.02,30.03,30.0,30.02,87980.0,28.508,28.5175,28.489,28.508,87980.0
2016-11-29 09:30:00,29.99,30.04,29.94,29.94,18996.0,28.4795,28.527,28.432,28.432,18996.0
2016-11-29 10:00:00,29.96,30.02,29.94,30.02,17664.0,28.451,28.508,28.432,28.508,17664.0
2016-11-29 10:30:00,30.03,30.1,30.03,30.09,55332.0,28.5175,28.584,28.5175,28.5745,55332.0
2016-11-29 11:00:00,30.08,30.09,30.08,30.09,7356.0,28.565,28.5745,28.565,28.5745,7356.0
2016-11-29 11:30:00,30.12,30.2,30.12,30.2,32440.0,28.603,28.6789,28.603,28.6789,32440.0
2016-11-29 12:00:00,30.18,30.19,30.13,30.15,20656.0,28.6599,28.6694,28.6124,28.6314,20656.0
2016-11-29 12:30:00,30.14,30.18,30.14,30.18,17656.0,28.6219,28.6599,28.6219,28.6599,17656.0
2016-11-29 13:00:00,30.17,30.18,30.15,30.15,10588.0,28.6504,28.6599,28.6314,28.6314,10588.0
2016-11-29 13:30:00,30.17,30.2,30.15,30.2,40288.0,28.6504,28.6789,28.6314,28.6789,40288.0
2016-11-29 14:00:00,30.19,30.19,30.18,30.18,35456.0,28.6694,28.6694,28.6599,28.6599,35456.0
2016-11-29 14:30:00,30.19,30.2,30.16,30.16,55572.0,28.6694,28.6789,28.6409,28.6409,55572.0
2016-11-29 15:00:00,30.14,30.14,30.06,30.06,29588.0,28.6219,28.6219,28.546,28.546,29588.0
2016-11-29 15:30:00,30.05,30.07,30.02,30.05,36460.0,28.5365,28.5555,28.508,28.5365,36460.0
2016-11-30 09:30:00,30.07,30.1,29.99,30.0,42360.0,28.5555,28.584,28.4795,28.489,42360.0
2016-11-30 10:00:00,29.99,30.03,29.87,29.89,77172.0,28.4795,28.5175,28.3655,28.3845,77172.0
2016-11-30 10:30:00,29.89,29.93,29.89,29.9,141752.0,28.3845,28.4225,28.3845,28.394,141752.0
2016-11-30 11:00:00,29.91,29.97,29.88,29.88,86048.0,28.4035,28.4605,28.375,28.375,86048.0
2016-11-30 11:30:00,29.88,29.91,29.82,29.82,40980.0,28.375,28.4035,28.3181,28.3181,40980.0
2016-11-30 12:00:00,29.82,29.83,29.78,29.82,47248.0,28.3181,28.3276,28.2801,28.3181,47248.0
2016-11-30 12:30:00,29.81,29.87,29.81,29.87,38152.0,28.3086,28.3655,28.3086,28.3655,38152.0
2016-11-30 13:00:00,29.86,29.88,29.85,29.86,17324.0,28.356,28.375,28.3466,28.356,17324.0
2016-11-30 13:30:00,29.86,29.88,29.84,29.86,16660.0,28.356,28.375,28.3371,28.356,16660.0
2016-11-30 14:00:00,29.86,29.86,29.78,29.79,41044.0,28.356,28.356,28.2801,28.2896,41044.0
2016-11-30 14:30:00,29.77,29.79,29.75,29.78,56040.0,28.2706,28.2896,28.2516,28.2801,56040.0
2016-11-30 15:00:00,29.78,29.84,29.76,29.84,23988.0,28.2801,28.3371,28.2611,28.3371,23988.0
2016-11-30 15:30:00,29.82,29.82,29.75,29.75,203528.0,28.3181,28.3181,28.2516,28.2516,203528.0
2016-12-01 09:30:00,29.72,29.75,29.45,29.49,532776.0,28.2231,28.2516,27.9667,28.0047,532776.0
2016-12-01 10:00:00,29.49,29.57,29.31,29.31,222356.0,28.0047,28.0807,27.8338,27.8338,222356.0
2016-12-01 10:30:00,29.28,29.28,29.0,29.1,529560.0,27.8053,27.8053,27.5394,27.6343,529560.0
2016-12-01 11:00:00,29.1,29.23,29.09,29.2,382948.0,27.6343,27.7578,27.6248,27.7293,382948.0
2016-12-01 11:30:00,29.2,29.22,29.13,29.14,142832.0,27.7293,27.7483,27.6628,27.6723,142832.0
2016-12-01 12:00:00,29.15,29.15,29.04,29.06,70568.0,27.6818,27.6818,27.5773,27.5963,70568.0
2016-12-01 12:30:00,29.06,29.12,29.04,29.05,247992.0,27.5963,27.6533,27.5773,27.5868,247992.0
2016-12-01 13:00:00,29.04,29.04,28.98,29.03,570808.0,27.5773,27.5773,27.5204,27.5679,570808.0
2016-12-01 13:30:00,29.02,29.05,29.0,29.0,254104.0,27.5584,27.5868,27.5394,27.5394,254104.0
2016-12-01 14:00:00,29.0,29.07,29.0,29.04,571284.0,27.5394,27.6058,27.5394,27.5773,571284.0
2016-12-01 14:30:00,29.02,29.08,29.02,29.05,767628.0,27.5584,27.6153,27.5584,27.5868,767628.0
2016-12-01 15:00:00,29.04,29.05,28.93,28.95,711616.0,27.5773,27.5868,27.4729,27.4919,711616.0
2016-12-01 15:30:00,28.95,29.01,28.92,29.01,945760.0,27.4919,27.5489,27.4634,27.5489,945760.0
2016-12-02 09:30:00,28.95,29.14,28.9,29.0,129388.0,27.4919,27.6723,27.4444,27.5394,129388.0
2016-12-02 10:00:00,29.03,29.07,28.88,29.02,146852.0,27.5679,27.6058,27.4254,27.5584,146852.0
2016-12-02 10:30:00,28.98,29.1,28.98,29.07,173192.0,27.5204,27.6343,27.5204,27.6058,173192.0
2016-12-02 11:00:00,29.07,29.2,29.07,29.18,87540.0,27.6058,27.7293,27.6058,27.7103,87540.0
2016-12-02 11:30:00,29.18,29.18,29.09,29.11,22576.0,27.7103,27.7103,27.6248,27.6438,22576.0
2016-12-02 12:00:00,29.13,29.14,29.11,29.13,296788.0,27.6628,27.6723,27.6438,27.6628,296788.0
2016-12-02 12:30:00,29.11,29.16,29.09,29.16,105888.0,27.6438,27.6913,27.6248,27.6913,105888.0
2016-12-02 13:00:00,29.15,29.15,29.05,29.09,164328.0,27.6818,27.6818,27.5868,27.6248,164328.0
2016-12-02 13:30:00,29.08,29.11,29.07,29.1,24144.0,27.6153,27.6438,27.6058,27.6343,24144.0
2016-12-02 14:00:00,29.1,29.1,29.05,29.09,87640.0,27.6343,27.6343,27.5868,27.6248,87640.0
2016-12-02 14:30:00,29.08,29.11,29.08,29.11,12200.0,27.6153,27.6438,27.6153,27.6438,12200.0
2016-12-02 15:00:00,29.1,29.12,29.08,29.11,41896.0,27.6343,27.6533,27.6153,27.6438,41896.0
2016-12-02 15:30:00,29.13,29.16,29.11,29.13,692276.0,27.6628,27.6913,27.6438,27.6628,692276.0
2016-12-05 09:30:00,29.3,29.37,29.18,29.37,120480.0,27.8243,27.8907,27.7103,27.8907,120480.0
2016-12-05 10:00:00,29.39,29.46,29.38,29.44,59552.0,27.9097,27.9762,27.9002,27.9572,59552.0
2016-12-05 10:30:00,29.46,29.53,29.43,29.48,66820.0,27.9762,28.0427,27.9477,27.9952,66820.0
2016-12-05 11:00:00,29.47,29.5,29.41,29.43,101224.0,27.9857,28.0142,27.9287,27.9477,101224.0
2016-12-05 11:30:00,29.42,29.47,29.39,29.4,53476.0,27.9382,27.9857,27.9097,27.9192,53476.0
2016-12-05 12:00:00,29.4,29.44,29.34,29.38,91932.0,27.9192,27.9572,27.8622,27.9002,91932.0
2016-12-05 12:30:00,29.37,29.42,29.36,29.41,127584.0,27.8907,27.9382,27.8812,27.9287,127584.0
2016-12-05 13:00:00,29.42,29.43,29.39,29.4,186616.0,27.9382,27.9477,27.9097,27.9192,186616.0
2016-12-05 13:30:00,29.39,29.41,29.37,29.39,37244.0,27.9097,27.9287,27.8907,27.9097,37244.0
2016-12-05 14:00:00,29.38,29.39,29.36,29.39,68224.0,27.9002,27.9097,27.8812,27.9097,68224.0
2016-12-05 14:30:00,29.39,29.42,29.38,29.41,45248.0,27.9097,27.9382,27.9002,27.9287,45248.0
2016-12-05 15:00:00,29.42,29.43,29.41,29.42,22548.0,27.9382,27.9477,27.9287,27.9382,22548.0
2016-12-05 15:30:00,29.42,29.44,29.41,29.43,122940.0,27.9382,27.9572,27.9287,27.9477,122940.0
2016-12-06 09:30:00,29.51,29.53,29.37,29.52,70932.0,28.0237,28.0427,27.8907,28.0332,70932.0
2016-12-06 10:00:00,29.55,29.58,29.43,29.43,116916.0,28.0617,28.0902,27.9477,27.9477,116916.0
2016-12-06 10:30:00,29.45,29.5,29.44,29.48,38236.0,27.9667,28.0142,27.9572,27.9952,38236.0
2016-12-06 11:00:00,29.46,29.47,29.41,29.43,32608.0,27.9762,27.9857,27.9287,27.9477,32608.0
2016-12-06 11:30:00,29.41,29.43,29.37,29.42,20112.0,27.9287,27.9477,27.8907,27.9382,20112.0
2016-12-06 12:00:00,29.42,29.46,29.41,29.44,106780.0,27.9382,27.9762,27.9287,27.9572,106780.0
2016-12-06 12:30:00,29.45,29.48,29.41,29.42,62540.0,27.9667,27.9952,27.9287,27.9382,62540.0
2016-12-06 13:00:00,29.43,29.45,29.41,29.42,28236.0,27.9477,27.9667,27.9287,27.9382,28236.0
2016-12-06 13:30:00,29.42,29.49,29.41,29.48,43632.0,27.9382,28.0047,27.9287,27.9952,43632.0
2016-12-06 14:00:00,29.48,29.51,29.47,29.5,17124.0,27.9952,28.0237,27.9857,28.0142,17124.0
2016-12-06 14:30:00,29.5,29.52,29.49,29.51,46800.0,28.0142,28.0332,28.0047,28.0237,46800.0
2016-12-06 15:00:00,29.52,29.53,29.46,29.47,49716.0,28.0332,28.0427,27.9762,27.9857,49716.0
2016-12-06 15:30:00,29.47,29.53,29.47,29.52,87104.0,27.9857,28.0427,27.9857,28.0332,87104.0
2016-12-07 09:30:00,29.49,29.58,29.49,29.49,64356.0,28.0047,28.0902,28.0047,28.0047,64356.0
2016-12-07 10:00:00,29.48,29.61,29.47,29.59,43292.0,27.9952,28.1186,27.9857,28.0996,43292.0
2016-12-07 10:30:00,29.6,29.65,29.56,29.62,26512.0,28.1091,28.1566,28.0712,28.1281,26512.0
2016-12-07 11:00:00,29.63,29.64,29.58,29.59,19408.0,28.1376,28.1471,28.0902,28.0996,19408.0
2016-12-07 11:30:00,29.58,29.61,29.58,29.61,26388.0,28.0902,28.1186,28.0902,28.1186,26388.0
2016-12-07 12:00:00,29.65,29.67,29.63,29.66,34008.0,28.1566,28.1756,28.1376,28.1661,34008.0
2016-12-07 12:30:00,29.66,29.75,29.66,29.74,31936.0,28.1661,28.2516,28.1661,28.2421,31936.0
2016-12-07 13:00:00,29.77,29.86,29.76,29.8,67640.0,28.2706,28.356,28.2611,28.2991,67640.0
2016-12-07 13:30:00,29.8,29.88,29.8,29.87,59548.0,28.2991,28.375,28.2991,28.3655,59548.0
2016-12-07 14:00:00,29.86,29.96,29.85,29.93,69092.0,28.356,28.451,28.3466,28.4225,69092.0
2016-12-07 14:30:00,29.93,29.99,29.93,29.99,47440.0,28.4225,28.4795,28.4225,28.4795,47440.0
2016-12-07 15:00:00,29.98,30.07,29.97,30.05,103920.0,28.47,28.5555,28.4605,28.5365,103920.0
2016-12-07 15:30:00,30.04,30.07,29.99,30.04,138716.0,28.527,28.5555,28.4795,28.527,138716.0
2016-12-08 09:30:00,30.08,30.21,29.98,30.15,111988.0,28.565,28.6884,28.47,28.6314,111988.0
2016-12-08 10:00:00,30.14,30.2,30.1,30.2,71784.0,28.6219,28.6789,28.584,28.6789,71784.0
2016-12-08 10:30:00,30.2,30.2,30.13,30.2,42740.0,28.6789,28.6789,28.6124,28.6789,42740.0
2016-12-08 11:00:00,30.2,30.27,30.19,30.22,26032.0,28.6789,28.7454,28.6694,28.6979,26032.0
2016-12-08 11:30:00,30.21,30.22,30.17,30.2,37892.0,28.6884,28.6979,28.6504,28.6789,37892.0
2016-12-08 12:00:00,30.2,30.29,30.2,30.27,19616.0,28.6789,28.7644,28.6789,28.7454,19616.0
2016-12-08 12:30:00,30.26,30.29,30.25,30.26,30584.0,28.7359,28.7644,28.7264,28.7359,30584.0
2016-12-08 13:00:00,30.26,30.26,30.23,30.23,50368.0,28.7359,28.7359,28.7074,28.7074,50368.0
2016-12-08 13:30:00,30.23,30.27,30.21,30.26,26668.0,28.7074,28.7454,28.6884,28.7359,26668.0
2016-12-08 14:00:00,30.25,30.25,30.14,30.17,53052.0,28.7264,28.7264,28.6219,28.6504,53052.0
2016-12-08 14:30:00,30.17,30.18,30.11,30.16,78740.0,28.6504,28.6599,28.5935,28.6409,78740.0
2016-12-08 15:00:00,30.16,30.18,30.15,30.16,82436.0,28.6409,28.6599,28.6314,28.6409,82436.0
2016-12-08 15:30:00,30.16,30.2,30.16,30.18,56948.0,28.6409,28.6789,28.6409,28.6599,56948.0
2016-12-09 09:30:00,30.3,30.37,30.28,30.35,64800.0,28.7739,28.8404,28.7549,28.8214,64800.0
2016-12-09 10:00:00,30.35,30.35,30.27,30.32,50872.0,28.8214,28.8214,28.7454,28.7929,50872.0
2016-12-09 10:30:00,30.32,30.42,30.32,30.36,35388.0,28.7929,28.8878,28.7929,28.8309,35388.0
2016-12-09 11:00:00,30.37,30.38,30.33,30.33,20800.0,28.8404,28.8499,28.8024,28.8024,20800.0
2016-12-09 11:30:00,30.33,30.37,30.33,30.35,57800.0,28.8024,28.8404,28.8024,28.8214,57800.0
2016-12-09 12:00:00,30.35,30.36,30.31,30.31,28680.0,28.8214,28.8309,28.7834,28.7834,28680.0
2016-12-09 12:30:00,30.33,30.35,30.32,30.33,26640.0,28.8024,28.8214,28.7929,28.8024,26640.0
2016-12-09 13:00:00,30.32,30.34,30.31,30.34,104284.0,28.7929,28.8119,28.7834,28.8119,104284.0
2016-12-09 13:30:00,30.34,30.35,30.31,30.35,11708.0,28.8119,28.8214,28.7834,28.8214,11708.0
2016-12-09 14:00:00,30.35,30.36,30.31,30.31,78052.0,28.8214,28.8309,28.7834,28.7834,78052.0
2016-12-09 14:30:00,30.31,30.35,30.31,30.35,48332.0,28.7834,28.8214,28.7834,28.8214,48332.0
2016-12-09 15:00:00,30.35,30.4,30.35,30.39,20764.0,28.8214,28.8689,28.8214,28.8594,20764.0
2016-12-09 15:30:00,30.39,30.39,30.37,30.39,53492.0,28.8594,28.8594,28.8404,28.8594,53492.0
2016-12-12 09:30:00,30.25,30.33,30.22,30.31,62208.0,28.7264,28.8024,28.6979,28.7834,62208.0
2016-12-12 10:00:00,30.3,30.32,30.19,30.2,122880.0,28.7739,28.7929,28.6694,28.6789,122880.0
2016-12-12 10:30:00,30.2,30.26,30.2,30.26,47500.0,28.6789,28.7359,28.6789,28.7359,47500.0
2016-12-12 11:00:00,30.25,30.28,30.24,30.25,24008.0,28.7264,28.7549,28.7169,28.7264,24008.0
2016-12-12 11:30:00,30.25,30.25,30.18,30.19,24908.0,28.7264,28.7264,28.6599,28.6694,24908.0
2016-12-12 12:00:00,30.18,30.18,30.11,30.14,18044.0,28.6599,28.6599,28.5935,28.6219,18044.0
2016-12-12 12:30:00,30.14,30.18,30.14,30.17,27568.0,28.6219,28.6599,28.6219,28.6504,27568.0
2016-12-12 13:00:00,30.18,30.21,30.17,30.2,26964.0,28.6599,28.6884,28.6504,28.6789,26964.0
2016-12-12 13:30:00,30.17,30.18,30.15,30.16,25372.0,28.6504,28.6599,28.6314,28.6409,25372.0
2016-12-12 14:00:00,30.15,30.19,30.15,30.18,36488.0,28.6314,28.6694,28.6314,28.6599,36488.0
2016-12-12 14:30:00,30.18,30.2,30.17,30.19,38776.0,28.6599,28.6789,28.6504,28.6694,38776.0
2016-12-12 15:00:00,30.19,30.23,30.18,30.23,23512.0,28.6694,28.7074,28.6599,28.7074,23512.0
2016-12-12 15:30:00,30.21,30.25,30.2,30.25,60876.0,28.6884,28.7264,28.6789,28.7264,60876.0
2016-12-13 09:30:00,30.35,30.63,30.35,30.59,60104.0,28.8214,29.0873,28.8214,29.0493,60104.0
2016-12-13 10:00:00,30.59,30.7,30.56,30.69,120576.0,29.0493,29.1537,29.0208,29.1442,120576.0
2016-12-13 10:30:00,30.69,30.7,30.63,30.69,54344.0,29.1442,29.1537,29.0873,29.1442,54344.0
2016-12-13 11:00:00,30.67,30.72,30.64,30.7,29768.0,29.1253,29.1727,29.0968,29.1537,29768.0
2016-12-13 11:30:00,30.7,30.76,30.7,30.75,118884.0,29.1537,29.2107,29.1537,29.2012,118884.0
2016-12-13 12:00:00,30.76,30.78,30.72,30.73,43880.0,29.2107,29.2297,29.1727,29.1822,43880.0
2016-12-13 12:30:00,30.72,30.75,30.71,30.73,52672.0,29.1727,29.2012,29.1632,29.1822,52672.0
2016-12-13 13:00:00,30.72,30.83,30.72,30.83,46380.0,29.1727,29.2772,29.1727,29.2772,46380.0
2016-12-13 13:30:00,30.81,30.82,30.77,30.78,19680.0,29.2582,29.2677,29.2202,29.2297,19680.0
2016-12-13 14:00:00,30.79,30.79,30.68,30.68,19688.0,29.2392,29.2392,29.1347,29.1347,19688.0
2016-12-13 14:30:00,30.68,30.73,30.68,30.72,16428.0,29.1347,29.1822,29.1347,29.1727,16428.0
2016-12-13 15:00:00,30.71,30.73,30.71,30.71,24520.0,29.1632,29.1822,29.1632,29.1632,24520.0
2016-12-13 15:30:00,30.71,30.73,30.62,30.65,129244.0,29.1632,29.1822,29.0778,29.1063,129244.0
2016-12-14 09:30:00,30.64,30.79,30.64,30.73,40380.0,29.0968,29.2392,29.0968,29.1822,40380.0
2016-12-14 10:00:00,30.7,30.75,30.7,30.75,30756.0,29.1537,29.2012,29.1537,29.2012,30756.0
2016-12-14 10:30:00,30.75,30.75,30.71,30.71,20676.0,29.2012,29.2012,29.1632,29.1632,20676.0
2016-12-14 11:00:00,30.71,30.71,30.64,30.66,39084.0,29.1632,29.1632,29.0968,29.1158,39084.0
2016-12-14 11:30:00,30.67,30.7,30.65,30.68,30712.0,29.1253,29.1537,29.1063,29.1347,30712.0
2016-12-14 12:00:00,30.7,30.71,30.68,30.7,22236.0,29.1537,29.1632,29.1347,29.1537,22236.0
2016-12-14 12:30:00,30.7,30.71,30.69,30.71,17940.0,29.1537,29.1632,29.1442,29.1632,17940.0
2016-12-14 13:00:00,30.71,30.73,30.7,30.72,28504.0,29.1632,29.1822,29.1537,29.1727,28504.0
2016-12-14 13:30:00,30.73,30.74,30.7,30.73,27164.0,29.1822,29.1917,29.1537,29.1822,27164.0
2016-12-14 14:00:00,30.74,30.79,30.53,30.56,117900.0,29.1917,29.2392,28.9923,29.0208,117900.0
2016-12-14 14:30:00,30.58,30.72,30.58,30.63,70636.0,29.0398,29.1727,29.0398,29.0873,70636.0
2016-12-14 15:00:00,30.63,30.68,30.51,30.59,158272.0,29.0873,29.1347,28.9733,29.0493,158272.0
2016-12-14 15:30:00,30.65,30.74,30.54,30.57,100828.0,29.1063,29.1917,29.0018,29.0303,100828.0
2016-12-15 09:30:00,30.6,30.78,30.57,30.75,52380.0,29.0588,29.2297,29.0303,29.2012,52380.0
2016-12-15 10:00:00,30.77,30.8,30.69,30.72,52652.0,29.2202,29.2487,29.1442,29.1727,52652.0
2016-12-15 10:30:00,30.69,30.75,30.69,30.7,48792.0,29.1442,29.2012,29.1442,29.1537,48792.0
2016-12-15 11:00:00,30.72,30.84,30.72,30.8,44084.0,29.1727,29.2867,29.1727,29.2487,44084.0
2016-12-15 11:30:00,30.81,30.83,30.74,30.76,67352.0,29.2582,29.2772,29.1917,29.2107,67352.0
2016-12-15 12:00:00,30.76,30.8,30.73,30.79,96660.0,29.2107,29.2487,29.1822,29.2392,96660.0
2016-12-15 12:30:00,30.78,30.81,30.76,30.78,219200.0,29.2297,29.2582,29.2107,29.2297,219200.0
2016-12-15 13:00:00,30.77,30.82,30.77,30.8,33932.0,29.2202,29.2677,29.2202,29.2487,33932.0
2016-12-15 13:30:00,30.8,30.81,30.58,30.61,211776.0,29.2487,29.2582,29.0398,29.0683,211776.0
2016-12-15 14:00:00,30.59,30.68,30.59,30.68,129852.0,29.0493,29.1347,29.0493,29.1347,129852.0
2016-12-15 14:30:00,30.68,30.7,30.67,30.67,37904.0,29.1347,29.1537,29.1253,29.1253,37904.0
2016-12-15 15:00:00,30.66,30.68,30.65,30.66,39288.0,29.1158,29.1347,29.1063,29.1158,39288.0
2016-12-15 15:30:00,30.68,30.73,30.67,30.68,72936.0,29.1347,29.1822,29.1253,29.1347,72936.0
2016-12-16 09:30:00,30.77,30.77,30.58,30.63,52376.0,29.2202,29.2202,29.0398,29.0873,52376.0
2016-12-16 10:00:00,30.64,30.64,30.54,30.56,21196.0,29.0968,29.0968,29.0018,29.0208,21196.0
2016-12-16 10:30:00,30.57,30.61,30.55,30.58,23304.0,29.0303,29.0683,29.0113,29.0398,23304.0
2016-12-16 11:00:00,30.56,30.56,30.44,30.44,29232.0,29.0208,29.0208,28.9068,28.9068,29232.0
2016-12-16 11:30:00,30.43,30.52,30.43,30.5,12100.0,28.8973,28.9828,28.8973,28.9638,12100.0
2016-12-16 12:00:00,30.51,30.52,30.48,30.48,20272.0,28.9733,28.9828,28.9448,28.9448,20272.0
2016-12-16 12:30:00,30.5,30.52,30.45,30.46,14228.0,28.9638,28.9828,28.9163,28.9258,14228.0
2016-12-16 13:00:00,30.44,30.45,30.41,30.43,11564.0,28.9068,28.9163,28.8783,28.8973,11564.0
2016-12-16 13:30:00,30.43,30.46,30.43,30.43,6660.0,28.8973,28.9258,28.8973,28.8973,6660.0
2016-12-16 14:00:00,30.43,30.48,30.43,30.46,17416.0,28.8973,28.9448,28.8973,28.9258,17416.0
2016-12-16 14:30:00,30.47,30.49,30.46,30.47,12024.0,28.9353,28.9543,28.9258,28.9353,12024.0
2016-12-16 15:00:00,30.48,30.48,30.43,30.44,20992.0,28.9448,28.9448,28.8973,28.9068,20992.0
2016-12-16 15:30:00,30.45,30.47,30.41,30.45,107616.0,28.9163,28.9353,28.8783,28.9163,107616.0
2016-12-19 09:30:00,30.49,30.61,30.45,30.58,35208.0,28.9543,29.0683,28.9163,29.0398,35208.0
2016-12-19 10:00:00,30.58,30.61,30.58,30.59,27448.0,29.0398,29.0683,29.0398,29.0493,27448.0
2016-12-19 10:30:00,30.59,30.72,30.59,30.7,118148.0,29.0493,29.1727,29.0493,29.1537,118148.0
2016-12-19 11:00:00,30.7,30.78,30.68,30.68,146980.0,29.1537,29.2297,29.1347,29.1347,146980.0
2016-12-19 11:30:00,30.7,30.71,30.67,30.67,40532.0,29.1537,29.1632,29.1253,29.1253,40532.0
2016-12-19 12:00:00,30.65,30.7,30.65,30.67,21556.0,29.1063,29.1537,29.1063,29.1253,21556.0
2016-12-19 12:30:00,30.7,30.72,30.69,30.71,16580.0,29.1537,29.1727,29.1442,29.1632,16580.0
2016-12-19 13:00:00,30.7,30.7,30.67,30.68,13396.0,29.1537,29.1537,29.1253,29.1347,13396.0
2016-12-19 13:30:00,30.69,30.71,30.67,30.7,16216.0,29.1442,29.1632,29.1253,29.1537,16216.0
2016-12-19 14:00:00,30.72,30.73,30.7,30.7,11632.0,29.1727,29.1822,29.1537,29.1537,11632.0
2016-12-19 14:30:00,30.66,30.7,30.66,30.67,12640.0,29.1158,29.1537,29.1158,29.1253,12640.0
2016-12-19 15:00:00,30.67,30.68,30.64,30.65,7172.0,29.1253,29.1347,29.0968,29.1063,7172.0
2016-12-19 15:30:00,30.64,30.67,30.61,30.66,68460.0,29.0968,29.1253,29.0683,29.1158,68460.0
2016-12-20 09:30:00,30.75,30.82,30.75,30.76,60312.0,29.2012,29.2677,29.2012,29.2107,60312.0
2016-12-20 10:00:00,30.76,30.77,30.7,30.7,50680.0,29.2107,29.2202,29.1537,29.1537,50680.0
2016-12-20 10:30:00,30.72,30.76,30.7,30.75,28912.0,29.1727,29.2107,29.1537,29.2012,28912.0
2016-12-20 11:00:00,30.75,30.75,30.72,30.73,20228.0,29.2012,29.2012,29.1727,29.1822,20228.0
2016-12-20 11:30:00,30.72,30.72,30.67,30.68,39428.0,29.1727,29.1727,29.1253,29.1347,39428.0
2016-12-20 12:00:00,30.68,30.72,30.68,30.71,25056.0,29.1347,29.1727,29.1347,29.1632,25056.0
2016-12-20 12:30:00,30.71,30.74,30.71,30.73,30520.0,29.1632,29.1917,29.1632,29.1822,30520.0
2016-12-20 13:00:00,30.73,30.75,30.73,30.75,31444.0,29.1822,29.2012,29.1822,29.2012,31444.0
2016-12-20 13:30:00,30.75,30.75,30.72,30.74,14292.0,29.2012,29.2012,29.1727,29.1917,14292.0
2016-12-20 14:00:00,30.74,30.74,30.72,30.72,52380.0,29.1917,29.1917,29.1727,29.1727,52380.0
2016-12-20 14:30:00,30.72,30.72,30.68,30.69,54480.0,29.1727,29.1727,29.1347,29.1442,54480.0
2016-12-20 15:00:00,30.69,30.72,30.68,30.71,41196.0,29.1442,29.1727,29.1347,29.1632,41196.0
2016-12-20 15:30:00,30.72,30.75,30.71,30.75,73156.0,29.1727,29.2012,29.1632,29.2012,73156.0
2016-12-21 09:30:00,30.67,30.67,30.57,30.59,61360.0,29.2031,29.2031,29.1079,29.1269,61360.0
2016-12-21 10:00:00,30.6,30.63,30.57,30.6,46512.0,29.1365,29.165,29.1079,29.1365,46512.0
2016-12-21 10:30:00,30.6,30.63,30.54,30.54,32680.0,29.1365,29.165,29.0793,29.0793,32680.0
2016-12-21 11:00:00,30.55,30.57,30.54,30.57,49960.0,29.0889,29.1079,29.0793,29.1079,49960.0
2016-12-21 11:30:00,30.57,30.6,30.57,30.59,17316.0,29.1079,29.1365,29.1079,29.1269,17316.0
2016-12-21 12:00:00,30.59,30.61,30.59,30.61,10288.0,29.1269,29.146,29.1269,29.146,10288.0
2016-12-21 12:30:00,30.6,30.61,30.6,30.61,8028.0,29.1365,29.146,29.1365,29.146,8028.0
2016-12-21 13:00:00,30.61,30.63,30.6,30.61,9780.0,29.146,29.165,29.1365,29.146,9780.0
2016-12-21 13:30:00,30.61,30.63,30.61,30.63,12948.0,29.146,29.165,29.146,29.165,12948.0
2016-12-21 14:00:00,30.61,30.65,30.61,30.64,23316.0,29.146,29.1841,29.146,29.1745,23316.0
2016-12-21 14:30:00,30.63,30.65,30.63,30.65,9108.0,29.165,29.1841,29.165,29.1841,9108.0
2016-12-21 15:00:00,30.65,30.65,30.62,30.63,155520.0,29.1841,29.1841,29.1555,29.165,155520.0
2016-12-21 15:30:00,30.62,30.63,30.61,30.61,101884.0,29.1555,29.165,29.146,29.146,101884.0
2016-12-22 09:30:00,30.64,30.65,30.5,30.56,88044.0,29.1745,29.1841,29.0412,29.0984,88044.0
2016-12-22 10:00:00,30.59,30.61,30.56,30.59,19028.0,29.1269,29.146,29.0984,29.1269,19028.0
2016-12-22 10:30:00,30.58,30.61,30.53,30.54,28660.0,29.1174,29.146,29.0698,29.0793,28660.0
2016-12-22 11:00:00,30.55,30.55,30.52,30.52,15088.0,29.0889,29.0889,29.0603,29.0603,15088.0
2016-12-22 11:30:00,30.51,30.51,30.41,30.43,7332.0,29.0508,29.0508,28.9555,28.9746,7332.0
2016-12-22 12:00:00,30.45,30.45,30.42,30.42,10220.0,28.9936,28.9936,28.9651,28.9651,10220.0
2016-12-22 12:30:00,30.43,30.45,30.43,30.45,4704.0,28.9746,28.9936,28.9746,28.9936,4704.0
2016-12-22 13:00:00,30.47,30.47,30.47,30.47,3200.0,29.0127,29.0127,29.0127,29.0127,3200.0
2016-12-22 13:30:00,30.45,30.51,30.45,30.49,9476.0,28.9936,29.0508,28.9936,29.0317,9476.0
2016-12-22 14:00:00,30.49,30.52,30.48,30.5,8336.0,29.0317,29.0603,29.0222,29.0412,8336.0
2016-12-22 14:30:00,30.49,30.49,30.47,30.48,8000.0,29.0317,29.0317,29.0127,29.0222,8000.0
2016-12-22 15:00:00,30.49,30.49,30.42,30.43,20332.0,29.0317,29.0317,28.9651,28.9746,20332.0
2016-12-22 15:30:00,30.43,30.48,30.43,30.48,69696.0,28.9746,29.0222,28.9746,29.0222,69696.0
2016-12-23 09:30:00,30.45,30.5,30.44,30.49,189780.0,28.9936,29.0412,28.9841,29.0317,189780.0
2016-12-23 10:00:00,30.48,30.5,30.44,30.44,15608.0,29.0222,29.0412,28.9841,28.9841,15608.0
2016-12-23 10:30:00,30.45,30.45,30.42,30.42,25272.0,28.9936,28.9936,28.9651,28.9651,25272.0
2016-12-23 11:00:00,30.43,30.44,30.39,30.42,14288.0,28.9746,28.9841,28.9365,28.9651,14288.0
2016-12-23 11:30:00,30.41,30.43,30.4,30.42,22432.0,28.9555,28.9746,28.946,28.9651,22432.0
2016-12-23 12:00:00,30.44,30.45,30.43,30.45,6048.0,28.9841,28.9936,28.9746,28.9936,6048.0
2016-12-23 12:30:00,30.46,30.47,30.45,30.45,14132.0,29.0032,29.0127,28.9936,28.9936,14132.0
2016-12-23 13:00:00,30.45,30.47,30.45,30.45,13360.0,28.9936,29.0127,28.9936,28.9936,13360.0
2016-12-23 13:30:00,30.46,30.47,30.44,30.44,48816.0,29.0032,29.0127,28.9841,28.9841,48816.0
2016-12-23 14:00:00,30.45,30.46,30.45,30.45,10464.0,28.9936,29.0032,28.9936,28.9936,10464.0
2016-12-23 14:30:00,30.46,30.46,30.45,30.46,9992.0,29.0032,29.0032,28.9936,29.0032,9992.0
2016-12-23 15:00:00,30.47,30.48,30.47,30.48,2692.0,29.0127,29.0222,29.0127,29.0222,2692.0
2016-12-23 15:30:00,30.48,30.52,30.47,30.51,23508.0,29.0222,29.0603,29.0127,29.0508,23508.0
2016-12-27 09:30:00,30.57,30.81,30.54,30.79,66180.0,29.1079,29.3364,29.0793,29.3174,66180.0
2016-12-27 10:00:00,30.78,30.8,30.75,30.76,35300.0,29.3079,29.3269,29.2793,29.2888,35300.0
2016-12-27 10:30:00,30.77,30.77,30.75,30.76,20492.0,29.2983,29.2983,29.2793,29.2888,20492.0
2016-12-27 11:00:00,30.76,30.77,30.74,30.75,53204.0,29.2888,29.2983,29.2698,29.2793,53204.0
2016-12-27 11:30:00,30.75,30.75,30.71,30.71,16000.0,29.2793,29.2793,29.2412,29.2412,16000.0
2016-12-27 12:00:00,30.71,30.71,30.67,30.68,22420.0,29.2412,29.2412,29.2031,29.2126,22420.0
2016-12-27 12:30:00,30.68,30.69,30.67,30.68,30072.0,29.2126,29.2222,29.2031,29.2126,30072.0
2016-12-27 13:00:00,30.68,30.72,30.68,30.71,28344.0,29.2126,29.2507,29.2126,29.2412,28344.0
2016-12-27 13:30:00,30.71,30.72,30.7,30.7,52688.0,29.2412,29.2507,29.2317,29.2317,52688.0
2016-12-27 14:00:00,30.7,30.71,30.68,30.71,22968.0,29.2317,29.2412,29.2126,29.2412,22968.0
2016-12-27 14:30:00,30.71,30.71,30.68,30.68,31164.0,29.2412,29.2412,29.2126,29.2126,31164.0
2016-12-27 15:00:00,30.7,30.71,30.69,30.7,68564.0,29.2317,29.2412,29.2222,29.2317,68564.0
2016-12-27 15:30:00,30.69,30.7,30.66,30.66,52496.0,29.2222,29.2317,29.1936,29.1936,52496.0
2016-12-28 09:30:00,30.71,30.75,30.55,30.55,21828.0,29.2412,29.2793,29.0889,29.0889,21828.0
2016-12-28 10:00:00,30.52,30.55,30.45,30.49,41268.0,29.0603,29.0889,28.9936,29.0317,41268.0
2016-12-28 10:30:00,30.5,30.52,30.45,30.48,25580.0,29.0412,29.0603,28.9936,29.0222,25580.0
2016-12-28 11:00:00,30.5,30.57,30.49,30.56,24112.0,29.0412,29.1079,29.0317,29.0984,24112.0
2016-12-28 11:30:00,30.54,30.55,30.51,30.52,22400.0,29.0793,29.0889,29.0508,29.0603,22400.0
2016-12-28 12:00:00,30.49,30.49,30.44,30.46,29980.0,29.0317,29.0317,28.9841,29.0032,29980.0
2016-12-28 12:30:00,30.43,30.44,30.39,30.41,40116.0,28.9746,28.9841,28.9365,28.9555,40116.0
2016-12-28 13:00:00,30.4,30.44,30.4,30.43,8716.0,28.946,28.9841,28.946,28.9746,8716.0
2016-12-28 13:30:00,30.43,30.43,30.4,30.41,21484.0,28.9746,28.9746,28.946,28.9555,21484.0
2016-12-28 14:00:00,30.4,30.42,30.37,30.37,10364.0,28.946,28.9651,28.9175,28.9175,10364.0
2016-12-28 14:30:00,30.4,30.4,30.36,30.4,12744.0,28.946,28.946,28.9079,28.946,12744.0
2016-12-28 15:00:00,30.42,30.42,30.4,30.41,9896.0,28.9651,28.9651,28.946,28.9555,9896.0
2016-12-28 15:30:00,30.39,30.39,30.35,30.37,9288.0,28.9365,28.9365,28.8984,28.9175,9288.0
2016-12-29 09:30:00,30.34,30.41,30.3,30.32,32756.0,28.8889,28.9555,28.8508,28.8699,32756.0
2016-12-29 10:00:00,30.32,30.4,30.32,30.39,70988.0,28.8699,28.946,28.8699,28.9365,70988.0
2016-12-29 10:30:00,30.37,30.39,30.31,30.32,26352.0,28.9175,28.9365,28.8603,28.8699,26352.0
2016-12-29 11:00:00,30.3,30.3,30.27,30.29,9796.0,28.8508,28.8508,28.8222,28.8413,9796.0
2016-12-29 11:30:00,30.29,30.3,30.25,30.27,23896.0,28.8413,28.8508,28.8032,28.8222,23896.0
2016-12-29 12:00:00,30.28,30.32,30.26,30.32,6000.0,28.8318,28.8699,28.8127,28.8699,6000.0
2016-12-29 12:30:00,30.31,30.36,30.31,30.33,7624.0,28.8603,28.9079,28.8603,28.8794,7624.0
2016-12-29 13:00:00,30.34,30.34,30.31,30.31,25724.0,28.8889,28.8889,28.8603,28.8603,25724.0
2016-12-29 13:30:00,30.3,30.3,30.26,30.28,13120.0,28.8508,28.8508,28.8127,28.8318,13120.0
2016-12-29 14:00:00,30.29,30.34,30.29,30.32,15124.0,28.8413,28.8889,28.8413,28.8699,15124.0
2016-12-29 14:30:00,30.32,30.34,30.3,30.32,19144.0,28.8699,28.8889,28.8508,28.8699,19144.0
2016-12-29 15:00:00,30.32,30.35,30.31,30.35,11456.0,28.8699,28.8984,28.8603,28.8984,11456.0
2016-12-29 15:30:00,30.35,30.36,30.34,30.35,24744.0,28.8984,28.9079,28.8889,28.8984,24744.0
2016-12-30 09:30:00,30.39,30.4,30.15,30.19,50312.0,28.9365,28.946,28.708,28.7461,50312.0
2016-12-30 10:00:00,30.13,30.17,30.1,30.1,33892.0,28.6889,28.727,28.6604,28.6604,33892.0
2016-12-30 10:30:00,30.12,30.15,30.11,30.14,29628.0,28.6794,28.708,28.6699,28.6985,29628.0
2016-12-30 11:00:00,30.15,30.18,30.13,30.17,14692.0,28.708,28.7365,28.6889,28.727,14692.0
2016-12-30 11:30:00,30.16,30.18,30.16,30.17,17472.0,28.7175,28.7365,28.7175,28.727,17472.0
2016-12-30 12:00:00,30.16,30.16,30.11,30.14,18792.0,28.7175,28.7175,28.6699,28.6985,18792.0
2016-12-30 12:30:00,30.13,30.14,30.04,30.08,30548.0,28.6889,28.6985,28.6032,28.6413,30548.0
2016-12-30 13:00:00,30.09,30.09,30.06,30.08,17360.0,28.6509,28.6509,28.6223,28.6413,17360.0
2016-12-30 13:30:00,30.1,30.1,30.03,30.03,18456.0,28.6604,28.6604,28.5937,28.5937,18456.0
2016-12-30 14:00:00,30.05,30.05,30.02,30.02,30276.0,28.6128,28.6128,28.5842,28.5842,30276.0
2016-12-30 14:30:00,30.01,30.05,30.0,30.01,15628.0,28.5747,28.6128,28.5652,28.5747,15628.0
2016-12-30 15:00:00,30.02,30.08,30.01,30.08,12392.0,28.5842,28.6413,28.5747,28.6413,12392.0
2016-12-30 15:30:00,30.09,30.09,29.99,30.06,99432.0,28.6509,28.6509,28.5556,28.6223,99432.0
2017-01-03 09:30:00,30.21,30.33,30.18,30.25,152796.0,28.7651,28.8794,28.7365,28.8032,152796.0
2017-01-03 10:00:00,30.27,30.44,30.27,30.38,41268.0,28.8222,28.9841,28.8222,28.927,41268.0
2017-01-03 10:30:00,30.39,30.41,30.22,30.22,251004.0,28.9365,28.9555,28.7746,28.7746,251004.0
2017-01-03 11:00:00,30.22,30.26,30.19,30.21,41004.0,28.7746,28.8127,28.7461,28.7651,41004.0
2017-01-03 11:30:00,30.24,30.26,30.15,30.18,559980.0,28.7937,28.8127,28.708,28.7365,559980.0
2017-01-03 12:00:00,30.21,30.21,30.14,30.17,75244.0,28.7651,28.7651,28.6985,28.727,75244.0
2017-01-03 12:30:00,30.17,30.18,30.13,30.16,168800.0,28.727,28.7365,28.6889,28.7175,168800.0
2017-01-03 13:00:00,30.18,30.19,30.15,30.18,63344.0,28.7365,28.7461,28.708,28.7365,63344.0
2017-01-03 13:30:00,30.18,30.19,30.13,30.13,34300.0,28.7365,28.7461,28.6889,28.6889,34300.0
2017-01-03 14:00:00,30.13,30.16,30.11,30.11,33920.0,28.6889,28.7175,28.6699,28.6699,33920.0
2017-01-03 14:30:00,30.11,30.14,30.1,30.14,118944.0,28.6699,28.6985,28.6604,28.6985,118944.0
2017-01-03 15:00:00,30.15,30.18,30.13,30.14,114552.0,28.708,28.7365,28.6889,28.6985,114552.0
2017-01-03 15:30:00,30.14,30.27,30.12,30.27,317224.0,28.6985,28.8222,28.6794,28.8222,317224.0
2017-01-04 09:30:00,30.32,30.46,30.32,30.35,387232.0,28.8699,29.0032,28.8699,28.8984,387232.0
2017-01-04 10:00:00,30.35,30.41,30.33,30.34,413320.0,28.8984,28.9555,28.8794,28.8889,413320.0
2017-01-04 10:30:00,30.33,30.4,30.33,30.39,254812.0,28.8794,28.946,28.8794,28.9365,254812.0
2017-01-04 11:00:00,30.4,30.41,30.35,30.38,168456.0,28.946,28.9555,28.8984,28.927,168456.0
2017-01-04 11:30:00,30.39,30.42,30.39,30.41,398724.0,28.9365,28.9651,28.9365,28.9555,398724.0
2017-01-04 12:00:00,30.41,30.41,30.39,30.39,187696.0,28.9555,28.9555,28.9365,28.9365,187696.0
2017-01-04 12:30:00,30.39,30.42,30.38,30.41,185712.0,28.9365,28.9651,28.927,28.9555,185712.0
2017-01-04 13:00:00,30.41,30.43,30.39,30.43,208420.0,28.9555,28.9746,28.9365,28.9746,208420.0
2017-01-04 13:30:00,30.43,30.44,30.42,30.43,208976.0,28.9746,28.9841,28.9651,28.9746,208976.0
2017-01-04 14:00:00,30.43,30.47,30.41,30.46,301380.0,28.9746,29.0127,28.9555,29.0032,301380.0
2017-01-04 14:30:00,30.47,30.49,30.43,30.43,277484.0,29.0127,29.0317,28.9746,28.9746,277484.0
2017-01-04 15:00:00,30.44,30.46,30.43,30.44,303960.0,28.9841,29.0032,28.9746,28.9841,303960.0
2017-01-04 15:30:00,30.43,30.46,30.41,30.42,528076.0,28.9746,29.0032,28.9555,28.9651,528076.0
2017-01-05 09:30:00,30.4,30.55,30.36,30.52,36832.0,28.946,29.0889,28.9079,29.0603,36832.0
2017-01-05 10:00:00,30.53,30.54,30.47,30.5,48220.0,29.0698,29.0793,29.0127,29.0412,48220.0
2017-01-05 10:30:00,30.51,30.51,30.45,30.49,80320.0,29.0508,29.0508,28.9936,29.0317,80320.0
2017-01-05 11:00:00,30.48,30.49,30.37,30.39,59332.0,29.0222,29.0317,28.9175,28.9365,59332.0
2017-01-05 11:30:00,30.39,30.4,30.33,30.4,61164.0,28.9365,28.946,28.8794,28.946,61164.0
2017-01-05 12:00:00,30.42,30.43,30.38,30.42,29428.0,28.9651,28.9746,28.927,28.9651,29428.0
2017-01-05 12:30:00,30.41,30.45,30.4,30.44,34104.0,28.9555,28.9936,28.946,28.9841,34104.0
2017-01-05 13:00:00,30.43,30.45,30.43,30.43,130056.0,28.9746,28.9936,28.9746,28.9746,130056.0
2017-01-05 13:30:00,30.43,30.45,30.42,30.43,40104.0,28.9746,28.9936,28.9651,28.9746,40104.0
2017-01-05 14:00:00,30.43,30.45,30.43,30.43,125220.0,28.9746,28.9936,28.9746,28.9746,125220.0
2017-01-05 14:30:00,30.44,30.44,30.42,30.42,28512.0,28.9841,28.9841,28.9651,28.9651,28512.0
2017-01-05 15:00:00,30.43,30.48,30.43,30.48,24384.0,28.9746,29.0222,28.9746,29.0222,24384.0
2017-01-05 15:30:00,30.48,30.49,30.47,30.47,51808.0,29.0222,29.0317,29.0127,29.0127,51808.0
2017-01-06 09:30:00,30.49,30.58,30.4,30.58,326824.0,29.0317,29.1174,28.946,29.1174,326824.0
2017-01-06 10:00:00,30.6,30.64,30.56,30.58,73128.0,29.1365,29.1745,29.0984,29.1174,73128.0
2017-01-06 10:30:00,30.58,30.65,30.54,30.62,105616.0,29.1174,29.1841,29.0793,29.1555,105616.0
2017-01-06 11:00:00,30.63,30.69,30.61,30.68,65168.0,29.165,29.2222,29.146,29.2126,65168.0
2017-01-06 11:30:00,30.69,30.74,30.66,30.74,37440.0,29.2222,29.2698,29.1936,29.2698,37440.0
2017-01-06 12:00:00,30.73,30.78,30.73,30.78,16248.0,29.2602,29.3079,29.2602,29.3079,16248.0
2017-01-06 12:30:00,30.78,30.79,30.75,30.78,37824.0,29.3079,29.3174,29.2793,29.3079,37824.0
2017-01-06 13:00:00,30.78,30.79,30.74,30.74,82444.0,29.3079,29.3174,29.2698,29.2698,82444.0
2017-01-06 13:30:00,30.75,30.8,30.75,30.78,46912.0,29.2793,29.3269,29.2793,29.3079,46912.0
2017-01-06 14:00:00,30.78,30.83,30.78,30.79,28596.0,29.3079,29.3555,29.3079,29.3174,28596.0
2017-01-06 14:30:00,30.79,30.8,30.77,30.78,121976.0,29.3174,29.3269,29.2983,29.3079,121976.0
2017-01-06 15:00:00,30.79,30.8,30.77,30.78,193500.0,29.3174,29.3269,29.2983,29.3079,193500.0
2017-01-06 15:30:00,30.78,30.8,30.75,30.75,124540.0,29.3079,29.3269,29.2793,29.2793,124540.0
2017-01-09 09:30:00,30.77,30.89,30.77,30.88,34852.0,29.2983,29.4126,29.2983,29.4031,34852.0
2017-01-09 10:00:00,30.91,30.91,30.83,30.88,16600.0,29.4316,29.4316,29.3555,29.4031,16600.0
2017-01-09 10:30:00,30.87,30.89,30.84,30.89,56996.0,29.3935,29.4126,29.365,29.4126,56996.0
2017-01-09 11:00:00,30.88,30.9,30.86,30.9,25188.0,29.4031,29.4221,29.384,29.4221,25188.0
2017-01-09 11:30:00,30.91,30.92,30.88,30.91,92556.0,29.4316,29.4412,29.4031,29.4316,92556.0
2017-01-09 12:00:00,30.91,30.92,30.9,30.92,12768.0,29.4316,29.4412,29.4221,29.4412,12768.0
2017-01-09 12:30:00,30.92,30.93,30.91,30.93,16340.0,29.4412,29.4507,29.4316,29.4507,16340.0
2017-01-09 13:00:00,30.92,30.92,30.88,30.89,42780.0,29.4412,29.4412,29.4031,29.4126,42780.0
2017-01-09 13:30:00,30.89,30.9,30.87,30.89,49568.0,29.4126,29.4221,29.3935,29.4126,49568.0
2017-01-09 14:00:00,30.89,30.89,30.84,30.86,21868.0,29.4126,29.4126,29.365,29.384,21868.0
2017-01-09 14:30:00,30.86,30.86,30.83,30.84,17416.0,29.384,29.384,29.3555,29.365,17416.0
2017-01-09 15:00:00,30.85,30.89,30.85,30.89,36396.0,29.3745,29.4126,29.3745,29.4126,36396.0
2017-01-09 15:30:00,30.89,30.9,30.84,30.85,67448.0,29.4126,29.4221,29.365,29.3745,67448.0
2017-01-10 09:30:00,30.85,30.88,30.77,30.81,40848.0,29.3745,29.4031,29.2983,29.3364,40848.0
2017-01-10 10:00:00,30.81,30.86,30.8,30.83,14840.0,29.3364,29.384,29.3269,29.3555,14840.0
2017-01-10 10:30:00,30.85,30.88,30.84,30.86,18872.0,29.3745,29.4031,29.365,29.384,18872.0
2017-01-10 11:00:00,30.86,30.96,30.86,30.95,110472.0,29.384,29.4792,29.384,29.4697,110472.0
2017-01-10 11:30:00,30.95,30.97,30.94,30.94,10668.0,29.4697,29.4888,29.4602,29.4602,10668.0
2017-01-10 12:00:00,30.95,30.97,30.94,30.95,21180.0,29.4697,29.4888,29.4602,29.4697,21180.0
2017-01-10 12:30:00,30.95,30.96,30.91,30.91,18652.0,29.4697,29.4792,29.4316,29.4316,18652.0
2017-01-10 13:00:00,30.92,30.92,30.89,30.9,25296.0,29.4412,29.4412,29.4126,29.4221,25296.0
2017-01-10 13:30:00,30.89,30.92,30.83,30.84,320528.0,29.4126,29.4412,29.3555,29.365,320528.0
2017-01-10 14:00:00,30.83,30.88,30.82,30.85,78820.0,29.3555,29.4031,29.3459,29.3745,78820.0
2017-01-10 14:30:00,30.84,30.87,30.84,30.85,29652.0,29.365,29.3935,29.365,29.3745,29652.0
2017-01-10 15:00:00,30.86,30.86,30.85,30.86,14600.0,29.384,29.384,29.3745,29.384,14600.0
2017-01-10 15:30:00,30.87,30.9,30.85,30.86,69804.0,29.3935,29.4221,29.3745,29.384,69804.0
2017-01-11 09:30:00,30.86,30.89,30.84,30.88,88620.0,29.384,29.4126,29.365,29.4031,88620.0
2017-01-11 10:00:00,30.88,30.91,30.86,30.9,22660.0,29.4031,29.4316,29.384,29.4221,22660.0
2017-01-11 10:30:00,30.9,30.95,30.9,30.95,20228.0,29.4221,29.4697,29.4221,29.4697,20228.0
2017-01-11 11:00:00,30.95,30.96,30.92,30.92,26564.0,29.4697,29.4792,29.4412,29.4412,26564.0
2017-01-11 11:30:00,30.86,30.94,30.82,30.94,41380.0,29.384,29.4602,29.3459,29.4602,41380.0
2017-01-11 12:00:00,30.97,30.98,30.9,30.96,28508.0,29.4888,29.4983,29.4221,29.4792,28508.0
2017-01-11 12:30:00,30.95,30.95,30.88,30.92,18212.0,29.4697,29.4697,29.4031,29.4412,18212.0
2017-01-11 13:00:00,30.93,30.93,30.83,30.84,40988.0,29.4507,29.4507,29.3555,29.365,40988.0
2017-01-11 13:30:00,30.83,30.92,30.83,30.9,49572.0,29.3555,29.4412,29.3555,29.4221,49572.0
2017-01-11 14:00:00,30.91,30.95,30.9,30.95,42132.0,29.4316,29.4697,29.4221,29.4697,42132.0
2017-01-11 14:30:00,30.95,31.02,30.95,31.0,19352.0,29.4697,29.5364,29.4697,29.5173,19352.0
2017-01-11 15:00:00,31.01,31.03,31.0,31.03,36284.0,29.5269,29.5459,29.5173,29.5459,36284.0
2017-01-11 15:30:00,31.03,31.05,31.03,31.05,60276.0,29.5459,29.5649,29.5459,29.5649,60276.0
2017-01-12 09:30:00,30.95,30.95,30.74,30.78,145184.0,29.4697,29.4697,29.2698,29.3079,145184.0
2017-01-12 10:00:00,30.78,30.79,30.63,30.7,121968.0,29.3079,29.3174,29.165,29.2317,121968.0
2017-01-12 10:30:00,30.7,30.72,30.65,30.66,59096.0,29.2317,29.2507,29.1841,29.1936,59096.0
2017-01-12 11:00:00,30.65,30.72,30.61,30.72,61768.0,29.1841,29.2507,29.146,29.2507,61768.0
2017-01-12 11:30:00,30.71,30.73,30.69,30.72,36692.0,29.2412,29.2602,29.2222,29.2507,36692.0
2017-01-12 12:00:00,30.72,30.8,30.72,30.78,56548.0,29.2507,29.3269,29.2507,29.3079,56548.0
2017-01-12 12:30:00,30.79,30.83,30.79,30.81,41424.0,29.3174,29.3555,29.3174,29.3364,41424.0
2017-01-12 13:00:00,30.82,30.85,30.81,30.82,54184.0,29.3459,29.3745,29.3364,29.3459,54184.0
2017-01-12 13:30:00,30.83,30.88,30.82,30.86,93744.0,29.3555,29.4031,29.3459,29.384,93744.0
2017-01-12 14:00:00,30.86,30.87,30.85,30.87,25900.0,29.384,29.3935,29.3745,29.3935,25900.0
2017-01-12 14:30:00,30.88,30.91,30.88,30.91,21800.0,29.4031,29.4316,29.4031,29.4316,21800.0
2017-01-12 15:00:00,30.91,30.91,30.87,30.9,92824.0,29.4316,29.4316,29.3935,29.4221,92824.0
2017-01-12 15:30:00,30.9,30.97,30.9,30.95,100432.0,29.4221,29.4888,29.4221,29.4697,100432.0
2017-01-13 09:30:00,30.98,31.08,30.96,31.04,27956.0,29.4983,29.5935,29.4792,29.5554,27956.0
2017-01-13 10:00:00,31.05,31.07,31.02,31.04,23908.0,29.5649,29.584,29.5364,29.5554,23908.0
2017-01-13 10:30:00,31.05,31.08,31.04,31.07,57044.0,29.5649,29.5935,29.5554,29.584,57044.0
2017-01-13 11:00:00,31.08,31.08,31.04,31.08,35532.0,29.5935,29.5935,29.5554,29.5935,35532.0
2017-01-13 11:30:00,31.08,31.1,31.07,31.1,23072.0,29.5935,29.6125,29.584,29.6125,23072.0
2017-01-13 12:00:00,31.08,31.09,31.03,31.03,28384.0,29.5935,29.603,29.5459,29.5459,28384.0
2017-01-13 12:30:00,31.04,31.08,31.04,31.07,34984.0,29.5554,29.5935,29.5554,29.584,34984.0
2017-01-13 13:00:00,31.08,31.09,31.07,31.08,70744.0,29.5935,29.603,29.584,29.5935,70744.0
2017-01-13 13:30:00,31.07,31.09,31.06,31.07,19336.0,29.584,29.603,29.5745,29.584,19336.0
2017-01-13 14:00:00,31.06,31.07,31.02,31.02,22612.0,29.5745,29.584,29.5364,29.5364,22612.0
2017-01-13 14:30:00,31.01,31.06,31.01,31.06,41224.0,29.5269,29.5745,29.5269,29.5745,41224.0
2017-01-13 15:00:00,31.05,31.06,31.04,31.04,32836.0,29.5649,29.5745,29.5554,29.5554,32836.0
2017-01-13 15:30:00,31.04,31.06,31.03,31.06,47416.0,29.5554,29.5745,29.5459,29.5745,47416.0
2017-01-17 09:30:00,30.94,30.97,30.87,30.93,46992.0,29.4602,29.4888,29.3935,29.4507,46992.0
2017-01-17 10:00:00,30.92,30.99,30.91,30.95,32316.0,29.4412,29.5078,29.4316,29.4697,32316.0
2017-01-17 10:30:00,30.97,30.99,30.95,30.98,15960.0,29.4888,29.5078,29.4697,29.4983,15960.0
2017-01-17 11:00:00,30.99,30.99,30.91,30.93,29672.0,29.5078,29.5078,29.4316,29.4507,29672.0
2017-01-17 11:30:00,30.93,30.98,30.92,30.97,51616.0,29.4507,29.4983,29.4412,29.4888,51616.0
2017-01-17 12:00:00,30.97,30.98,30.92,30.93,49940.0,29.4888,29.4983,29.4412,29.4507,49940.0
2017-01-17 12:30:00,30.93,30.94,30.91,30.91,60836.0,29.4507,29.4602,29.4316,29.4316,60836.0
2017-01-17 13:00:00,30.92,30.94,30.91,30.92,50676.0,29.4412,29.4602,29.4316,29.4412,50676.0
2017-01-17 13:30:00,30.92,30.92,30.88,30.9,30640.0,29.4412,29.4412,29.4031,29.4221,30640.0
2017-01-17 14:00:00,30.91,30.92,30.86,30.86,25144.0,29.4316,29.4412,29.384,29.384,25144.0
2017-01-17 14:30:00,30.86,30.86,30.82,30.84,28624.0,29.384,29.384,29.3459,29.365,28624.0
2017-01-17 15:00:00,30.85,30.86,30.82,30.83,55620.0,29.3745,29.384,29.3459,29.3555,55620.0
2017-01-17 15:30:00,30.83,30.9,30.83,30.9,56284.0,29.3555,29.4221,29.3555,29.4221,56284.0
2017-01-18 09:30:00,30.96,31.03,30.89,31.03,45888.0,29.4792,29.5459,29.4126,29.5459,45888.0
2017-01-18 10:00:00,31.02,31.03,30.98,30.99,27904.0,29.5364,29.5459,29.4983,29.5078,27904.0
2017-01-18 10:30:00,30.98,31.0,30.92,30.95,29956.0,29.4983,29.5173,29.4412,29.4697,29956.0
2017-01-18 11:00:00,30.97,30.98,30.94,30.98,11488.0,29.4888,29.4983,29.4602,29.4983,11488.0
2017-01-18 11:30:00,30.98,30.98,30.93,30.93,16156.0,29.4983,29.4983,29.4507,29.4507,16156.0
2017-01-18 12:00:00,30.92,30.97,30.92,30.97,32748.0,29.4412,29.4888,29.4412,29.4888,32748.0
2017-01-18 12:30:00,30.97,30.97,30.93,30.93,11376.0,29.4888,29.4888,29.4507,29.4507,11376.0
2017-01-18 13:00:00,30.94,30.96,30.93,30.94,24576.0,29.4602,29.4792,29.4507,29.4602,24576.0
2017-01-18 13:30:00,30.95,30.97,30.94,30.95,584292.0,29.4697,29.4888,29.4602,29.4697,584292.0
2017-01-18 14:00:00,30.96,30.98,30.95,30.96,181904.0,29.4792,29.4983,29.4697,29.4792,181904.0
2017-01-18 14:30:00,30.96,30.97,30.93,30.97,40184.0,29.4792,29.4888,29.4507,29.4888,40184.0
2017-01-18 15:00:00,30.96,30.98,30.95,30.96,16960.0,29.4792,29.4983,29.4697,29.4792,16960.0
2017-01-18 15:30:00,30.97,31.01,30.96,31.0,76884.0,29.4888,29.5269,29.4792,29.5173,76884.0
2017-01-19 09:30:00,30.97,31.13,30.97,31.13,29540.0,29.4888,29.6411,29.4888,29.6411,29540.0
2017-01-19 10:00:00,31.13,31.13,31.0,31.02,28068.0,29.6411,29.6411,29.5173,29.5364,28068.0
2017-01-19 10:30:00,31.02,31.03,30.98,30.98,46108.0,29.5364,29.5459,29.4983,29.4983,46108.0
2017-01-19 11:00:00,30.99,31.03,30.96,31.03,81968.0,29.5078,29.5459,29.4792,29.5459,81968.0
2017-01-19 11:30:00,31.02,31.05,31.0,31.03,161688.0,29.5364,29.5649,29.5173,29.5459,161688.0
2017-01-19 12:00:00,31.01,31.03,31.01,31.02,815592.0,29.5269,29.5459,29.5269,29.5364,815592.0
2017-01-19 12:30:00,31.02,31.02,30.99,31.01,136312.0,29.5364,29.5364,29.5078,29.5269,136312.0
2017-01-19 13:00:00,31.01,31.02,30.99,30.99,24396.0,29.5269,29.5364,29.5078,29.5078,24396.0
2017-01-19 13:30:00,30.99,31.0,30.99,30.99,11432.0,29.5078,29.5173,29.5078,29.5078,11432.0
2017-01-19 14:00:00,30.98,31.0,30.9,30.94,27416.0,29.4983,29.5173,29.4221,29.4602,27416.0
2017-01-19 14:30:00,30.95,30.95,30.91,30.91,53196.0,29.4697,29.4697,29.4316,29.4316,53196.0
2017-01-19 15:00:00,30.91,30.95,30.9,30.95,34896.0,29.4316,29.4697,29.4221,29.4697,34896.0
2017-01-19 15:30:00,30.93,30.95,30.91,30.93,73568.0,29.4507,29.4697,29.4316,29.4507,73568.0
2017-01-20 09:30:00,31.07,31.17,31.06,31.17,41308.0,29.584,29.6792,29.5745,29.6792,41308.0
2017-01-20 10:00:00,31.16,31.16,31.09,31.1,32656.0,29.6697,29.6697,29.603,29.6125,32656.0
2017-01-20 10:30:00,31.11,31.12,31.09,31.1,34724.0,29.6221,29.6316,29.603,29.6125,34724.0
2017-01-20 11:00:00,31.1,31.12,31.09,31.09,15568.0,29.6125,29.6316,29.603,29.603,15568.0
2017-01-20 11:30:00,31.1,31.14,31.1,31.13,18540.0,29.6125,29.6506,29.6125,29.6411,18540.0
2017-01-20 12:00:00,31.15,31.15,31.04,31.07,58732.0,29.6602,29.6602,29.5554,29.584,58732.0
2017-01-20 12:30:00,31.05,31.05,31.02,31.04,26976.0,29.5649,29.5649,29.5364,29.5554,26976.0
2017-01-20 13:00:00,31.05,31.09,31.05,31.08,8076.0,29.5649,29.603,29.5649,29.5935,8076.0
2017-01-20 13:30:00,31.09,31.09,31.07,31.07,13172.0,29.603,29.603,29.584,29.584,13172.0
2017-01-20 14:00:00,31.06,31.07,31.03,31.03,6452.0,29.5745,29.584,29.5459,29.5459,6452.0
2017-01-20 14:30:00,31.05,31.07,31.04,31.06,27872.0,29.5649,29.584,29.5554,29.5745,27872.0
2017-01-20 15:00:00,31.08,31.11,31.06,31.06,33032.0,29.5935,29.6221,29.5745,29.5745,33032.0
2017-01-20 15:30:00,31.05,31.1,31.05,31.09,146968.0,29.5649,29.6125,29.5649,29.603,146968.0
2017-01-23 09:30:00,31.06,31.15,31.06,31.06,23788.0,29.5745,29.6602,29.5745,29.5745,23788.0
2017-01-23 10:00:00,31.07,31.07,30.99,30.99,17112.0,29.584,29.584,29.5078,29.5078,17112.0
2017-01-23 10:30:00,30.99,30.99,30.95,30.96,33956.0,29.5078,29.5078,29.4697,29.4792,33956.0
2017-01-23 11:00:00,30.96,30.98,30.95,30.98,14564.0,29.4792,29.4983,29.4697,29.4983,14564.0
2017-01-23 11:30:00,31.0,31.0,30.92,30.93,137376.0,29.5173,29.5173,29.4412,29.4507,137376.0
2017-01-23 12:00:00,30.95,31.0,30.94,31.0,22416.0,29.4697,29.5173,29.4602,29.5173,22416.0
2017-01-23 12:30:00,31.01,31.03,31.0,31.02,11420.0,29.5269,29.5459,29.5173,29.5364,11420.0
2017-01-23 13:00:00,31.02,31.05,31.02,31.05,16584.0,29.5364,29.5649,29.5364,29.5649,16584.0
2017-01-23 13:30:00,31.04,31.11,31.04,31.08,37412.0,29.5554,29.6221,29.5554,29.5935,37412.0
2017-01-23 14:00:00,31.07,31.08,31.05,31.06,25408.0,29.584,29.5935,29.5649,29.5745,25408.0
2017-01-23 14:30:00,31.07,31.1,31.06,31.09,37656.0,29.584,29.6125,29.5745,29.603,37656.0
2017-01-23 15:00:00,31.09,31.11,31.08,31.1,26984.0,29.603,29.6221,29.5935,29.6125,26984.0
2017-01-23 15:30:00,31.11,31.15,31.11,31.12,51460.0,29.6221,29.6602,29.6221,29.6316,51460.0
2017-01-24 09:30:00,31.18,31.28,31.18,31.27,29852.0,29.6887,29.7839,29.6887,29.7744,29852.0
2017-01-24 10:00:00,31.23,31.3,31.23,31.28,27924.0,29.7363,29.803,29.7363,29.7839,27924.0
2017-01-24 10:30:00,31.28,31.3,31.28,31.3,11052.0,29.7839,29.803,29.7839,29.803,11052.0
2017-01-24 11:00:00,31.31,31.32,31.3,31.3,45508.0,29.8125,29.822,29.803,29.803,45508.0
2017-01-24 11:30:00,31.29,31.33,31.28,31.33,32812.0,29.7935,29.8315,29.7839,29.8315,32812.0
2017-01-24 12:00:00,31.32,31.35,31.32,31.35,25668.0,29.822,29.8506,29.822,29.8506,25668.0
2017-01-24 12:30:00,31.34,31.35,31.33,31.34,11512.0,29.8411,29.8506,29.8315,29.8411,11512.0
2017-01-24 13:00:00,31.34,31.39,31.34,31.39,21548.0,29.8411,29.8887,29.8411,29.8887,21548.0
2017-01-24 13:30:00,31.4,31.45,31.4,31.45,50636.0,29.8982,29.9458,29.8982,29.9458,50636.0
2017-01-24 14:00:00,31.45,31.47,31.44,31.44,35284.0,29.9458,29.9649,29.9363,29.9363,35284.0
2017-01-24 14:30:00,31.46,31.49,31.46,31.49,23464.0,29.9553,29.9839,29.9553,29.9839,23464.0
2017-01-24 15:00:00,31.49,31.52,31.48,31.49,27864.0,29.9839,30.0125,29.9744,29.9839,27864.0
2017-01-24 15:30:00,31.48,31.49,31.45,31.46,49904.0,29.9744,29.9839,29.9458,29.9553,49904.0
2017-01-25 09:30:00,31.68,31.75,31.68,31.72,41424.0,30.1648,30.2315,30.1648,30.2029,41424.0
2017-01-25 10:00:00,31.72,31.74,31.7,31.7,20016.0,30.2029,30.2219,30.1839,30.1839,20016.0
2017-01-25 10:30:00,31.7,31.73,31.7,31.73,13696.0,30.1839,30.2124,30.1839,30.2124,13696.0
2017-01-25 11:00:00,31.72,31.76,31.72,31.73,15572.0,30.2029,30.241,30.2029,30.2124,15572.0
2017-01-25 11:30:00,31.68,31.71,31.68,31.7,23580.0,30.1648,30.1934,30.1648,30.1839,23580.0
2017-01-25 12:00:00,31.71,31.74,31.71,31.74,8032.0,30.1934,30.2219,30.1934,30.2219,8032.0
2017-01-25 12:30:00,31.72,31.74,31.71,31.74,11276.0,30.2029,30.2219,30.1934,30.2219,11276.0
2017-01-25 13:00:00,31.75,31.77,31.75,31.77,12600.0,30.2315,30.2505,30.2315,30.2505,12600.0
2017-01-25 13:30:00,31.77,31.8,31.76,31.8,8604.0,30.2505,30.2791,30.241,30.2791,8604.0
2017-01-25 14:00:00,31.79,31.8,31.78,31.79,14560.0,30.2695,30.2791,30.26,30.2695,14560.0
2017-01-25 14:30:00,31.79,31.79,31.77,31.78,18380.0,30.2695,30.2695,30.2505,30.26,18380.0
2017-01-25 15:00:00,31.78,31.8,31.76,31.77,13440.0,30.26,30.2791,30.241,30.2505,13440.0
2017-01-25 15:30:00,31.79,31.84,31.79,31.83,117928.0,30.2695,30.3172,30.2695,30.3076,117928.0
2017-01-26 09:30:00,31.87,31.91,31.76,31.82,40284.0,30.3457,30.3838,30.241,30.2981,40284.0
2017-01-26 10:00:00,31.81,31.84,31.71,31.73,344924.0,30.2886,30.3172,30.1934,30.2124,344924.0
2017-01-26 10:30:00,31.74,31.75,31.7,31.7,276088.0,30.2219,30.2315,30.1839,30.1839,276088.0
2017-01-26 11:00:00,31.71,31.75,31.69,31.74,102928.0,30.1934,30.2315,30.1743,30.2219,102928.0
2017-01-26 11:30:00,31.74,31.76,31.73,31.73,279916.0,30.2219,30.241,30.2124,30.2124,279916.0
2017-01-26 12:00:00,31.73,31.75,31.71,31.74,113592.0,30.2124,30.2315,30.1934,30.2219,113592.0
2017-01-26 12:30:00,31.74,31.77,31.74,31.75,185592.0,30.2219,30.2505,30.2219,30.2315,185592.0
2017-01-26 13:00:00,31.75,31.78,31.74,31.74,235176.0,30.2315,30.26,30.2219,30.2219,235176.0
2017-01-26 13:30:00,31.74,31.77,31.74,31.77,196216.0,30.2219,30.2505,30.2219,30.2505,196216.0
2017-01-26 14:00:00,31.77,31.84,31.77,31.83,204120.0,30.2505,30.3172,30.2505,30.3076,204120.0
2017-01-26 14:30:00,31.83,31.83,31.8,31.8,185888.0,30.3076,30.3076,30.2791,30.2791,185888.0
2017-01-26 15:00:00,31.8,31.82,31.79,31.8,285676.0,30.2791,30.2981,30.2695,30.2791,285676.0
2017-01-26 15:30:00,31.81,31.82,31.78,31.8,473172.0,30.2886,30.2981,30.26,30.2791,473172.0
2017-01-27 09:30:00,31.88,31.97,31.85,31.85,38124.0,30.3552,30.4409,30.3267,30.3267,38124.0
2017-01-27 10:00:00,31.88,31.92,31.84,31.9,57920.0,30.3552,30.3933,30.3172,30.3743,57920.0
2017-01-27 10:30:00,31.92,31.95,31.91,31.93,21548.0,30.3933,30.4219,30.3838,30.4028,21548.0
2017-01-27 11:00:00,31.94,31.95,31.91,31.95,11180.0,30.4124,30.4219,30.3838,30.4219,11180.0
2017-01-27 11:30:00,31.96,31.96,31.93,31.93,28836.0,30.4314,30.4314,30.4028,30.4028,28836.0
2017-01-27 12:00:00,31.93,31.95,31.93,31.93,4160.0,30.4028,30.4219,30.4028,30.4028,4160.0
2017-01-27 12:30:00,31.93,31.95,31.92,31.95,10076.0,30.4028,30.4219,30.3933,30.4219,10076.0
2017-01-27 13:00:00,31.94,31.94,31.92,31.92,17720.0,30.4124,30.4124,30.3933,30.3933,17720.0
2017-01-27 13:30:00,31.93,31.93,31.9,31.9,16704.0,30.4028,30.4028,30.3743,30.3743,16704.0
2017-01-27 14:00:00,31.9,31.9,31.89,31.9,9572.0,30.3743,30.3743,30.3648,30.3743,9572.0
2017-01-27 14:30:00,31.92,31.92,31.89,31.91,20152.0,30.3933,30.3933,30.3648,30.3838,20152.0
2017-01-27 15:00:00,31.91,31.91,31.88,31.88,12528.0,30.3838,30.3838,30.3552,30.3552,12528.0
2017-01-27 15:30:00,31.87,31.92,31.87,31.9,56508.0,30.3457,30.3933,30.3457,30.3743,56508.0
2017-01-30 09:30:00,31.77,31.77,31.5,31.56,129408.0,30.2505,30.2505,29.9934,30.0505,129408.0
2017-01-30 10:00:00,31.57,31.58,31.45,31.5,116860.0,30.0601,30.0696,29.9458,29.9934,116860.0
2017-01-30 10:30:00,31.5,31.5,31.45,31.46,33424.0,29.9934,29.9934,29.9458,29.9553,33424.0
2017-01-30 11:00:00,31.48,31.57,31.47,31.55,49732.0,29.9744,30.0601,29.9649,30.041,49732.0
2017-01-30 11:30:00,31.55,31.59,31.53,31.58,22940.0,30.041,30.0791,30.022,30.0696,22940.0
2017-01-30 12:00:00,31.58,31.58,31.55,31.57,32956.0,30.0696,30.0696,30.041,30.0601,32956.0
2017-01-30 12:30:00,31.55,31.56,31.53,31.54,28196.0,30.041,30.0505,30.022,30.0315,28196.0
2017-01-30 13:00:00,31.55,31.57,31.52,31.54,88540.0,30.041,30.0601,30.0125,30.0315,88540.0
2017-01-30 13:30:00,31.53,31.53,31.52,31.53,208888.0,30.022,30.022,30.0125,30.022,208888.0
2017-01-30 14:00:00,31.53,31.58,31.53,31.58,1669296.0,30.022,30.0696,30.022,30.0696,1669296.0
2017-01-30 14:30:00,31.58,31.6,31.56,31.57,128420.0,30.0696,30.0886,30.0505,30.0601,128420.0
2017-01-30 15:00:00,31.56,31.57,31.54,31.55,31428.0,30.0505,30.0601,30.0315,30.041,31428.0
2017-01-30 15:30:00,31.54,31.62,31.54,31.62,61588.0,30.0315,30.1077,30.0315,30.1077,61588.0
2017-01-31 09:30:00,31.49,31.54,31.4,31.42,41944.0,29.9839,30.0315,29.8982,29.9172,41944.0
2017-01-31 10:00:00,31.41,31.43,31.34,31.4,44856.0,29.9077,29.9268,29.8411,29.8982,44856.0
2017-01-31 10:30:00,31.39,31.42,31.34,31.36,21400.0,29.8887,29.9172,29.8411,29.8601,21400.0
2017-01-31 11:00:00,31.35,31.38,31.35,31.35,6456.0,29.8506,29.8792,29.8506,29.8506,6456.0
2017-01-31 11:30:00,31.33,31.33,31.3,31.32,34084.0,29.8315,29.8315,29.803,29.822,34084.0
2017-01-31 12:00:00,31.31,31.38,31.31,31.37,36104.0,29.8125,29.8792,29.8125,29.8696,36104.0
2017-01-31 12:30:00,31.37,31.37,31.36,31.36,21404.0,29.8696,29.8696,29.8601,29.8601,21404.0
2017-01-31 13:00:00,31.36,31.36,31.33,31.36,5484.0,29.8601,29.8601,29.8315,29.8601,5484.0
2017-01-31 13:30:00,31.37,31.38,31.32,31.32,11108.0,29.8696,29.8792,29.822,29.822,11108.0
2017-01-31 14:00:00,31.33,31.36,31.32,31.35,18420.0,29.8315,29.8601,29.822,29.8506,18420.0
2017-01-31 14:30:00,31.36,31.42,31.35,31.41,26600.0,29.8601,29.9172,29.8506,29.9077,26600.0
2017-01-31 15:00:00,31.43,31.46,31.42,31.45,26524.0,29.9268,29.9553,29.9172,29.9458,26524.0
2017-01-31 15:30:00,31.45,31.48,31.45,31.48,48000.0,29.9458,29.9744,29.9458,29.9744,48000.0
2017-02-01 09:30:00,31.82,31.86,31.73,31.74,241088.0,30.2981,30.3362,30.2124,30.2219,241088.0
2017-02-01 10:00:00,31.75,31.77,31.67,31.71,415396.0,30.2315,30.2505,30.1553,30.1934,415396.0
2017-02-01 10:30:00,31.71,31.72,31.65,31.66,197596.0,30.1934,30.2029,30.1362,30.1458,197596.0
2017-02-01 11:00:00,31.66,31.69,31.64,31.65,141120.0,30.1458,30.1743,30.1267,30.1362,141120.0
2017-02-01 11:30:00,31.66,31.67,31.62,31.66,190184.0,30.1458,30.1553,30.1077,30.1458,190184.0
2017-02-01 12:00:00,31.68,31.71,31.67,31.71,231368.0,30.1648,30.1934,30.1553,30.1934,231368.0
2017-02-01 12:30:00,31.72,31.76,31.71,31.75,619884.0,30.2029,30.241,30.1934,30.2315,619884.0
2017-02-01 13:00:00,31.75,31.77,31.74,31.75,126908.0,30.2315,30.2505,30.2219,30.2315,126908.0
2017-02-01 13:30:00,31.75,31.75,31.71,31.72,338444.0,30.2315,30.2315,30.1934,30.2029,338444.0
2017-02-01 14:00:00,31.71,31.84,31.71,31.82,428220.0,30.1934,30.3172,30.1934,30.2981,428220.0
2017-02-01 14:30:00,31.82,31.83,31.75,31.79,361944.0,30.2981,30.3076,30.2315,30.2695,361944.0
2017-02-01 15:00:00,31.79,31.84,31.78,31.83,572632.0,30.2695,30.3172,30.26,30.3076,572632.0
2017-02-01 15:30:00,31.84,31.85,31.78,31.79,478352.0,30.3172,30.3267,30.26,30.2695,478352.0
2017-02-02 09:30:00,31.72,31.85,31.59,31.85,65640.0,30.2029,30.3267,30.0791,30.3267,65640.0
2017-02-02 10:00:00,31.84,31.84,31.76,31.77,24252.0,30.3172,30.3172,30.241,30.2505,24252.0
2017-02-02 10:30:00,31.81,31.86,31.8,31.86,94052.0,30.2886,30.3362,30.2791,30.3362,94052.0
2017-02-02 11:00:00,31.87,31.88,31.85,31.85,50412.0,30.3457,30.3552,30.3267,30.3267,50412.0
2017-02-02 11:30:00,31.84,31.85,31.74,31.74,36352.0,30.3172,30.3267,30.2219,30.2219,36352.0
2017-02-02 12:00:00,31.73,31.75,31.71,31.74,170312.0,30.2124,30.2315,30.1934,30.2219,170312.0
2017-02-02 12:30:00,31.75,31.81,31.74,31.77,123156.0,30.2315,30.2886,30.2219,30.2505,123156.0
2017-02-02 13:00:00,31.78,31.78,31.74,31.74,55968.0,30.26,30.26,30.2219,30.2219,55968.0
2017-02-02 13:30:00,31.74,31.82,31.74,31.8,56796.0,30.2219,30.2981,30.2219,30.2791,56796.0
2017-02-02 14:00:00,31.79,31.8,31.75,31.75,19516.0,30.2695,30.2791,30.2315,30.2315,19516.0
2017-02-02 14:30:00,31.74,31.77,31.72,31.75,62352.0,30.2219,30.2505,30.2029,30.2315,62352.0
2017-02-02 15:00:00,31.76,31.8,31.75,31.8,86436.0,30.241,30.2791,30.2315,30.2791,86436.0
2017-02-02 15:30:00,31.8,31.82,31.78,31.81,68416.0,30.2791,30.2981,30.26,30.2886,68416.0
2017-02-03 09:30:00,31.92,32.02,31.91,32.02,57960.0,30.3933,30.4885,30.3838,30.4885,57960.0
2017-02-03 10:00:00,32.02,32.03,31.96,32.0,66228.0,30.4885,30.4981,30.4314,30.4695,66228.0
2017-02-03 10:30:00,31.99,32.0,31.96,31.97,119748.0,30.46,30.4695,30.4314,30.4409,119748.0
2017-02-03 11:00:00,31.97,32.02,31.95,31.96,26072.0,30.4409,30.4885,30.4219,30.4314,26072.0
2017-02-03 11:30:00,31.96,31.96,31.91,31.92,23952.0,30.4314,30.4314,30.3838,30.3933,23952.0
2017-02-03 12:00:00,31.93,31.98,31.93,31.96,225240.0,30.4028,30.4505,30.4028,30.4314,225240.0
2017-02-03 12:30:00,31.96,31.97,31.95,31.96,6188.0,30.4314,30.4409,30.4219,30.4314,6188.0
2017-02-03 13:00:00,31.95,31.97,31.93,31.97,33096.0,30.4219,30.4409,30.4028,30.4409,33096.0
2017-02-03 13:30:00,31.96,31.97,31.93,31.95,20432.0,30.4314,30.4409,30.4028,30.4219,20432.0
2017-02-03 14:00:00,31.95,31.98,31.95,31.97,14132.0,30.4219,30.4505,30.4219,30.4409,14132.0
2017-02-03 14:30:00,31.98,32.01,31.98,32.0,17864.0,30.4505,30.479,30.4505,30.4695,17864.0
2017-02-03 15:00:00,32.0,32.02,32.0,32.01,21168.0,30.4695,30.4885,30.4695,30.479,21168.0
2017-02-03 15:30:00,32.01,32.02,32.0,32.01,111612.0,30.479,30.4885,30.4695,30.479,111612.0
2017-02-06 09:30:00,31.96,32.0,31.9,31.97,55384.0,30.4314,30.4695,30.3743,30.4409,55384.0
2017-02-06 10:00:00,31.99,32.02,31.97,32.02,15420.0,30.46,30.4885,30.4409,30.4885,15420.0
2017-02-06 10:30:00,31.99,32.01,31.97,31.98,57888.0,30.46,30.479,30.4409,30.4505,57888.0
2017-02-06 11:00:00,31.98,32.06,31.97,32.05,89280.0,30.4505,30.5266,30.4409,30.5171,89280.0
2017-02-06 11:30:00,32.06,32.06,32.02,32.04,88400.0,30.5266,30.5266,30.4885,30.5076,88400.0
2017-02-06 12:00:00,32.03,32.05,32.03,32.04,41532.0,30.4981,30.5171,30.4981,30.5076,41532.0
2017-02-06 12:30:00,32.04,32.04,32.02,32.03,29200.0,30.5076,30.5076,30.4885,30.4981,29200.0
2017-02-06 13:00:00,32.03,32.03,31.99,32.01,33624.0,30.4981,30.4981,30.46,30.479,33624.0
2017-02-06 13:30:00,32.0,32.02,31.98,32.02,10060.0,30.4695,30.4885,30.4505,30.4885,10060.0
2017-02-06 14:00:00,32.02,32.02,32.0,32.02,25832.0,30.4885,30.4885,30.4695,30.4885,25832.0
2017-02-06 14:30:00,32.02,32.03,32.01,32.03,42064.0,30.4885,30.4981,30.479,30.4981,42064.0
2017-02-06 15:00:00,32.03,32.05,32.02,32.04,36152.0,30.4981,30.5171,30.4885,30.5076,36152.0
2017-02-06 15:30:00,32.04,32.07,32.04,32.06,71772.0,30.5076,30.5362,30.5076,30.5266,71772.0
2017-02-07 09:30:00,32.15,32.24,32.13,32.21,23980.0,30.6123,30.698,30.5933,30.6695,23980.0
2017-02-07 10:00:00,32.24,32.26,32.23,32.25,51576.0,30.698,30.7171,30.6885,30.7075,51576.0
2017-02-07 10:30:00,32.24,32.29,32.24,32.29,11640.0,30.698,30.7456,30.698,30.7456,11640.0
2017-02-07 11:00:00,32.28,32.29,32.22,32.24,13592.0,30.7361,30.7456,30.679,30.698,13592.0
2017-02-07 11:30:00,32.24,32.24,32.23,32.24,11648.0,30.698,30.698,30.6885,30.698,11648.0
2017-02-07 12:00:00,32.25,32.26,32.2,32.2,18820.0,30.7075,30.7171,30.6599,30.6599,18820.0
2017-02-07 12:30:00,32.21,32.21,32.16,32.16,22076.0,30.6695,30.6695,30.6218,30.6218,22076.0
2017-02-07 13:00:00,32.16,32.21,32.14,32.2,17996.0,30.6218,30.6695,30.6028,30.6599,17996.0
2017-02-07 13:30:00,32.21,32.22,32.2,32.22,9964.0,30.6695,30.679,30.6599,30.679,9964.0
2017-02-07 14:00:00,32.21,32.22,32.19,32.2,14996.0,30.6695,30.679,30.6504,30.6599,14996.0
2017-02-07 14:30:00,32.19,32.2,32.18,32.19,7156.0,30.6504,30.6599,30.6409,30.6504,7156.0
2017-02-07 15:00:00,32.2,32.22,32.2,32.2,10112.0,30.6599,30.679,30.6599,30.6599,10112.0
2017-02-07 15:30:00,32.21,32.22,32.18,32.22,84908.0,30.6695,30.679,30.6409,30.679,84908.0
2017-02-08 09:30:00,32.23,32.23,32.12,32.17,40788.0,30.6885,30.6885,30.5838,30.6314,40788.0
2017-02-08 10:00:00,32.18,32.27,32.17,32.25,23800.0,30.6409,30.7266,30.6314,30.7075,23800.0
2017-02-08 10:30:00,32.27,32.32,32.24,32.3,59976.0,30.7266,30.7742,30.698,30.7552,59976.0
2017-02-08 11:00:00,32.31,32.32,32.3,32.3,32532.0,30.7647,30.7742,30.7552,30.7552,32532.0
2017-02-08 11:30:00,32.3,32.31,32.27,32.27,12440.0,30.7552,30.7647,30.7266,30.7266,12440.0
2017-02-08 12:00:00,32.29,32.31,32.28,32.28,16560.0,30.7456,30.7647,30.7361,30.7361,16560.0
2017-02-08 12:30:00,32.26,32.26,32.24,32.26,43032.0,30.7171,30.7171,30.698,30.7171,43032.0
2017-02-08 13:00:00,32.26,32.29,32.26,32.29,9272.0,30.7171,30.7456,30.7171,30.7456,9272.0
2017-02-08 13:30:00,32.29,32.31,32.29,32.3,273412.0,30.7456,30.7647,30.7456,30.7552,273412.0
2017-02-08 14:00:00,32.3,32.31,32.29,32.29,33068.0,30.7552,30.7647,30.7456,30.7456,33068.0
2017-02-08 14:30:00,32.29,32.3,32.28,32.28,107744.0,30.7456,30.7552,30.7361,30.7361,107744.0
2017-02-08 15:00:00,32.28,32.31,32.26,32.31,57628.0,30.7361,30.7647,30.7171,30.7647,57628.0
2017-02-08 15:30:00,32.31,32.32,32.28,32.28,105596.0,30.7647,30.7742,30.7361,30.7361,105596.0
2017-02-09 09:30:00,32.31,32.35,32.29,32.32,72584.0,30.7647,30.8028,30.7456,30.7742,72584.0
2017-02-09 10:00:00,32.31,32.35,32.3,32.34,29632.0,30.7647,30.8028,30.7552,30.7932,29632.0
2017-02-09 10:30:00,32.34,32.37,32.32,32.37,50008.0,30.7932,30.8218,30.7742,30.8218,50008.0
2017-02-09 11:00:00,32.37,32.45,32.36,32.45,9448.0,30.8218,30.898,30.8123,30.898,9448.0
2017-02-09 11:30:00,32.45,32.46,32.44,32.45,12532.0,30.898,30.9075,30.8885,30.898,12532.0
2017-02-09 12:00:00,32.45,32.46,32.42,32.42,17412.0,30.898,30.9075,30.8694,30.8694,17412.0
2017-02-09 12:30:00,32.42,32.42,32.37,32.39,73000.0,30.8694,30.8694,30.8218,30.8408,73000.0
2017-02-09 13:00:00,32.4,32.41,32.39,32.4,14932.0,30.8504,30.8599,30.8408,30.8504,14932.0
2017-02-09 13:30:00,32.38,32.42,32.38,32.42,75076.0,30.8313,30.8694,30.8313,30.8694,75076.0
2017-02-09 14:00:00,32.43,32.44,32.42,32.42,21200.0,30.8789,30.8885,30.8694,30.8694,21200.0
2017-02-09 14:30:00,32.42,32.45,32.42,32.44,18796.0,30.8694,30.898,30.8694,30.8885,18796.0
2017-02-09 15:00:00,32.44,32.45,32.41,32.42,37604.0,30.8885,30.898,30.8599,30.8694,37604.0
2017-02-09 15:30:00,32.41,32.41,32.37,32.38,60320.0,30.8599,30.8599,30.8218,30.8313,60320.0
2017-02-10 09:30:00,32.44,32.47,32.34,32.34,30004.0,30.8885,30.917,30.7932,30.7932,30004.0
2017-02-10 10:00:00,32.34,32.38,32.3,32.38,13700.0,30.7932,30.8313,30.7552,30.8313,13700.0
2017-02-10 10:30:00,32.38,32.42,32.38,32.4,18608.0,30.8313,30.8694,30.8313,30.8504,18608.0
2017-02-10 11:00:00,32.38,32.41,32.38,32.4,5364.0,30.8313,30.8599,30.8313,30.8504,5364.0
2017-02-10 11:30:00,32.4,32.42,32.37,32.4,8664.0,30.8504,30.8694,30.8218,30.8504,8664.0
2017-02-10 12:00:00,32.43,32.44,32.42,32.44,4000.0,30.8789,30.8885,30.8694,30.8885,4000.0
2017-02-10 12:30:00,32.43,32.46,32.43,32.46,14432.0,30.8789,30.9075,30.8789,30.9075,14432.0
2017-02-10 13:00:00,32.44,32.47,32.44,32.45,18980.0,30.8885,30.917,30.8885,30.898,18980.0
2017-02-10 13:30:00,32.45,32.47,32.44,32.44,11840.0,30.898,30.917,30.8885,30.8885,11840.0
2017-02-10 14:00:00,32.45,32.45,32.44,32.45,7620.0,30.898,30.898,30.8885,30.898,7620.0
2017-02-10 14:30:00,32.45,32.45,32.42,32.42,10784.0,30.898,30.898,30.8694,30.8694,10784.0
2017-02-10 15:00:00,32.42,32.45,32.41,32.41,40124.0,30.8694,30.898,30.8599,30.8599,40124.0
2017-02-10 15:30:00,32.42,32.43,32.4,32.41,39332.0,30.8694,30.8789,30.8504,30.8599,39332.0
2017-02-13 09:30:00,32.52,32.6,32.52,32.57,139200.0,30.9646,31.0408,30.9646,31.0122,139200.0
2017-02-13 10:00:00,32.56,32.61,32.56,32.61,67384.0,31.0027,31.0503,31.0027,31.0503,67384.0
2017-02-13 10:30:00,32.6,32.6,32.56,32.59,230076.0,31.0408,31.0408,31.0027,31.0313,230076.0
2017-02-13 11:00:00,32.59,32.6,32.56,32.59,23764.0,31.0313,31.0408,31.0027,31.0313,23764.0
2017-02-13 11:30:00,32.59,32.59,32.57,32.58,14700.0,31.0313,31.0313,31.0122,31.0218,14700.0
2017-02-13 12:00:00,32.58,32.6,32.58,32.6,10092.0,31.0218,31.0408,31.0218,31.0408,10092.0
2017-02-13 12:30:00,32.6,32.61,32.6,32.61,52840.0,31.0408,31.0503,31.0408,31.0503,52840.0
2017-02-13 13:00:00,32.62,32.64,32.61,32.64,9556.0,31.0598,31.0789,31.0503,31.0789,9556.0
2017-02-13 13:30:00,32.65,32.65,32.62,32.64,17960.0,31.0884,31.0884,31.0598,31.0789,17960.0
2017-02-13 14:00:00,32.64,32.66,32.63,32.65,14244.0,31.0789,31.0979,31.0694,31.0884,14244.0
2017-02-13 14:30:00,32.63,32.64,32.63,32.63,57360.0,31.0694,31.0789,31.0694,31.0694,57360.0
2017-02-13 15:00:00,32.63,32.65,32.63,32.64,30700.0,31.0694,31.0884,31.0694,31.0789,30700.0
2017-02-13 15:30:00,32.62,32.63,32.6,32.62,138388.0,31.0598,31.0694,31.0408,31.0598,138388.0
2017-02-14 09:30:00,32.6,32.61,32.55,32.57,188488.0,31.0408,31.0503,30.9932,31.0122,188488.0
2017-02-14 10:00:00,32.56,32.59,32.51,32.56,20228.0,31.0027,31.0313,30.9551,31.0027,20228.0
2017-02-14 10:30:00,32.55,32.58,32.5,32.57,17312.0,30.9932,31.0218,30.9456,31.0122,17312.0
2017-02-14 11:00:00,32.56,32.6,32.54,32.6,45216.0,31.0027,31.0408,30.9837,31.0408,45216.0
2017-02-14 11:30:00,32.6,32.66,32.6,32.64,29804.0,31.0408,31.0979,31.0408,31.0789,29804.0
2017-02-14 12:00:00,32.66,32.66,32.63,32.65,11152.0,31.0979,31.0979,31.0694,31.0884,11152.0
2017-02-14 12:30:00,32.64,32.7,32.64,32.7,29668.0,31.0789,31.136,31.0789,31.136,29668.0
2017-02-14 13:00:00,32.7,32.72,32.69,32.71,7528.0,31.136,31.1551,31.1265,31.1455,7528.0
2017-02-14 13:30:00,32.71,32.72,32.7,32.72,16756.0,31.1455,31.1551,31.136,31.1551,16756.0
2017-02-14 14:00:00,32.72,32.73,32.71,32.71,16660.0,31.1551,31.1646,31.1455,31.1455,16660.0
2017-02-14 14:30:00,32.7,32.72,32.68,32.69,94092.0,31.136,31.1551,31.117,31.1265,94092.0
2017-02-14 15:00:00,32.7,32.7,32.69,32.7,135416.0,31.136,31.136,31.1265,31.136,135416.0
2017-02-14 15:30:00,32.69,32.74,32.69,32.73,149200.0,31.1265,31.1741,31.1265,31.1646,149200.0
2017-02-15 09:30:00,32.74,32.77,32.72,32.77,22784.0,31.1741,31.2027,31.1551,31.2027,22784.0
2017-02-15 10:00:00,32.75,32.76,32.69,32.72,18420.0,31.1836,31.1932,31.1265,31.1551,18420.0
2017-02-15 10:30:00,32.73,32.76,32.72,32.75,35996.0,31.1646,31.1932,31.1551,31.1836,35996.0
2017-02-15 11:00:00,32.74,32.81,32.74,32.81,27648.0,31.1741,31.2408,31.1741,31.2408,27648.0
2017-02-15 11:30:00,32.81,32.81,32.74,32.77,15692.0,31.2408,31.2408,31.1741,31.2027,15692.0
2017-02-15 12:00:00,32.78,32.79,32.76,32.79,12780.0,31.2122,31.2217,31.1932,31.2217,12780.0
2017-02-15 12:30:00,32.77,32.8,32.77,32.8,15976.0,31.2027,31.2312,31.2027,31.2312,15976.0
2017-02-15 13:00:00,32.82,32.82,32.78,32.81,14608.0,31.2503,31.2503,31.2122,31.2408,14608.0
2017-02-15 13:30:00,32.81,32.83,32.8,32.83,36496.0,31.2408,31.2598,31.2312,31.2598,36496.0
2017-02-15 14:00:00,32.82,32.85,32.81,32.83,15108.0,31.2503,31.2788,31.2408,31.2598,15108.0
2017-02-15 14:30:00,32.83,32.87,32.83,32.87,26252.0,31.2598,31.2979,31.2598,31.2979,26252.0
2017-02-15 15:00:00,32.87,32.88,32.85,32.87,23072.0,31.2979,31.3074,31.2788,31.2979,23072.0
2017-02-15 15:30:00,32.87,32.88,32.84,32.87,90272.0,31.2979,31.3074,31.2693,31.2979,90272.0
2017-02-16 09:30:00,32.91,33.01,32.91,32.94,82900.0,31.336,31.4312,31.336,31.3645,82900.0
2017-02-16 10:00:00,32.92,33.01,32.91,32.99,28564.0,31.3455,31.4312,31.336,31.4122,28564.0
2017-02-16 10:30:00,33.02,33.02,32.87,32.9,26204.0,31.4407,31.4407,31.2979,31.3265,26204.0
2017-02-16 11:00:00,32.91,32.92,32.86,32.92,15272.0,31.336,31.3455,31.2884,31.3455,15272.0
2017-02-16 11:30:00,32.92,32.92,32.88,32.88,77364.0,31.3455,31.3455,31.3074,31.3074,77364.0
2017-02-16 12:00:00,32.89,32.91,32.87,32.9,36200.0,31.3169,31.336,31.2979,31.3265,36200.0
2017-02-16 12:30:00,32.9,32.92,32.88,32.88,12728.0,31.3265,31.3455,31.3074,31.3074,12728.0
2017-02-16 13:00:00,32.87,32.89,32.86,32.88,17140.0,31.2979,31.3169,31.2884,31.3074,17140.0
2017-02-16 13:30:00,32.87,32.88,32.85,32.87,26928.0,31.2979,31.3074,31.2788,31.2979,26928.0
2017-02-16 14:00:00,32.88,32.9,32.85,32.85,65556.0,31.3074,31.3265,31.2788,31.2788,65556.0
2017-02-16 14:30:00,32.86,32.88,32.85,32.88,20036.0,31.2884,31.3074,31.2788,31.3074,20036.0
2017-02-16 15:00:00,32.88,32.91,32.88,32.91,10696.0,31.3074,31.336,31.3074,31.336,10696.0
2017-02-16 15:30:00,32.91,32.93,32.9,32.93,38300.0,31.336,31.355,31.3265,31.355,38300.0
2017-02-17 09:30:00,32.85,32.9,32.84,32.9,226740.0,31.2788,31.3265,31.2693,31.3265,226740.0
2017-02-17 10:00:00,32.9,32.94,32.89,32.94,102512.0,31.3265,31.3645,31.3169,31.3645,102512.0
2017-02-17 10:30:00,32.92,32.94,32.9,32.9,114288.0,31.3455,31.3645,31.3265,31.3265,114288.0
2017-02-17 11:00:00,32.89,32.94,32.89,32.9,120120.0,31.3169,31.3645,31.3169,31.3265,120120.0
2017-02-17 11:30:00,32.91,32.93,32.91,32.92,83140.0,31.336,31.355,31.336,31.3455,83140.0
2017-02-17 12:00:00,32.92,32.94,32.92,32.93,53848.0,31.3455,31.3645,31.3455,31.355,53848.0
2017-02-17 12:30:00,32.92,32.94,32.92,32.94,70508.0,31.3455,31.3645,31.3455,31.3645,70508.0
2017-02-17 13:00:00,32.95,32.96,32.94,32.96,44236.0,31.3741,31.3836,31.3645,31.3836,44236.0
2017-02-17 13:30:00,32.96,32.97,32.96,32.96,101228.0,31.3836,31.3931,31.3836,31.3836,101228.0
2017-02-17 14:00:00,32.96,32.97,32.95,32.97,77760.0,31.3836,31.3931,31.3741,31.3931,77760.0
2017-02-17 14:30:00,32.97,32.98,32.97,32.97,54704.0,31.3931,31.4026,31.3931,31.3931,54704.0
2017-02-17 15:00:00,32.97,32.97,32.95,32.95,134936.0,31.3931,31.3931,31.3741,31.3741,134936.0
2017-02-17 15:30:00,32.95,33.02,32.95,33.02,253132.0,31.3741,31.4407,31.3741,31.4407,253132.0
2017-02-21 09:30:00,33.1,33.18,33.08,33.16,263828.0,31.5169,31.5931,31.4978,31.574,263828.0
2017-02-21 10:00:00,33.17,33.2,33.16,33.18,159100.0,31.5835,31.6121,31.574,31.5931,159100.0
2017-02-21 10:30:00,33.18,33.22,33.18,33.19,327092.0,31.5931,31.6312,31.5931,31.6026,327092.0
2017-02-21 11:00:00,33.19,33.19,33.15,33.15,107316.0,31.6026,31.6026,31.5645,31.5645,107316.0
2017-02-21 11:30:00,33.13,33.16,33.11,33.15,117584.0,31.5455,31.574,31.5264,31.5645,117584.0
2017-02-21 12:00:00,33.15,33.16,33.13,33.16,85312.0,31.5645,31.574,31.5455,31.574,85312.0
2017-02-21 12:30:00,33.16,33.17,33.15,33.16,55148.0,31.574,31.5835,31.5645,31.574,55148.0
2017-02-21 13:00:00,33.15,33.17,33.14,33.17,119072.0,31.5645,31.5835,31.555,31.5835,119072.0
2017-02-21 13:30:00,33.17,33.17,33.13,33.15,54972.0,31.5835,31.5835,31.5455,31.5645,54972.0
2017-02-21 14:00:00,33.15,33.18,33.14,33.18,114652.0,31.5645,31.5931,31.555,31.5931,114652.0
2017-02-21 14:30:00,33.17,33.2,33.16,33.19,126068.0,31.5835,31.6121,31.574,31.6026,126068.0
2017-02-21 15:00:00,33.19,33.21,33.18,33.21,149264.0,31.6026,31.6216,31.5931,31.6216,149264.0
2017-02-21 15:30:00,33.21,33.22,33.19,33.21,387388.0,31.6216,31.6312,31.6026,31.6216,387388.0
2017-02-22 09:30:00,33.17,33.2,33.1,33.16,64576.0,31.5835,31.6121,31.5169,31.574,64576.0
2017-02-22 10:00:00,33.18,33.23,33.17,33.23,12700.0,31.5931,31.6407,31.5835,31.6407,12700.0
2017-02-22 10:30:00,33.23,33.23,33.2,33.22,17320.0,31.6407,31.6407,31.6121,31.6312,17320.0
2017-02-22 11:00:00,33.21,33.21,33.18,33.21,13336.0,31.6216,31.6216,31.5931,31.6216,13336.0
2017-02-22 11:30:00,33.22,33.22,33.19,33.21,13300.0,31.6312,31.6312,31.6026,31.6216,13300.0
2017-02-22 12:00:00,33.19,33.23,33.19,33.23,8868.0,31.6026,31.6407,31.6026,31.6407,8868.0
2017-02-22 12:30:00,33.23,33.24,33.23,33.23,35056.0,31.6407,31.6502,31.6407,31.6407,35056.0
2017-02-22 13:00:00,33.25,33.25,33.24,33.25,10536.0,31.6597,31.6597,31.6502,31.6597,10536.0
2017-02-22 13:30:00,33.26,33.27,33.25,33.26,9048.0,31.6692,31.6788,31.6597,31.6692,9048.0
2017-02-22 14:00:00,33.26,33.26,33.21,33.24,10700.0,31.6692,31.6692,31.6216,31.6502,10700.0
2017-02-22 14:30:00,33.25,33.25,33.21,33.22,54624.0,31.6597,31.6597,31.6216,31.6312,54624.0
2017-02-22 15:00:00,33.2,33.24,33.2,33.24,10780.0,31.6121,31.6502,31.6121,31.6502,10780.0
2017-02-22 15:30:00,33.24,33.27,33.24,33.26,39428.0,31.6502,31.6788,31.6502,31.6692,39428.0
2017-02-23 09:30:00,33.31,33.31,33.21,33.24,39152.0,31.7168,31.7168,31.6216,31.6502,39152.0
2017-02-23 10:00:00,33.23,33.24,33.12,33.16,42220.0,31.6407,31.6502,31.5359,31.574,42220.0
2017-02-23 10:30:00,33.16,33.17,33.08,33.08,16300.0,31.574,31.5835,31.4978,31.4978,16300.0
2017-02-23 11:00:00,33.06,33.06,33.02,33.03,103236.0,31.4788,31.4788,31.4407,31.4502,103236.0
2017-02-23 11:30:00,33.1,33.1,33.07,33.07,7588.0,31.5169,31.5169,31.4883,31.4883,7588.0
2017-02-23 12:00:00,33.08,33.14,33.08,33.13,241932.0,31.4978,31.555,31.4978,31.5455,241932.0
2017-02-23 12:30:00,33.13,33.15,33.12,33.12,20656.0,31.5455,31.5645,31.5359,31.5359,20656.0
2017-02-23 13:00:00,33.14,33.14,33.1,33.1,11180.0,31.555,31.555,31.5169,31.5169,11180.0
2017-02-23 13:30:00,33.11,33.15,33.11,33.15,13172.0,31.5264,31.5645,31.5264,31.5645,13172.0
2017-02-23 14:00:00,33.15,33.16,33.14,33.16,42764.0,31.5645,31.574,31.555,31.574,42764.0
2017-02-23 14:30:00,33.16,33.19,33.15,33.19,10248.0,31.574,31.6026,31.5645,31.6026,10248.0
2017-02-23 15:00:00,33.18,33.19,33.17,33.17,19328.0,31.5931,31.6026,31.5835,31.5835,19328.0
2017-02-23 15:30:00,33.16,33.17,33.13,33.17,67448.0,31.574,31.5835,31.5455,31.5835,67448.0
2017-02-24 09:30:00,32.94,33.05,32.88,33.05,63740.0,31.3645,31.4693,31.3074,31.4693,63740.0
2017-02-24 10:00:00,33.05,33.05,32.96,32.99,28960.0,31.4693,31.4693,31.3836,31.4122,28960.0
2017-02-24 10:30:00,33.04,33.06,33.04,33.04,10312.0,31.4598,31.4788,31.4598,31.4598,10312.0
2017-02-24 11:00:00,33.06,33.1,33.06,33.08,9876.0,31.4788,31.5169,31.4788,31.4978,9876.0
2017-02-24 11:30:00,33.08,33.08,33.05,33.06,18632.0,31.4978,31.4978,31.4693,31.4788,18632.0
2017-02-24 12:00:00,33.05,33.07,33.03,33.07,9356.0,31.4693,31.4883,31.4502,31.4883,9356.0
2017-02-24 12:30:00,33.08,33.1,33.07,33.09,8520.0,31.4978,31.5169,31.4883,31.5074,8520.0
2017-02-24 13:00:00,33.08,33.08,33.04,33.04,156516.0,31.4978,31.4978,31.4598,31.4598,156516.0
2017-02-24 13:30:00,33.05,33.07,33.05,33.06,73104.0,31.4693,31.4883,31.4693,31.4788,73104.0
2017-02-24 14:00:00,33.06,33.08,33.06,33.08,6972.0,31.4788,31.4978,31.4788,31.4978,6972.0
2017-02-24 14:30:00,33.07,33.1,33.07,33.09,19160.0,31.4883,31.5169,31.4883,31.5074,19160.0
2017-02-24 15:00:00,33.09,33.13,33.09,33.12,27036.0,31.5074,31.5455,31.5074,31.5359,27036.0
2017-02-24 15:30:00,33.13,33.2,33.13,33.2,77536.0,31.5455,31.6121,31.5455,31.6121,77536.0
2017-02-27 09:30:00,33.17,33.2,33.1,33.2,86368.0,31.5835,31.6121,31.5169,31.6121,86368.0
2017-02-27 10:00:00,33.19,33.21,33.15,33.21,34156.0,31.6026,31.6216,31.5645,31.6216,34156.0
2017-02-27 10:30:00,33.19,33.2,33.17,33.17,39236.0,31.6026,31.6121,31.5835,31.5835,39236.0
2017-02-27 11:00:00,33.18,33.21,33.18,33.19,16176.0,31.5931,31.6216,31.5931,31.6026,16176.0
2017-02-27 11:30:00,33.19,33.19,33.15,33.17,19044.0,31.6026,31.6026,31.5645,31.5835,19044.0
2017-02-27 12:00:00,33.16,33.18,33.16,33.18,15228.0,31.574,31.5931,31.574,31.5931,15228.0
2017-02-27 12:30:00,33.18,33.18,33.15,33.16,15004.0,31.5931,31.5931,31.5645,31.574,15004.0
2017-02-27 13:00:00,33.15,33.19,33.15,33.19,28456.0,31.5645,31.6026,31.5645,31.6026,28456.0
2017-02-27 13:30:00,33.18,33.19,33.18,33.19,34604.0,31.5931,31.6026,31.5931,31.6026,34604.0
2017-02-27 14:00:00,33.2,33.22,33.18,33.21,45572.0,31.6121,31.6312,31.5931,31.6216,45572.0
2017-02-27 14:30:00,33.21,33.22,33.2,33.21,34112.0,31.6216,31.6312,31.6121,31.6216,34112.0
2017-02-27 15:00:00,33.2,33.23,33.2,33.22,36476.0,31.6121,31.6407,31.6121,31.6312,36476.0
2017-02-27 15:30:00,33.22,33.23,33.2,33.22,45724.0,31.6312,31.6407,31.6121,31.6312,45724.0
2017-02-28 09:30:00,33.19,33.2,33.11,33.11,36716.0,31.6026,31.6121,31.5264,31.5264,36716.0
2017-02-28 10:00:00,33.14,33.14,33.12,33.12,28588.0,31.555,31.555,31.5359,31.5359,28588.0
2017-02-28 10:30:00,33.12,33.13,33.08,33.11,28780.0,31.5359,31.5455,31.4978,31.5264,28780.0
2017-02-28 11:00:00,33.11,33.13,33.1,33.12,23996.0,31.5264,31.5455,31.5169,31.5359,23996.0
2017-02-28 11:30:00,33.12,33.12,33.1,33.11,22964.0,31.5359,31.5359,31.5169,31.5264,22964.0
2017-02-28 12:00:00,33.1,33.11,32.99,33.01,67464.0,31.5169,31.5264,31.4122,31.4312,67464.0
2017-02-28 12:30:00,33.02,33.03,33.01,33.02,12156.0,31.4407,31.4502,31.4312,31.4407,12156.0
2017-02-28 13:00:00,33.01,33.04,33.01,33.02,36628.0,31.4312,31.4598,31.4312,31.4407,36628.0
2017-02-28 13:30:00,33.02,33.04,33.02,33.04,15776.0,31.4407,31.4598,31.4407,31.4598,15776.0
2017-02-28 14:00:00,33.05,33.05,33.0,33.0,37108.0,31.4693,31.4693,31.4217,31.4217,37108.0
2017-02-28 14:30:00,33.01,33.03,32.99,33.02,30252.0,31.4312,31.4502,31.4122,31.4407,30252.0
2017-02-28 15:00:00,33.02,33.05,33.02,33.04,36676.0,31.4407,31.4693,31.4407,31.4598,36676.0
2017-02-28 15:30:00,33.03,33.05,32.99,33.05,126460.0,31.4502,31.4693,31.4122,31.4693,126460.0
2017-03-01 09:30:00,33.25,33.26,33.18,33.24,101672.0,31.6597,31.6692,31.5931,31.6502,101672.0
2017-03-01 10:00:00,33.24,33.32,33.24,33.27,112132.0,31.6502,31.7264,31.6502,31.6788,112132.0
2017-03-01 10:30:00,33.27,33.29,33.25,33.29,102116.0,31.6788,31.6978,31.6597,31.6978,102116.0
2017-03-01 11:00:00,33.29,33.37,33.29,33.37,32280.0,31.6978,31.774,31.6978,31.774,32280.0
2017-03-01 11:30:00,33.36,33.4,33.35,33.4,17356.0,31.7645,31.8025,31.7549,31.8025,17356.0
2017-03-01 12:00:00,33.4,33.48,33.4,33.46,25380.0,31.8025,31.8787,31.8025,31.8597,25380.0
2017-03-01 12:30:00,33.46,33.46,33.42,33.42,13828.0,31.8597,31.8597,31.8216,31.8216,13828.0
2017-03-01 13:00:00,33.43,33.45,33.43,33.45,69516.0,31.8311,31.8502,31.8311,31.8502,69516.0
2017-03-01 13:30:00,33.43,33.46,33.42,33.45,53660.0,31.8311,31.8597,31.8216,31.8502,53660.0
2017-03-01 14:00:00,33.46,33.5,33.43,33.5,72568.0,31.8597,31.8978,31.8311,31.8978,72568.0
2017-03-01 14:30:00,33.51,33.51,33.48,33.5,44020.0,31.9073,31.9073,31.8787,31.8978,44020.0
2017-03-01 15:00:00,33.51,33.52,33.49,33.51,40556.0,31.9073,31.9168,31.8882,31.9073,40556.0
2017-03-01 15:30:00,33.52,33.55,33.49,33.5,144580.0,31.9168,31.9454,31.8882,31.8978,144580.0
2017-03-02 09:30:00,33.49,33.49,33.39,33.43,49436.0,31.8882,31.8882,31.793,31.8311,49436.0
2017-03-02 10:00:00,33.42,33.42,33.34,33.36,6448.0,31.8216,31.8216,31.7454,31.7645,6448.0
2017-03-02 10:30:00,33.37,33.37,33.34,33.34,9756.0,31.774,31.774,31.7454,31.7454,9756.0
2017-03-02 11:00:00,33.32,33.33,33.27,33.29,11872.0,31.7264,31.7359,31.6788,31.6978,11872.0
2017-03-02 11:30:00,33.3,33.33,33.27,33.32,32716.0,31.7073,31.7359,31.6788,31.7264,32716.0
2017-03-02 12:00:00,33.34,33.34,33.28,33.28,17048.0,31.7454,31.7454,31.6883,31.6883,17048.0
2017-03-02 12:30:00,33.3,33.32,33.28,33.31,25240.0,31.7073,31.7264,31.6883,31.7168,25240.0
2017-03-02 13:00:00,33.31,33.31,33.27,33.29,9440.0,31.7168,31.7168,31.6788,31.6978,9440.0
2017-03-02 13:30:00,33.3,33.3,33.27,33.29,12656.0,31.7073,31.7073,31.6788,31.6978,12656.0
2017-03-02 14:00:00,33.3,33.31,33.29,33.31,11688.0,31.7073,31.7168,31.6978,31.7168,11688.0
2017-03-02 14:30:00,33.32,33.34,33.31,33.33,38272.0,31.7264,31.7454,31.7168,31.7359,38272.0
2017-03-02 15:00:00,33.33,33.33,33.26,33.28,28344.0,31.7359,31.7359,31.6692,31.6883,28344.0
2017-03-02 15:30:00,33.28,33.28,33.23,33.25,350344.0,31.6883,31.6883,31.6407,31.6597,350344.0
2017-03-03 09:30:00,33.25,33.28,33.21,33.22,46496.0,31.6597,31.6883,31.6216,31.6312,46496.0
2017-03-03 10:00:00,33.23,33.26,33.16,33.17,28864.0,31.6407,31.6692,31.574,31.5835,28864.0
2017-03-03 10:30:00,33.17,33.21,33.15,33.19,18080.0,31.5835,31.6216,31.5645,31.6026,18080.0
2017-03-03 11:00:00,33.17,33.22,33.17,33.2,10712.0,31.5835,31.6312,31.5835,31.6121,10712.0
2017-03-03 11:30:00,33.19,33.22,33.19,33.21,79504.0,31.6026,31.6312,31.6026,31.6216,79504.0
2017-03-03 12:00:00,33.22,33.25,33.21,33.25,14204.0,31.6312,31.6597,31.6216,31.6597,14204.0
2017-03-03 12:30:00,33.26,33.27,33.24,33.26,12768.0,31.6692,31.6788,31.6502,31.6692,12768.0
2017-03-03 13:00:00,33.25,33.28,33.22,33.23,30172.0,31.6597,31.6883,31.6312,31.6407,30172.0
2017-03-03 13:30:00,33.24,33.27,33.23,33.25,18924.0,31.6502,31.6788,31.6407,31.6597,18924.0
2017-03-03 14:00:00,33.26,33.29,33.25,33.25,25508.0,31.6692,31.6978,31.6597,31.6597,25508.0
2017-03-03 14:30:00,33.25,33.28,33.25,33.28,39304.0,31.6597,31.6883,31.6597,31.6883,39304.0
2017-03-03 15:00:00,33.28,33.3,33.27,33.29,46344.0,31.6883,31.7073,31.6788,31.6978,46344.0
2017-03-03 15:30:00,33.29,33.3,33.26,33.3,82036.0,31.6978,31.7073,31.6692,31.7073,82036.0
2017-03-06 09:30:00,33.19,33.26,33.14,33.17,22804.0,31.6026,31.6692,31.555,31.5835,22804.0
2017-03-06 10:00:00,33.16,33.19,33.13,33.13,17972.0,31.574,31.6026,31.5455,31.5455,17972.0
2017-03-06 10:30:00,33.12,33.14,33.1,33.11,16320.0,31.5359,31.555,31.5169,31.5264,16320.0
2017-03-06 11:00:00,33.11,33.16,33.11,33.15,15576.0,31.5264,31.574,31.5264,31.5645,15576.0
2017-03-06 11:30:00,33.14,33.14,33.11,33.12,417600.0,31.555,31.555,31.5264,31.5359,417600.0
2017-03-06 12:00:00,33.11,33.14,33.11,33.13,27968.0,31.5264,31.555,31.5264,31.5455,27968.0
2017-03-06 12:30:00,33.14,33.17,33.13,33.17,16568.0,31.555,31.5835,31.5455,31.5835,16568.0
2017-03-06 13:00:00,33.17,33.24,33.17,33.24,9200.0,31.5835,31.6502,31.5835,31.6502,9200.0
2017-03-06 13:30:00,33.24,33.26,33.22,33.24,11096.0,31.6502,31.6692,31.6312,31.6502,11096.0
2017-03-06 14:00:00,33.24,33.26,33.24,33.26,28188.0,31.6502,31.6692,31.6502,31.6692,28188.0
2017-03-06 14:30:00,33.25,33.26,33.24,33.24,56676.0,31.6597,31.6692,31.6502,31.6502,56676.0
2017-03-06 15:00:00,33.24,33.28,33.24,33.27,29200.0,31.6502,31.6883,31.6502,31.6788,29200.0
2017-03-06 15:30:00,33.26,33.3,33.23,33.24,107020.0,31.6692,31.7073,31.6407,31.6502,107020.0
2017-03-07 09:30:00,33.23,33.27,33.19,33.24,49792.0,31.6407,31.6788,31.6026,31.6502,49792.0
2017-03-07 10:00:00,33.26,33.35,33.24,33.35,18504.0,31.6692,31.7549,31.6502,31.7549,18504.0
2017-03-07 10:30:00,33.37,33.39,33.37,33.37,7288.0,31.774,31.793,31.774,31.774,7288.0
2017-03-07 11:00:00,33.38,33.38,33.31,33.31,14524.0,31.7835,31.7835,31.7168,31.7168,14524.0
2017-03-07 11:30:00,33.31,33.31,33.29,33.31,10180.0,31.7168,31.7168,31.6978,31.7168,10180.0
2017-03-07 12:00:00,33.29,33.29,33.25,33.27,29000.0,31.6978,31.6978,31.6597,31.6788,29000.0
2017-03-07 12:30:00,33.27,33.28,33.26,33.28,5700.0,31.6788,31.6883,31.6692,31.6883,5700.0
2017-03-07 13:00:00,33.29,33.33,33.28,33.32,10368.0,31.6978,31.7359,31.6883,31.7264,10368.0
2017-03-07 13:30:00,33.32,33.32,33.29,33.3,263908.0,31.7264,31.7264,31.6978,31.7073,263908.0
2017-03-07 14:00:00,33.28,33.3,33.28,33.28,11928.0,31.6883,31.7073,31.6883,31.6883,11928.0
2017-03-07 14:30:00,33.29,33.32,33.27,33.31,27812.0,31.6978,31.7264,31.6788,31.7168,27812.0
2017-03-07 15:00:00,33.31,33.33,33.29,33.29,19200.0,31.7168,31.7359,31.6978,31.6978,19200.0
2017-03-07 15:30:00,33.3,33.3,33.22,33.27,96164.0,31.7073,31.7073,31.6312,31.6788,96164.0
2017-03-08 09:30:00,33.26,33.38,33.24,33.37,51152.0,31.6692,31.7835,31.6502,31.774,51152.0
2017-03-08 10:00:00,33.37,33.38,33.32,33.38,183448.0,31.774,31.7835,31.7264,31.7835,183448.0
2017-03-08 10:30:00,33.38,33.4,33.35,33.4,81296.0,31.7835,31.8025,31.7549,31.8025,81296.0
2017-03-08 11:00:00,33.39,33.42,33.39,33.39,293924.0,31.793,31.8216,31.793,31.793,293924.0
2017-03-08 11:30:00,33.38,33.38,33.29,33.3,431428.0,31.7835,31.7835,31.6978,31.7073,431428.0
2017-03-08 12:00:00,33.31,33.33,33.3,33.32,11012.0,31.7168,31.7359,31.7073,31.7264,11012.0
2017-03-08 12:30:00,33.33,33.35,33.33,33.34,97068.0,31.7359,31.7549,31.7359,31.7454,97068.0
2017-03-08 13:00:00,33.34,33.38,33.34,33.37,17840.0,31.7454,31.7835,31.7454,31.774,17840.0
2017-03-08 13:30:00,33.38,33.39,33.37,33.38,18448.0,31.7835,31.793,31.774,31.7835,18448.0
2017-03-08 14:00:00,33.38,33.38,33.3,33.3,52428.0,31.7835,31.7835,31.7073,31.7073,52428.0
2017-03-08 14:30:00,33.31,33.34,33.3,33.33,325244.0,31.7168,31.7454,31.7073,31.7359,325244.0
2017-03-08 15:00:00,33.33,33.35,33.33,33.33,35196.0,31.7359,31.7549,31.7359,31.7359,35196.0
2017-03-08 15:30:00,33.32,33.32,33.27,33.31,152616.0,31.7264,31.7264,31.6788,31.7168,152616.0
2017-03-09 09:30:00,33.3,33.31,33.16,33.3,55664.0,31.7073,31.7168,31.574,31.7073,55664.0
2017-03-09 10:00:00,33.3,33.34,33.27,33.29,75856.0,31.7073,31.7454,31.6788,31.6978,75856.0
2017-03-09 10:30:00,33.29,33.32,33.27,33.31,37292.0,31.6978,31.7264,31.6788,31.7168,37292.0
2017-03-09 11:00:00,33.31,33.32,33.28,33.3,19600.0,31.7168,31.7264,31.6883,31.7073,19600.0
2017-03-09 11:30:00,33.31,33.32,33.29,33.3,23268.0,31.7168,31.7264,31.6978,31.7073,23268.0
2017-03-09 12:00:00,33.3,33.31,33.28,33.28,23616.0,31.7073,31.7168,31.6883,31.6883,23616.0
2017-03-09 12:30:00,33.27,33.3,33.27,33.3,22672.0,31.6788,31.7073,31.6788,31.7073,22672.0
2017-03-09 13:00:00,33.3,33.3,33.27,33.27,7464.0,31.7073,31.7073,31.6788,31.6788,7464.0
2017-03-09 13:30:00,33.27,33.27,33.23,33.23,13508.0,31.6788,31.6788,31.6407,31.6407,13508.0
2017-03-09 14:00:00,33.18,33.18,33.11,33.18,61472.0,31.5931,31.5931,31.5264,31.5931,61472.0
2017-03-09 14:30:00,33.17,33.2,33.16,33.2,33956.0,31.5835,31.6121,31.574,31.6121,33956.0
2017-03-09 15:00:00,33.23,33.29,33.23,33.29,40908.0,31.6407,31.6978,31.6407,31.6978,40908.0
2017-03-09 15:30:00,33.31,33.33,33.28,33.3,112356.0,31.7168,31.7359,31.6883,31.7073,112356.0
2017-03-10 09:30:00,33.47,33.52,33.43,33.52,52120.0,31.8692,31.9168,31.8311,31.9168,52120.0
2017-03-10 10:00:00,33.51,33.52,33.49,33.51,9692.0,31.9073,31.9168,31.8882,31.9073,9692.0
2017-03-10 10:30:00,33.49,33.49,33.42,33.47,26424.0,31.8882,31.8882,31.8216,31.8692,26424.0
2017-03-10 11:00:00,33.47,33.48,33.43,33.48,19768.0,31.8692,31.8787,31.8311,31.8787,19768.0
2017-03-10 11:30:00,33.48,33.48,33.44,33.46,9476.0,31.8787,31.8787,31.8406,31.8597,9476.0
2017-03-10 12:00:00,33.44,33.45,33.44,33.45,20088.0,31.8406,31.8502,31.8406,31.8502,20088.0
2017-03-10 12:30:00,33.44,33.44,33.35,33.38,25624.0,31.8406,31.8406,31.7549,31.7835,25624.0
2017-03-10 13:00:00,33.39,33.39,33.35,33.37,5420.0,31.793,31.793,31.7549,31.774,5420.0
2017-03-10 13:30:00,33.37,33.41,33.37,33.41,9764.0,31.774,31.8121,31.774,31.8121,9764.0
2017-03-10 14:00:00,33.42,33.45,33.41,33.45,22224.0,31.8216,31.8502,31.8121,31.8502,22224.0
2017-03-10 14:30:00,33.44,33.46,33.44,33.45,90792.0,31.8406,31.8597,31.8406,31.8502,90792.0
2017-03-10 15:00:00,33.46,33.47,33.45,33.47,21852.0,31.8597,31.8692,31.8502,31.8692,21852.0
2017-03-10 15:30:00,33.47,33.48,33.45,33.47,58276.0,31.8692,31.8787,31.8502,31.8692,58276.0
2017-03-13 09:30:00,33.44,33.54,33.44,33.49,519676.0,31.8406,31.9358,31.8406,31.8882,519676.0
2017-03-13 10:00:00,33.49,33.5,33.45,33.48,822828.0,31.8882,31.8978,31.8502,31.8787,822828.0
2017-03-13 10:30:00,33.48,33.49,33.47,33.48,482376.0,31.8787,31.8882,31.8692,31.8787,482376.0
2017-03-13 11:00:00,33.48,33.5,33.46,33.46,460036.0,31.8787,31.8978,31.8597,31.8597,460036.0
2017-03-13 11:30:00,33.47,33.47,33.45,33.46,387212.0,31.8692,31.8692,31.8502,31.8597,387212.0
2017-03-13 12:00:00,33.46,33.49,33.44,33.45,384552.0,31.8597,31.8882,31.8406,31.8502,384552.0
2017-03-13 12:30:00,33.45,33.48,33.45,33.47,323656.0,31.8502,31.8787,31.8502,31.8692,323656.0
2017-03-13 13:00:00,33.47,33.49,33.47,33.48,426772.0,31.8692,31.8882,31.8692,31.8787,426772.0
2017-03-13 13:30:00,33.46,33.47,33.45,33.47,316988.0,31.8597,31.8692,31.8502,31.8692,316988.0
2017-03-13 14:00:00,33.46,33.49,33.46,33.49,394616.0,31.8597,31.8882,31.8597,31.8882,394616.0
2017-03-13 14:30:00,33.49,33.5,33.48,33.49,393212.0,31.8882,31.8978,31.8787,31.8882,393212.0
2017-03-13 15:00:00,33.49,33.49,33.48,33.48,442784.0,31.8882,31.8882,31.8787,31.8787,442784.0
2017-03-13 15:30:00,33.48,33.52,33.48,33.51,765596.0,31.8787,31.9168,31.8787,31.9073,765596.0
2017-03-14 09:30:00,33.43,33.46,33.35,33.35,42416.0,31.8311,31.8597,31.7549,31.7549,42416.0
2017-03-14 10:00:00,33.37,33.38,33.32,33.32,23020.0,31.774,31.7835,31.7264,31.7264,23020.0
2017-03-14 10:30:00,33.31,33.33,33.29,33.33,25540.0,31.7168,31.7359,31.6978,31.7359,25540.0
2017-03-14 11:00:00,33.33,33.35,33.29,33.33,67248.0,31.7359,31.7549,31.6978,31.7359,67248.0
2017-03-14 11:30:00,33.35,33.37,33.34,33.36,10788.0,31.7549,31.774,31.7454,31.7645,10788.0
2017-03-14 12:00:00,33.37,33.38,33.32,33.35,35124.0,31.774,31.7835,31.7264,31.7549,35124.0
2017-03-14 12:30:00,33.35,33.35,33.34,33.35,12816.0,31.7549,31.7549,31.7454,31.7549,12816.0
2017-03-14 13:00:00,33.36,33.4,33.35,33.4,18448.0,31.7645,31.8025,31.7549,31.8025,18448.0
2017-03-14 13:30:00,33.4,33.42,33.38,33.39,9552.0,31.8025,31.8216,31.7835,31.793,9552.0
2017-03-14 14:00:00,33.4,33.41,33.38,33.4,23204.0,31.8025,31.8121,31.7835,31.8025,23204.0
2017-03-14 14:30:00,33.41,33.41,33.39,33.4,10688.0,31.8121,31.8121,31.793,31.8025,10688.0
2017-03-14 15:00:00,33.4,33.44,33.4,33.43,14876.0,31.8025,31.8406,31.8025,31.8311,14876.0
2017-03-14 15:30:00,33.44,33.44,33.42,33.43,114828.0,31.8406,31.8406,31.8216,31.8311,114828.0
2017-03-15 09:30:00,33.49,33.49,33.39,33.42,13024.0,31.8882,31.8882,31.793,31.8216,13024.0
2017-03-15 10:00:00,33.39,33.39,33.36,33.39,24512.0,31.793,31.793,31.7645,31.793,24512.0
2017-03-15 10:30:00,33.4,33.4,33.38,33.4,25088.0,31.8025,31.8025,31.7835,31.8025,25088.0
2017-03-15 11:00:00,33.4,33.43,33.4,33.43,20952.0,31.8025,31.8311,31.8025,31.8311,20952.0
2017-03-15 11:30:00,33.44,33.45,33.44,33.44,10692.0,31.8406,31.8502,31.8406,31.8406,10692.0
2017-03-15 12:00:00,33.45,33.47,33.44,33.46,11828.0,31.8502,31.8692,31.8406,31.8597,11828.0
2017-03-15 12:30:00,33.49,33.51,33.49,33.5,25876.0,31.8882,31.9073,31.8882,31.8978,25876.0
2017-03-15 13:00:00,33.5,33.5,33.46,33.46,10420.0,31.8978,31.8978,31.8597,31.8597,10420.0
2017-03-15 13:30:00,33.46,33.48,33.46,33.46,26436.0,31.8597,31.8787,31.8597,31.8597,26436.0
2017-03-15 14:00:00,33.49,33.61,33.47,33.59,111168.0,31.8882,32.0025,31.8692,31.9835,111168.0
2017-03-15 14:30:00,33.57,33.63,33.54,33.61,44488.0,31.9644,32.0215,31.9358,32.0025,44488.0
2017-03-15 15:00:00,33.63,33.67,33.61,33.66,33488.0,32.0215,32.0596,32.0025,32.0501,33488.0
2017-03-15 15:30:00,33.68,33.7,33.63,33.63,62048.0,32.0692,32.0882,32.0215,32.0215,62048.0
2017-03-16 09:30:00,33.8,33.82,33.77,33.79,36044.0,32.1834,32.2025,32.1548,32.1739,36044.0
2017-03-16 10:00:00,33.81,33.81,33.74,33.77,38308.0,32.1929,32.1929,32.1263,32.1548,38308.0
2017-03-16 10:30:00,33.76,33.77,33.73,33.75,19328.0,32.1453,32.1548,32.1168,32.1358,19328.0
2017-03-16 11:00:00,33.74,33.74,33.7,33.71,19772.0,32.1263,32.1263,32.0882,32.0977,19772.0
2017-03-16 11:30:00,33.7,33.73,33.68,33.73,15920.0,32.0882,32.1168,32.0692,32.1168,15920.0
2017-03-16 12:00:00,33.73,33.77,33.73,33.77,24528.0,32.1168,32.1548,32.1168,32.1548,24528.0
2017-03-16 12:30:00,33.76,33.77,33.75,33.75,7660.0,32.1453,32.1548,32.1358,32.1358,7660.0
2017-03-16 13:00:00,33.75,33.75,33.71,33.71,4072.0,32.1358,32.1358,32.0977,32.0977,4072.0
2017-03-16 13:30:00,33.73,33.74,33.72,33.73,11700.0,32.1168,32.1263,32.1072,32.1168,11700.0
2017-03-16 14:00:00,33.73,33.74,33.73,33.74,10456.0,32.1168,32.1263,32.1168,32.1263,10456.0
2017-03-16 14:30:00,33.74,33.74,33.69,33.69,4540.0,32.1263,32.1263,32.0787,32.0787,4540.0
2017-03-16 15:00:00,33.68,33.73,33.68,33.71,5588.0,32.0692,32.1168,32.0692,32.0977,5588.0
2017-03-16 15:30:00,33.7,33.74,33.7,33.74,47856.0,32.0882,32.1263,32.0882,32.1263,47856.0
2017-03-17 09:30:00,33.83,33.83,33.77,33.8,17364.0,32.212,32.212,32.1548,32.1834,17364.0
2017-03-17 10:00:00,33.77,33.79,33.76,33.78,9688.0,32.1548,32.1739,32.1453,32.1644,9688.0
2017-03-17 10:30:00,33.78,33.8,33.77,33.77,20328.0,32.1644,32.1834,32.1548,32.1548,20328.0
2017-03-17 11:00:00,33.77,33.79,33.76,33.78,22996.0,32.1548,32.1739,32.1453,32.1644,22996.0
2017-03-17 11:30:00,33.76,33.79,33.75,33.79,19712.0,32.1453,32.1739,32.1358,32.1739,19712.0
2017-03-17 12:00:00,33.79,33.8,33.79,33.8,9292.0,32.1739,32.1834,32.1739,32.1834,9292.0
2017-03-17 12:30:00,33.8,33.81,33.8,33.81,8136.0,32.1834,32.1929,32.1834,32.1929,8136.0
2017-03-17 13:00:00,33.81,33.82,33.8,33.81,4044.0,32.1929,32.2025,32.1834,32.1929,4044.0
2017-03-17 13:30:00,33.82,33.83,33.81,33.82,19748.0,32.2025,32.212,32.1929,32.2025,19748.0
2017-03-17 14:00:00,33.83,33.85,33.83,33.84,13396.0,32.212,32.231,32.212,32.2215,13396.0
2017-03-17 14:30:00,33.84,33.84,33.82,33.83,7612.0,32.2215,32.2215,32.2025,32.212,7612.0
2017-03-17 15:00:00,33.83,33.83,33.79,33.79,25256.0,32.212,32.212,32.1739,32.1739,25256.0
2017-03-17 15:30:00,33.79,33.79,33.73,33.73,64568.0,32.1739,32.1739,32.1168,32.1168,64568.0
2017-03-20 09:30:00,33.74,33.79,33.72,33.78,31968.0,32.1263,32.1739,32.1072,32.1644,31968.0
2017-03-20 10:00:00,33.79,33.88,33.79,33.87,21344.0,32.1739,32.2596,32.1739,32.2501,21344.0
2017-03-20 10:30:00,33.87,33.88,33.85,33.85,11808.0,32.2501,32.2596,32.231,32.231,11808.0
2017-03-20 11:00:00,33.87,33.87,33.82,33.82,21748.0,32.2501,32.2501,32.2025,32.2025,21748.0
2017-03-20 11:30:00,33.83,33.84,33.83,33.83,3204.0,32.212,32.2215,32.212,32.212,3204.0
2017-03-20 12:00:00,33.83,33.84,33.81,33.81,7692.0,32.212,32.2215,32.1929,32.1929,7692.0
2017-03-20 12:30:00,33.84,33.84,33.83,33.83,4444.0,32.2215,32.2215,32.212,32.212,4444.0
2017-03-20 13:00:00,33.83,33.83,33.82,33.83,12520.0,32.212,32.212,32.2025,32.212,12520.0
2017-03-20 13:30:00,33.82,33.83,33.75,33.77,25936.0,32.2025,32.212,32.1358,32.1548,25936.0
2017-03-20 14:00:00,33.78,33.79,33.78,33.79,6164.0,32.1644,32.1739,32.1644,32.1739,6164.0
2017-03-20 14:30:00,33.78,33.79,33.73,33.75,18856.0,32.1644,32.1739,32.1168,32.1358,18856.0
2017-03-20 15:00:00,33.75,33.81,33.75,33.81,17840.0,32.1358,32.1929,32.1358,32.1929,17840.0
2017-03-20 15:30:00,33.82,33.83,33.81,33.81,40964.0,32.2025,32.212,32.1929,32.1929,40964.0
2017-03-21 09:30:00,33.92,34.01,33.92,33.97,47268.0,32.2977,32.3834,32.2977,32.3453,47268.0
2017-03-21 10:00:00,33.94,33.94,33.75,33.77,114740.0,32.3167,32.3167,32.1358,32.1548,114740.0
2017-03-21 10:30:00,33.76,33.79,33.65,33.66,128736.0,32.1453,32.1739,32.0406,32.0501,128736.0
2017-03-21 11:00:00,33.68,33.68,33.49,33.53,245500.0,32.0692,32.0692,31.8882,31.9263,245500.0
2017-03-21 11:30:00,33.52,33.57,33.43,33.57,251848.0,31.9168,31.9644,31.8311,31.9644,251848.0
2017-03-21 12:00:00,33.55,33.59,33.5,33.52,57972.0,31.9454,31.9835,31.8978,31.9168,57972.0
2017-03-21 12:30:00,33.52,33.53,33.42,33.45,41236.0,31.9168,31.9263,31.8216,31.8502,41236.0
2017-03-21 13:00:00,33.45,33.48,33.38,33.47,44220.0,31.8502,31.8787,31.7835,31.8692,44220.0
2017-03-21 13:30:00,33.47,33.47,33.34,33.34,55684.0,31.8692,31.8692,31.7454,31.7454,55684.0
2017-03-21 14:00:00,33.36,33.42,33.33,33.38,36640.0,31.7645,31.8216,31.7359,31.7835,36640.0
2017-03-21 14:30:00,33.38,33.44,33.35,33.4,150820.0,31.7835,31.8406,31.7549,31.8025,150820.0
2017-03-21 15:00:00,33.41,33.43,33.38,33.4,136100.0,31.8121,31.8311,31.7835,31.8025,136100.0
2017-03-21 15:30:00,33.39,33.39,33.25,33.27,161872.0,31.793,31.793,31.6597,31.6788,161872.0
2017-03-22 09:30:00,33.26,33.42,33.26,33.31,120448.0,31.6692,31.8216,31.6692,31.7168,120448.0
2017-03-22 10:00:00,33.3,33.35,33.27,33.29,26648.0,31.7073,31.7549,31.6788,31.6978,26648.0
2017-03-22 10:30:00,33.26,33.42,33.24,33.4,39448.0,31.6692,31.8216,31.6502,31.8025,39448.0
2017-03-22 11:00:00,33.43,33.54,33.39,33.52,68888.0,31.8311,31.9358,31.793,31.9168,68888.0
2017-03-22 11:30:00,33.52,33.55,33.49,33.5,24872.0,31.9168,31.9454,31.8882,31.8978,24872.0
2017-03-22 12:00:00,33.49,33.5,33.45,33.46,10920.0,31.8882,31.8978,31.8502,31.8597,10920.0
2017-03-22 12:30:00,33.45,33.49,33.44,33.46,18976.0,31.8502,31.8882,31.8406,31.8597,18976.0
2017-03-22 13:00:00,33.46,33.48,33.4,33.44,33320.0,31.8597,31.8787,31.8025,31.8406,33320.0
2017-03-22 13:30:00,33.46,33.49,33.43,33.44,83392.0,31.8597,31.8882,31.8311,31.8406,83392.0
2017-03-22 14:00:00,33.43,33.49,33.43,33.43,110368.0,31.8311,31.8882,31.8311,31.8311,110368.0
2017-03-22 14:30:00,33.43,33.52,33.43,33.52,29072.0,31.8311,31.9168,31.8311,31.9168,29072.0
2017-03-22 15:00:00,33.51,33.56,33.5,33.52,23364.0,31.9073,31.9549,31.8978,31.9168,23364.0
2017-03-22 15:30:00,33.52,33.55,33.49,33.53,87552.0,31.9168,31.9454,31.8882,31.9263,87552.0
2017-03-23 09:30:00,33.48,33.48,33.4,33.43,60524.0,31.8787,31.8787,31.8025,31.8311,60524.0
2017-03-23 10:00:00,33.43,33.45,33.38,33.42,23920.0,31.8311,31.8502,31.7835,31.8216,23920.0
2017-03-23 10:30:00,33.42,33.52,33.42,33.5,48592.0,31.8216,31.9168,31.8216,31.8978,48592.0
2017-03-23 11:00:00,33.49,33.54,33.47,33.52,25600.0,31.8882,31.9358,31.8692,31.9168,25600.0
2017-03-23 11:30:00,33.52,33.54,33.5,33.54,15256.0,31.9168,31.9358,31.8978,31.9358,15256.0
2017-03-23 12:00:00,33.54,33.56,33.53,33.55,19444.0,31.9358,31.9549,31.9263,31.9454,19444.0
2017-03-23 12:30:00,33.54,33.54,33.49,33.53,24844.0,31.9358,31.9358,31.8882,31.9263,24844.0
2017-03-23 13:00:00,33.52,33.52,33.43,33.45,52320.0,31.9168,31.9168,31.8311,31.8502,52320.0
2017-03-23 13:30:00,33.43,33.48,33.43,33.47,34296.0,31.8311,31.8787,31.8311,31.8692,34296.0
2017-03-23 14:00:00,33.46,33.49,33.46,33.49,12304.0,31.8597,31.8882,31.8597,31.8882,12304.0
2017-03-23 14:30:00,33.5,33.54,33.48,33.51,77996.0,31.8978,31.9358,31.8787,31.9073,77996.0
2017-03-23 15:00:00,33.5,33.5,33.42,33.42,54240.0,31.8978,31.8978,31.8216,31.8216,54240.0
2017-03-23 15:30:00,33.43,33.46,33.39,33.44,179280.0,31.8311,31.8597,31.793,31.8406,179280.0
2017-03-24 09:30:00,33.52,33.61,33.52,33.56,71460.0,32.0009,32.0868,32.0009,32.0391,71460.0
2017-03-24 10:00:00,33.57,33.58,33.53,33.54,39308.0,32.0486,32.0582,32.0104,32.02,39308.0
2017-03-24 10:30:00,33.55,33.6,33.55,33.58,22244.0,32.0295,32.0773,32.0295,32.0582,22244.0
2017-03-24 11:00:00,33.58,33.6,33.55,33.56,20468.0,32.0582,32.0773,32.0295,32.0391,20468.0
2017-03-24 11:30:00,33.55,33.59,33.55,33.58,6860.0,32.0295,32.0677,32.0295,32.0582,6860.0
2017-03-24 12:00:00,33.59,33.6,33.48,33.54,98268.0,32.0677,32.0773,31.9627,32.02,98268.0
2017-03-24 12:30:00,33.55,33.56,33.52,33.54,36804.0,32.0295,32.0391,32.0009,32.02,36804.0
2017-03-24 13:00:00,33.56,33.56,33.49,33.52,20692.0,32.0391,32.0391,31.9723,32.0009,20692.0
2017-03-24 13:30:00,33.53,33.53,33.45,33.45,18052.0,32.0104,32.0104,31.9341,31.9341,18052.0
2017-03-24 14:00:00,33.45,33.47,33.43,33.44,21892.0,31.9341,31.9532,31.915,31.9245,21892.0
2017-03-24 14:30:00,33.45,33.45,33.32,33.33,33832.0,31.9341,31.9341,31.81,31.8195,33832.0
2017-03-24 15:00:00,33.32,33.35,33.27,33.35,46740.0,31.81,31.8386,31.7622,31.8386,46740.0
2017-03-24 15:30:00,33.33,33.49,33.32,33.39,225044.0,31.8195,31.9723,31.81,31.8768,225044.0
2017-03-27 09:30:00,33.09,33.16,33.04,33.16,88392.0,31.5904,31.6572,31.5427,31.6572,88392.0
2017-03-27 10:00:00,33.12,33.24,33.12,33.22,191484.0,31.619,31.7336,31.619,31.7145,191484.0
2017-03-27 10:30:00,33.22,33.27,33.22,33.26,61876.0,31.7145,31.7622,31.7145,31.7527,61876.0
2017-03-27 11:00:00,33.26,33.3,33.23,33.3,83920.0,31.7527,31.7909,31.724,31.7909,83920.0
2017-03-27 11:30:00,33.32,33.35,33.29,33.33,36760.0,31.81,31.8386,31.7813,31.8195,36760.0
2017-03-27 12:00:00,33.33,33.38,33.32,33.37,56944.0,31.8195,31.8672,31.81,31.8577,56944.0
2017-03-27 12:30:00,33.36,33.44,33.36,33.43,104876.0,31.8481,31.9245,31.8481,31.915,104876.0
2017-03-27 13:00:00,33.43,33.47,33.43,33.44,37868.0,31.915,31.9532,31.915,31.9245,37868.0
2017-03-27 13:30:00,33.43,33.45,33.41,33.42,56864.0,31.915,31.9341,31.8959,31.9054,56864.0
2017-03-27 14:00:00,33.43,33.45,33.39,33.41,75612.0,31.915,31.9341,31.8768,31.8959,75612.0
2017-03-27 14:30:00,33.41,33.47,33.41,33.47,161412.0,31.8959,31.9532,31.8959,31.9532,161412.0
2017-03-27 15:00:00,33.47,33.49,33.46,33.46,65448.0,31.9532,31.9723,31.9436,31.9436,65448.0
2017-03-27 15:30:00,33.45,33.49,33.42,33.43,187484.0,31.9341,31.9723,31.9054,31.915,187484.0
2017-03-28 09:30:00,33.41,33.48,33.37,33.4,30300.0,31.8959,31.9627,31.8577,31.8863,30300.0
2017-03-28 10:00:00,33.39,33.48,33.37,33.41,41164.0,31.8768,31.9627,31.8577,31.8959,41164.0
2017-03-28 10:30:00,33.42,33.46,33.41,33.42,16688.0,31.9054,31.9436,31.8959,31.9054,16688.0
2017-03-28 11:00:00,33.46,33.54,33.45,33.49,47852.0,31.9436,32.02,31.9341,31.9723,47852.0
2017-03-28 11:30:00,33.51,33.56,33.49,33.55,17532.0,31.9914,32.0391,31.9723,32.0295,17532.0
2017-03-28 12:00:00,33.55,33.58,33.55,33.58,11836.0,32.0295,32.0582,32.0295,32.0582,11836.0
2017-03-28 12:30:00,33.58,33.6,33.57,33.6,16740.0,32.0582,32.0773,32.0486,32.0773,16740.0
2017-03-28 13:00:00,33.6,33.63,33.6,33.63,13948.0,32.0773,32.1059,32.0773,32.1059,13948.0
2017-03-28 13:30:00,33.63,33.7,33.62,33.7,27636.0,32.1059,32.1727,32.0964,32.1727,27636.0
2017-03-28 14:00:00,33.7,33.75,33.69,33.75,7572.0,32.1727,32.2205,32.1632,32.2205,7572.0
2017-03-28 14:30:00,33.73,33.75,33.72,33.73,28796.0,32.2014,32.2205,32.1918,32.2014,28796.0
2017-03-28 15:00:00,33.72,33.73,33.69,33.7,27528.0,32.1918,32.2014,32.1632,32.1727,27528.0
2017-03-28 15:30:00,33.7,33.73,33.67,33.67,87360.0,32.1727,32.2014,32.1441,32.1441,87360.0
2017-03-29 09:30:00,33.65,33.68,33.61,33.65,32640.0,32.125,32.1536,32.0868,32.125,32640.0
2017-03-29 10:00:00,33.67,33.67,33.64,33.67,15872.0,32.1441,32.1441,32.1155,32.1441,15872.0
2017-03-29 10:30:00,33.69,33.72,33.68,33.68,12164.0,32.1632,32.1918,32.1536,32.1536,12164.0
2017-03-29 11:00:00,33.69,33.7,33.66,33.67,10864.0,32.1632,32.1727,32.1346,32.1441,10864.0
2017-03-29 11:30:00,33.66,33.67,33.62,33.65,18504.0,32.1346,32.1441,32.0964,32.125,18504.0
2017-03-29 12:00:00,33.66,33.69,33.65,33.69,16536.0,32.1346,32.1632,32.125,32.1632,16536.0
2017-03-29 12:30:00,33.69,33.69,33.66,33.66,10508.0,32.1632,32.1632,32.1346,32.1346,10508.0
2017-03-29 13:00:00,33.67,33.7,33.65,33.69,8420.0,32.1441,32.1727,32.125,32.1632,8420.0
2017-03-29 13:30:00,33.71,33.74,33.7,33.73,7936.0,32.1823,32.2109,32.1727,32.2014,7936.0
2017-03-29 14:00:00,33.71,33.74,33.71,33.73,7072.0,32.1823,32.2109,32.1823,32.2014,7072.0
2017-03-29 14:30:00,33.73,33.76,33.73,33.75,25860.0,32.2014,32.23,32.2014,32.2205,25860.0
2017-03-29 15:00:00,33.75,33.79,33.74,33.78,19780.0,32.2205,32.2587,32.2109,32.2491,19780.0
2017-03-29 15:30:00,33.78,33.79,33.75,33.76,56216.0,32.2491,32.2587,32.2205,32.23,56216.0
2017-03-30 09:30:00,33.79,33.81,33.71,33.81,40516.0,32.2587,32.2778,32.1823,32.2778,40516.0
2017-03-30 10:00:00,33.85,33.86,33.83,33.83,20208.0,32.3159,32.3255,32.2968,32.2968,20208.0
2017-03-30 10:30:00,33.83,33.87,33.83,33.86,7980.0,32.2968,32.335,32.2968,32.3255,7980.0
2017-03-30 11:00:00,33.86,33.87,33.83,33.84,14912.0,32.3255,32.335,32.2968,32.3064,14912.0
2017-03-30 11:30:00,33.84,33.84,33.79,33.79,9088.0,32.3064,32.3064,32.2587,32.2587,9088.0
2017-03-30 12:00:00,33.78,33.81,33.78,33.81,17232.0,32.2491,32.2778,32.2491,32.2778,17232.0
2017-03-30 12:30:00,33.79,33.8,33.74,33.75,21996.0,32.2587,32.2682,32.2109,32.2205,21996.0
2017-03-30 13:00:00,33.8,33.81,33.79,33.81,5104.0,32.2682,32.2778,32.2587,32.2778,5104.0
2017-03-30 13:30:00,33.81,33.84,33.81,33.81,25936.0,32.2778,32.3064,32.2778,32.2778,25936.0
2017-03-30 14:00:00,33.81,33.84,33.8,33.82,52056.0,32.2778,32.3064,32.2682,32.2873,52056.0
2017-03-30 14:30:00,33.83,33.84,33.78,33.81,46488.0,32.2968,32.3064,32.2491,32.2778,46488.0
2017-03-30 15:00:00,33.8,33.81,33.79,33.8,27780.0,32.2682,32.2778,32.2587,32.2682,27780.0
2017-03-30 15:30:00,33.8,33.82,33.77,33.8,44388.0,32.2682,32.2873,32.2396,32.2682,44388.0
2017-03-31 09:30:00,33.77,33.78,33.7,33.78,22600.0,32.2396,32.2491,32.1727,32.2491,22600.0
2017-03-31 10:00:00,33.77,33.83,33.76,33.79,10208.0,32.2396,32.2968,32.23,32.2587,10208.0
2017-03-31 10:30:00,33.8,33.83,33.8,33.8,12900.0,32.2682,32.2968,32.2682,32.2682,12900.0
2017-03-31 11:00:00,33.8,33.84,33.8,33.84,10112.0,32.2682,32.3064,32.2682,32.3064,10112.0
2017-03-31 11:30:00,33.83,33.85,33.81,33.81,21776.0,32.2968,32.3159,32.2778,32.2778,21776.0
2017-03-31 12:00:00,33.81,33.86,33.81,33.86,10704.0,32.2778,32.3255,32.2778,32.3255,10704.0
2017-03-31 12:30:00,33.85,33.86,33.85,33.86,17208.0,32.3159,32.3255,32.3159,32.3255,17208.0
2017-03-31 13:00:00,33.86,33.88,33.85,33.87,6972.0,32.3255,32.3446,32.3159,32.335,6972.0
2017-03-31 13:30:00,33.88,33.88,33.83,33.83,9864.0,32.3446,32.3446,32.2968,32.2968,9864.0
2017-03-31 14:00:00,33.83,33.83,33.77,33.81,51044.0,32.2968,32.2968,32.2396,32.2778,51044.0
2017-03-31 14:30:00,33.81,33.83,33.8,33.81,45984.0,32.2778,32.2968,32.2682,32.2778,45984.0
2017-03-31 15:00:00,33.81,33.86,33.81,33.85,53168.0,32.2778,32.3255,32.2778,32.3159,53168.0
2017-03-31 15:30:00,33.85,33.88,33.78,33.79,175264.0,32.3159,32.3446,32.2491,32.2587,175264.0
2017-04-03 09:30:00,33.78,33.88,33.78,33.82,45064.0,32.2491,32.3446,32.2491,32.2873,45064.0
2017-04-03 10:00:00,33.83,33.85,33.76,33.81,133784.0,32.2968,32.3159,32.23,32.2778,133784.0
2017-04-03 10:30:00,33.81,33.81,33.66,33.66,141300.0,32.2778,32.2778,32.1346,32.1346,141300.0
2017-04-03 11:00:00,33.65,33.68,33.58,33.64,92232.0,32.125,32.1536,32.0582,32.1155,92232.0
2017-04-03 11:30:00,33.66,33.67,33.6,33.61,67624.0,32.1346,32.1441,32.0773,32.0868,67624.0
2017-04-03 12:00:00,33.6,33.63,33.53,33.63,49768.0,32.0773,32.1059,32.0104,32.1059,49768.0
2017-04-03 12:30:00,33.63,33.66,33.62,33.66,32936.0,32.1059,32.1346,32.0964,32.1346,32936.0
2017-04-03 13:00:00,33.66,33.69,33.65,33.66,19500.0,32.1346,32.1632,32.125,32.1346,19500.0
2017-04-03 13:30:00,33.67,33.67,33.61,33.65,80240.0,32.1441,32.1441,32.0868,32.125,80240.0
2017-04-03 14:00:00,33.66,33.69,33.63,33.68,65344.0,32.1346,32.1632,32.1059,32.1536,65344.0
2017-04-03 14:30:00,33.68,33.73,33.68,33.71,55436.0,32.1536,32.2014,32.1536,32.1823,55436.0
2017-04-03 15:00:00,33.71,33.77,33.7,33.75,136184.0,32.1823,32.2396,32.1727,32.2205,136184.0
2017-04-03 15:30:00,33.73,33.75,33.72,33.73,77608.0,32.2014,32.2205,32.1918,32.2014,77608.0
2017-04-04 09:30:00,33.6,33.71,33.6,33.68,121024.0,32.0773,32.1823,32.0773,32.1536,121024.0
2017-04-04 10:00:00,33.66,33.67,33.62,33.67,68944.0,32.1346,32.1441,32.0964,32.1441,68944.0
2017-04-04 10:30:00,33.67,33.7,33.62,33.63,46440.0,32.1441,32.1727,32.0964,32.1059,46440.0
2017-04-04 11:00:00,33.65,33.7,33.65,33.7,19212.0,32.125,32.1727,32.125,32.1727,19212.0
2017-04-04 11:30:00,33.69,33.71,33.68,33.69,76476.0,32.1632,32.1823,32.1536,32.1632,76476.0
2017-04-04 12:00:00,33.68,33.7,33.66,33.69,43596.0,32.1536,32.1727,32.1346,32.1632,43596.0
2017-04-04 12:30:00,33.67,33.69,33.65,33.66,25848.0,32.1441,32.1632,32.125,32.1346,25848.0
2017-04-04 13:00:00,33.64,33.68,33.63,33.67,138052.0,32.1155,32.1536,32.1059,32.1441,138052.0
2017-04-04 13:30:00,33.68,33.7,33.67,33.68,34100.0,32.1536,32.1727,32.1441,32.1536,34100.0
2017-04-04 14:00:00,33.69,33.73,33.69,33.73,19116.0,32.1632,32.2014,32.1632,32.2014,19116.0
2017-04-04 14:30:00,33.74,33.74,33.71,33.71,11248.0,32.2109,32.2109,32.1823,32.1823,11248.0
2017-04-04 15:00:00,33.69,33.71,33.69,33.7,109836.0,32.1632,32.1823,32.1632,32.1727,109836.0
2017-04-04 15:30:00,33.71,33.74,33.71,33.73,80508.0,32.1823,32.2109,32.1823,32.2014,80508.0
2017-04-05 09:30:00,33.78,33.88,33.77,33.86,36780.0,32.2491,32.3446,32.2396,32.3255,36780.0
2017-04-05 10:00:00,33.86,33.88,33.84,33.88,13896.0,32.3255,32.3446,32.3064,32.3446,13896.0
2017-04-05 10:30:00,33.89,33.94,33.87,33.93,13284.0,32.3541,32.4019,32.335,32.3923,13284.0
2017-04-05 11:00:00,33.96,33.96,33.87,33.87,11704.0,32.421,32.421,32.335,32.335,11704.0
2017-04-05 11:30:00,33.88,33.92,33.88,33.91,19924.0,32.3446,32.3828,32.3446,32.3732,19924.0
2017-04-05 12:00:00,33.89,33.95,33.89,33.94,14560.0,32.3541,32.4114,32.3541,32.4019,14560.0
2017-04-05 12:30:00,33.94,33.98,33.94,33.97,4996.0,32.4019,32.4401,32.4019,32.4305,4996.0
2017-04-05 13:00:00,33.97,33.98,33.97,33.97,4332.0,32.4305,32.4401,32.4305,32.4305,4332.0
2017-04-05 13:30:00,33.97,33.99,33.97,33.99,2276.0,32.4305,32.4496,32.4305,32.4496,2276.0
2017-04-05 14:00:00,33.99,33.99,33.94,33.96,34612.0,32.4496,32.4496,32.4019,32.421,34612.0
2017-04-05 14:30:00,33.97,33.97,33.83,33.83,16056.0,32.4305,32.4305,32.2968,32.2968,16056.0
2017-04-05 15:00:00,33.81,33.86,33.62,33.68,57828.0,32.2778,32.3255,32.0964,32.1536,57828.0
2017-04-05 15:30:00,33.61,33.67,33.55,33.6,113780.0,32.0868,32.1441,32.0295,32.0773,113780.0
2017-04-06 09:30:00,33.63,33.65,33.52,33.62,41316.0,32.1059,32.125,32.0009,32.0964,41316.0
2017-04-06 10:00:00,33.65,33.65,33.53,33.61,80840.0,32.125,32.125,32.0104,32.0868,80840.0
2017-04-06 10:30:00,33.62,33.63,33.55,33.63,47796.0,32.0964,32.1059,32.0295,32.1059,47796.0
2017-04-06 11:00:00,33.62,33.69,33.62,33.68,12024.0,32.0964,32.1632,32.0964,32.1536,12024.0
2017-04-06 11:30:00,33.69,33.69,33.62,33.65,17560.0,32.1632,32.1632,32.0964,32.125,17560.0
2017-04-06 12:00:00,33.66,33.67,33.63,33.65,6516.0,32.1346,32.1441,32.1059,32.125,6516.0
2017-04-06 12:30:00,33.61,33.61,33.59,33.61,4020.0,32.0868,32.0868,32.0677,32.0868,4020.0
2017-04-06 13:00:00,33.61,33.69,33.61,33.68,13392.0,32.0868,32.1632,32.0868,32.1536,13392.0
2017-04-06 13:30:00,33.69,33.69,33.68,33.69,4008.0,32.1632,32.1632,32.1536,32.1632,4008.0
2017-04-06 14:00:00,33.66,33.66,33.61,33.61,14836.0,32.1346,32.1346,32.0868,32.0868,14836.0
2017-04-06 14:30:00,33.62,33.63,33.55,33.55,7172.0,32.0964,32.1059,32.0295,32.0295,7172.0
2017-04-06 15:00:00,33.57,33.61,33.56,33.6,39184.0,32.0486,32.0868,32.0391,32.0773,39184.0
2017-04-06 15:30:00,33.59,33.62,33.57,33.6,43940.0,32.0677,32.0964,32.0486,32.0773,43940.0
2017-04-07 09:30:00,33.59,33.68,33.51,33.52,36116.0,32.0677,32.1536,31.9914,32.0009,36116.0
2017-04-07 10:00:00,33.49,33.6,33.49,33.6,21492.0,31.9723,32.0773,31.9723,32.0773,21492.0
2017-04-07 10:30:00,33.58,33.65,33.58,33.58,9568.0,32.0582,32.125,32.0582,32.0582,9568.0
2017-04-07 11:00:00,33.57,33.61,33.56,33.59,23996.0,32.0486,32.0868,32.0391,32.0677,23996.0
2017-04-07 11:30:00,33.59,33.61,33.58,33.6,5300.0,32.0677,32.0868,32.0582,32.0773,5300.0
2017-04-07 12:00:00,33.6,33.64,33.59,33.64,13612.0,32.0773,32.1155,32.0677,32.1155,13612.0
2017-04-07 12:30:00,33.64,33.65,33.63,33.65,5380.0,32.1155,32.125,32.1059,32.125,5380.0
2017-04-07 13:00:00,33.64,33.64,33.61,33.64,24464.0,32.1155,32.1155,32.0868,32.1155,24464.0
2017-04-07 13:30:00,33.67,33.67,33.64,33.66,4344.0,32.1441,32.1441,32.1155,32.1346,4344.0
2017-04-07 14:00:00,33.66,33.68,33.65,33.65,17044.0,32.1346,32.1536,32.125,32.125,17044.0
2017-04-07 14:30:00,33.65,33.66,33.63,33.63,28056.0,32.125,32.1346,32.1059,32.1059,28056.0
2017-04-07 15:00:00,33.64,33.65,33.63,33.63,12532.0,32.1155,32.125,32.1059,32.1059,12532.0
2017-04-07 15:30:00,33.6,33.63,33.59,33.59,76100.0,32.0773,32.1059,32.0677,32.0677,76100.0
2017-04-10 09:30:00,33.62,33.67,33.62,33.64,47236.0,32.0964,32.1441,32.0964,32.1155,47236.0
2017-04-10 10:00:00,33.65,33.65,33.63,33.65,20140.0,32.125,32.125,32.1059,32.125,20140.0
2017-04-10 10:30:00,33.66,33.69,33.62,33.62,7384.0,32.1346,32.1632,32.0964,32.0964,7384.0
2017-04-10 11:00:00,33.63,33.64,33.62,33.63,109488.0,32.1059,32.1155,32.0964,32.1059,109488.0
2017-04-10 11:30:00,33.56,33.57,33.51,33.55,7488.0,32.0391,32.0486,31.9914,32.0295,7488.0
2017-04-10 12:00:00,33.55,33.55,33.49,33.5,6452.0,32.0295,32.0295,31.9723,31.9818,6452.0
2017-04-10 12:30:00,33.49,33.61,33.49,33.61,3340.0,31.9723,32.0868,31.9723,32.0868,3340.0
2017-04-10 13:00:00,33.6,33.63,33.6,33.62,8160.0,32.0773,32.1059,32.0773,32.0964,8160.0
2017-04-10 13:30:00,33.62,33.65,33.61,33.62,28120.0,32.0964,32.125,32.0868,32.0964,28120.0
2017-04-10 14:00:00,33.6,33.6,33.57,33.58,13276.0,32.0773,32.0773,32.0486,32.0582,13276.0
2017-04-10 14:30:00,33.57,33.6,33.56,33.59,34440.0,32.0486,32.0773,32.0391,32.0677,34440.0
2017-04-10 15:00:00,33.6,33.6,33.54,33.56,17512.0,32.0773,32.0773,32.02,32.0391,17512.0
2017-04-10 15:30:00,33.54,33.56,33.51,33.52,41892.0,32.02,32.0391,31.9914,32.0009,41892.0
2017-04-11 09:30:00,33.48,33.49,33.27,33.32,71112.0,31.9627,31.9723,31.7622,31.81,71112.0
2017-04-11 10:00:00,33.31,33.36,33.18,33.23,47396.0,31.8004,31.8481,31.6763,31.724,47396.0
2017-04-11 10:30:00,33.17,33.17,33.1,33.17,52596.0,31.6668,31.6668,31.5999,31.6668,52596.0
2017-04-11 11:00:00,33.17,33.23,33.15,33.17,22844.0,31.6668,31.724,31.6477,31.6668,22844.0
2017-04-11 11:30:00,33.18,33.26,33.17,33.24,48932.0,31.6763,31.7527,31.6668,31.7336,48932.0
2017-04-11 12:00:00,33.23,33.36,33.22,33.32,19712.0,31.724,31.8481,31.7145,31.81,19712.0
2017-04-11 12:30:00,33.35,33.4,33.33,33.38,17220.0,31.8386,31.8863,31.8195,31.8672,17220.0
2017-04-11 13:00:00,33.4,33.44,33.39,33.4,12260.0,31.8863,31.9245,31.8768,31.8863,12260.0
2017-04-11 13:30:00,33.39,33.42,33.35,33.36,18768.0,31.8768,31.9054,31.8386,31.8481,18768.0
2017-04-11 14:00:00,33.37,33.38,33.33,33.36,55248.0,31.8577,31.8672,31.8195,31.8481,55248.0
2017-04-11 14:30:00,33.35,33.39,33.33,33.38,55920.0,31.8386,31.8768,31.8195,31.8672,55920.0
2017-04-11 15:00:00,33.37,33.38,33.27,33.31,147712.0,31.8577,31.8672,31.7622,31.8004,147712.0
2017-04-11 15:30:00,33.31,33.39,33.3,33.39,150780.0,31.8004,31.8768,31.7909,31.8768,150780.0
2017-04-12 09:30:00,33.39,33.41,33.31,33.35,27612.0,31.8768,31.8959,31.8004,31.8386,27612.0
2017-04-12 10:00:00,33.37,33.38,33.31,33.32,12860.0,31.8577,31.8672,31.8004,31.81,12860.0
2017-04-12 10:30:00,33.32,33.34,33.25,33.26,16508.0,31.81,31.8291,31.7431,31.7527,16508.0
2017-04-12 11:00:00,33.25,33.29,33.25,33.27,6700.0,31.7431,31.7813,31.7431,31.7622,6700.0
2017-04-12 11:30:00,33.25,33.26,33.19,33.22,11316.0,31.7431,31.7527,31.6859,31.7145,11316.0
2017-04-12 12:00:00,33.21,33.24,33.2,33.21,45024.0,31.7049,31.7336,31.6954,31.7049,45024.0
2017-04-12 12:30:00,33.21,33.23,33.19,33.19,21460.0,31.7049,31.724,31.6859,31.6859,21460.0
2017-04-12 13:00:00,33.2,33.25,33.2,33.21,9412.0,31.6954,31.7431,31.6954,31.7049,9412.0
2017-04-12 13:30:00,33.21,33.3,33.21,33.3,8124.0,31.7049,31.7909,31.7049,31.7909,8124.0
2017-04-12 14:00:00,33.29,33.3,33.27,33.27,26840.0,31.7813,31.7909,31.7622,31.7622,26840.0
2017-04-12 14:30:00,33.27,33.3,33.2,33.26,125380.0,31.7622,31.7909,31.6954,31.7527,125380.0
2017-04-12 15:00:00,33.26,33.27,33.2,33.25,59284.0,31.7527,31.7622,31.6954,31.7431,59284.0
2017-04-12 15:30:00,33.25,33.27,33.2,33.24,132044.0,31.7431,31.7622,31.6954,31.7336,132044.0
2017-04-13 09:30:00,33.21,33.34,33.17,33.32,51080.0,31.7049,31.8291,31.6668,31.81,51080.0
2017-04-13 10:00:00,33.34,33.39,33.34,33.36,35492.0,31.8291,31.8768,31.8291,31.8481,35492.0
2017-04-13 10:30:00,33.37,33.43,33.36,33.41,39384.0,31.8577,31.915,31.8481,31.8959,39384.0
2017-04-13 11:00:00,33.42,33.44,33.38,33.4,25668.0,31.9054,31.9245,31.8672,31.8863,25668.0
2017-04-13 11:30:00,33.4,33.4,33.38,33.39,8888.0,31.8863,31.8863,31.8672,31.8768,8888.0
2017-04-13 12:00:00,33.37,33.37,33.31,33.31,19624.0,31.8577,31.8577,31.8004,31.8004,19624.0
2017-04-13 12:30:00,33.33,33.33,33.27,33.28,17548.0,31.8195,31.8195,31.7622,31.7718,17548.0
2017-04-13 13:00:00,33.25,33.26,33.2,33.25,19620.0,31.7431,31.7527,31.6954,31.7431,19620.0
2017-04-13 13:30:00,33.25,33.27,33.19,33.22,18120.0,31.7431,31.7622,31.6859,31.7145,18120.0
2017-04-13 14:00:00,33.22,33.27,33.21,33.26,35852.0,31.7145,31.7622,31.7049,31.7527,35852.0
2017-04-13 14:30:00,33.25,33.27,33.24,33.26,24256.0,31.7431,31.7622,31.7336,31.7527,24256.0
2017-04-13 15:00:00,33.25,33.26,33.2,33.22,32412.0,31.7431,31.7527,31.6954,31.7145,32412.0
2017-04-13 15:30:00,33.22,33.22,33.11,33.11,136136.0,31.7145,31.7145,31.6095,31.6095,136136.0
2017-04-17 09:30:00,33.2,33.26,33.2,33.26,41624.0,31.6954,31.7527,31.6954,31.7527,41624.0
2017-04-17 10:00:00,33.25,33.36,33.25,33.32,53696.0,31.7431,31.8481,31.7431,31.81,53696.0
2017-04-17 10:30:00,33.29,33.32,33.29,33.31,7976.0,31.7813,31.81,31.7813,31.8004,7976.0
2017-04-17 11:00:00,33.32,33.34,33.31,33.34,11220.0,31.81,31.8291,31.8004,31.8291,11220.0
2017-04-17 11:30:00,33.34,33.34,33.31,33.31,20016.0,31.8291,31.8291,31.8004,31.8004,20016.0
2017-04-17 12:00:00,33.31,33.34,33.31,33.34,19996.0,31.8004,31.8291,31.8004,31.8291,19996.0
2017-04-17 12:30:00,33.33,33.34,33.31,33.32,12440.0,31.8195,31.8291,31.8004,31.81,12440.0
2017-04-17 13:00:00,33.33,33.35,33.32,33.35,10184.0,31.8195,31.8386,31.81,31.8386,10184.0
2017-04-17 13:30:00,33.33,33.33,33.33,33.33,3516.0,31.8195,31.8195,31.8195,31.8195,3516.0
2017-04-17 14:00:00,33.32,33.34,33.32,33.34,13896.0,31.81,31.8291,31.81,31.8291,13896.0
2017-04-17 14:30:00,33.35,33.35,33.32,33.32,12900.0,31.8386,31.8386,31.81,31.81,12900.0
2017-04-17 15:00:00,33.33,33.4,33.31,33.4,45224.0,31.8195,31.8863,31.8004,31.8863,45224.0
2017-04-17 15:30:00,33.39,33.42,33.37,33.42,59648.0,31.8768,31.9054,31.8577,31.9054,59648.0
2017-04-18 09:30:00,33.33,33.48,33.27,33.47,100848.0,31.8195,31.9627,31.7622,31.9532,100848.0
2017-04-18 10:00:00,33.48,33.48,33.38,33.38,127312.0,31.9627,31.9627,31.8672,31.8672,127312.0
2017-04-18 10:30:00,33.38,33.43,33.37,33.4,13036.0,31.8672,31.915,31.8577,31.8863,13036.0
2017-04-18 11:00:00,33.41,33.45,33.38,33.43,14612.0,31.8959,31.9341,31.8672,31.915,14612.0
2017-04-18 11:30:00,33.44,33.44,33.37,33.37,27472.0,31.9245,31.9245,31.8577,31.8577,27472.0
2017-04-18 12:00:00,33.35,33.38,33.34,33.37,20288.0,31.8386,31.8672,31.8291,31.8577,20288.0
2017-04-18 12:30:00,33.36,33.38,33.35,33.36,20116.0,31.8481,31.8672,31.8386,31.8481,20116.0
2017-04-18 13:00:00,33.35,33.38,33.34,33.38,27256.0,31.8386,31.8672,31.8291,31.8672,27256.0
2017-04-18 13:30:00,33.38,33.41,33.38,33.39,25404.0,31.8672,31.8959,31.8672,31.8768,25404.0
2017-04-18 14:00:00,33.4,33.42,33.4,33.41,15816.0,31.8863,31.9054,31.8863,31.8959,15816.0
2017-04-18 14:30:00,33.41,33.43,33.38,33.4,25480.0,31.8959,31.915,31.8672,31.8863,25480.0
2017-04-18 15:00:00,33.39,33.42,33.38,33.41,24988.0,31.8768,31.9054,31.8672,31.8959,24988.0
2017-04-18 15:30:00,33.41,33.43,33.4,33.4,72652.0,31.8959,31.915,31.8863,31.8863,72652.0
2017-04-19 09:30:00,33.49,33.57,33.49,33.56,46060.0,31.9723,32.0486,31.9723,32.0391,46060.0
2017-04-19 10:00:00,33.52,33.53,33.49,33.5,9824.0,32.0009,32.0104,31.9723,31.9818,9824.0
2017-04-19 10:30:00,33.49,33.52,33.48,33.51,13432.0,31.9723,32.0009,31.9627,31.9914,13432.0
2017-04-19 11:00:00,33.52,33.58,33.51,33.58,5220.0,32.0009,32.0582,31.9914,32.0582,5220.0
2017-04-19 11:30:00,33.57,33.57,33.54,33.55,6108.0,32.0486,32.0486,32.02,32.0295,6108.0
2017-04-19 12:00:00,33.51,33.51,33.48,33.51,14996.0,31.9914,31.9914,31.9627,31.9914,14996.0
2017-04-19 12:30:00,33.51,33.52,33.5,33.5,4544.0,31.9914,32.0009,31.9818,31.9818,4544.0
2017-04-19 13:00:00,33.47,33.48,33.44,33.48,8528.0,31.9532,31.9627,31.9245,31.9627,8528.0
2017-04-19 13:30:00,33.46,33.47,33.45,33.46,11288.0,31.9436,31.9532,31.9341,31.9436,11288.0
2017-04-19 14:00:00,33.47,33.47,33.38,33.42,19016.0,31.9532,31.9532,31.8672,31.9054,19016.0
2017-04-19 14:30:00,33.41,33.44,33.37,33.39,13300.0,31.8959,31.9245,31.8577,31.8768,13300.0
2017-04-19 15:00:00,33.37,33.42,33.37,33.37,35524.0,31.8577,31.9054,31.8577,31.8577,35524.0
2017-04-19 15:30:00,33.34,33.39,33.33,33.38,65332.0,31.8291,31.8768,31.8195,31.8672,65332.0
2017-04-20 09:30:00,33.5,33.54,33.45,33.46,179788.0,31.9818,32.02,31.9341,31.9436,179788.0
2017-04-20 10:00:00,33.49,33.54,33.49,33.5,23748.0,31.9723,32.02,31.9723,31.9818,23748.0
2017-04-20 10:30:00,33.52,33.53,33.47,33.52,44448.0,32.0009,32.0104,31.9532,32.0009,44448.0
2017-04-20 11:00:00,33.52,33.55,33.5,33.55,17232.0,32.0009,32.0295,31.9818,32.0295,17232.0
2017-04-20 11:30:00,33.55,33.6,33.53,33.59,30004.0,32.0295,32.0773,32.0104,32.0677,30004.0
2017-04-20 12:00:00,33.6,33.67,33.6,33.66,17480.0,32.0773,32.1441,32.0773,32.1346,17480.0
2017-04-20 12:30:00,33.66,33.71,33.66,33.69,33620.0,32.1346,32.1823,32.1346,32.1632,33620.0
2017-04-20 13:00:00,33.68,33.7,33.64,33.68,31944.0,32.1536,32.1727,32.1155,32.1536,31944.0
2017-04-20 13:30:00,33.68,33.73,33.68,33.72,67736.0,32.1536,32.2014,32.1536,32.1918,67736.0
2017-04-20 14:00:00,33.73,33.73,33.7,33.72,25736.0,32.2014,32.2014,32.1727,32.1918,25736.0
2017-04-20 14:30:00,33.7,33.72,33.7,33.71,12636.0,32.1727,32.1918,32.1727,32.1823,12636.0
2017-04-20 15:00:00,33.7,33.72,33.69,33.7,45708.0,32.1727,32.1918,32.1632,32.1727,45708.0
2017-04-20 15:30:00,33.7,33.73,33.67,33.67,71548.0,32.1727,32.2014,32.1441,32.1441,71548.0
2017-04-21 09:30:00,33.66,33.66,33.59,33.62,20020.0,32.1346,32.1346,32.0677,32.0964,20020.0
2017-04-21 10:00:00,33.61,33.67,33.61,33.65,13560.0,32.0868,32.1441,32.0868,32.125,13560.0
2017-04-21 10:30:00,33.67,33.67,33.61,33.62,27800.0,32.1441,32.1441,32.0868,32.0964,27800.0
2017-04-21 11:00:00,33.62,33.7,33.6,33.69,15372.0,32.0964,32.1727,32.0773,32.1632,15372.0
2017-04-21 11:30:00,33.69,33.73,33.69,33.72,56640.0,32.1632,32.2014,32.1632,32.1918,56640.0
2017-04-21 12:00:00,33.72,33.72,33.66,33.67,18968.0,32.1918,32.1918,32.1346,32.1441,18968.0
2017-04-21 12:30:00,33.66,33.69,33.66,33.68,14592.0,32.1346,32.1632,32.1346,32.1536,14592.0
2017-04-21 13:00:00,33.67,33.67,33.59,33.62,24704.0,32.1441,32.1441,32.0677,32.0964,24704.0
2017-04-21 13:30:00,33.62,33.67,33.61,33.67,25104.0,32.0964,32.1441,32.0868,32.1441,25104.0
2017-04-21 14:00:00,33.66,33.67,33.63,33.66,26988.0,32.1346,32.1441,32.1059,32.1346,26988.0
2017-04-21 14:30:00,33.66,33.66,33.63,33.65,23540.0,32.1346,32.1346,32.1059,32.125,23540.0
2017-04-21 15:00:00,33.64,33.65,33.61,33.65,31752.0,32.1155,32.125,32.0868,32.125,31752.0
2017-04-21 15:30:00,33.64,33.68,33.63,33.66,86772.0,32.1155,32.1536,32.1059,32.1346,86772.0
2017-04-24 09:30:00,34.04,34.05,33.95,34.04,95868.0,32.4973,32.5069,32.4114,32.4973,95868.0
2017-04-24 10:00:00,34.07,34.07,34.02,34.06,82348.0,32.526,32.526,32.4782,32.5164,82348.0
2017-04-24 10:30:00,34.07,34.07,34.03,34.05,31824.0,32.526,32.526,32.4878,32.5069,31824.0
2017-04-24 11:00:00,34.05,34.05,33.99,34.01,39912.0,32.5069,32.5069,32.4496,32.4687,39912.0
2017-04-24 11:30:00,34.0,34.02,34.0,34.0,17520.0,32.4591,32.4782,32.4591,32.4591,17520.0
2017-04-24 12:00:00,34.01,34.04,34.01,34.03,9328.0,32.4687,32.4973,32.4687,32.4878,9328.0
2017-04-24 12:30:00,34.04,34.05,34.02,34.05,101012.0,32.4973,32.5069,32.4782,32.5069,101012.0
2017-04-24 13:00:00,34.05,34.07,34.05,34.06,20040.0,32.5069,32.526,32.5069,32.5164,20040.0
2017-04-24 13:30:00,34.06,34.08,34.06,34.08,127836.0,32.5164,32.5355,32.5164,32.5355,127836.0
2017-04-24 14:00:00,34.08,34.1,34.06,34.09,38332.0,32.5355,32.5546,32.5164,32.5451,38332.0
2017-04-24 14:30:00,34.1,34.1,34.09,34.1,54104.0,32.5546,32.5546,32.5451,32.5546,54104.0
2017-04-24 15:00:00,34.1,34.13,34.1,34.12,70088.0,32.5546,32.5833,32.5546,32.5737,70088.0
2017-04-24 15:30:00,34.12,34.14,34.1,34.11,76500.0,32.5737,32.5928,32.5546,32.5642,76500.0
2017-04-25 09:30:00,34.25,34.25,34.2,34.23,39228.0,32.6978,32.6978,32.6501,32.6787,39228.0
2017-04-25 10:00:00,34.21,34.27,34.21,34.26,33420.0,32.6596,32.7169,32.6596,32.7074,33420.0
2017-04-25 10:30:00,34.27,34.28,34.25,34.27,28340.0,32.7169,32.7265,32.6978,32.7169,28340.0
2017-04-25 11:00:00,34.25,34.31,34.25,34.31,22068.0,32.6978,32.7551,32.6978,32.7551,22068.0
2017-04-25 11:30:00,34.3,34.33,34.3,34.33,7060.0,32.7455,32.7742,32.7455,32.7742,7060.0
2017-04-25 12:00:00,34.33,34.35,34.33,34.34,15668.0,32.7742,32.7933,32.7742,32.7837,15668.0
2017-04-25 12:30:00,34.33,34.33,34.31,34.31,17072.0,32.7742,32.7742,32.7551,32.7551,17072.0
2017-04-25 13:00:00,34.33,34.36,34.33,34.36,32468.0,32.7742,32.8028,32.7742,32.8028,32468.0
2017-04-25 13:30:00,34.35,34.35,34.34,34.34,41064.0,32.7933,32.7933,32.7837,32.7837,41064.0
2017-04-25 14:00:00,34.34,34.37,34.34,34.36,54396.0,32.7837,32.8124,32.7837,32.8028,54396.0
2017-04-25 14:30:00,34.34,34.36,34.34,34.34,136716.0,32.7837,32.8028,32.7837,32.7837,136716.0
2017-04-25 15:00:00,34.34,34.4,34.34,34.38,127492.0,32.7837,32.841,32.7837,32.8219,127492.0
2017-04-25 15:30:00,34.37,34.38,34.33,34.34,157152.0,32.8124,32.8219,32.7742,32.7837,157152.0
2017-04-26 09:30:00,34.33,34.38,34.26,34.26,65692.0,32.7742,32.8219,32.7074,32.7074,65692.0
2017-04-26 10:00:00,34.26,34.29,34.23,34.24,37092.0,32.7074,32.736,32.6787,32.6883,37092.0
2017-04-26 10:30:00,34.24,34.27,34.22,34.27,18740.0,32.6883,32.7169,32.6692,32.7169,18740.0
2017-04-26 11:00:00,34.27,34.33,34.26,34.33,158820.0,32.7169,32.7742,32.7074,32.7742,158820.0
2017-04-26 11:30:00,34.33,34.34,34.24,34.24,73028.0,32.7742,32.7837,32.6883,32.6883,73028.0
2017-04-26 12:00:00,34.24,34.32,34.24,34.3,23912.0,32.6883,32.7646,32.6883,32.7455,23912.0
2017-04-26 12:30:00,34.28,34.29,34.26,34.29,6868.0,32.7265,32.736,32.7074,32.736,6868.0
2017-04-26 13:00:00,34.28,34.31,34.28,34.3,22868.0,32.7265,32.7551,32.7265,32.7455,22868.0
2017-04-26 13:30:00,34.27,34.32,34.26,34.26,46048.0,32.7169,32.7646,32.7074,32.7074,46048.0
2017-04-26 14:00:00,34.25,34.29,34.24,34.27,44088.0,32.6978,32.736,32.6883,32.7169,44088.0
2017-04-26 14:30:00,34.27,34.3,34.27,34.27,26968.0,32.7169,32.7455,32.7169,32.7169,26968.0
2017-04-26 15:00:00,34.25,34.3,34.24,34.27,30080.0,32.6978,32.7455,32.6883,32.7169,30080.0
2017-04-26 15:30:00,34.27,34.27,34.21,34.24,522924.0,32.7169,32.7169,32.6596,32.6883,522924.0
2017-04-27 09:30:00,34.36,34.36,34.3,34.35,64640.0,32.8028,32.8028,32.7455,32.7933,64640.0
2017-04-27 10:00:00,34.35,34.4,34.34,34.38,34060.0,32.7933,32.841,32.7837,32.8219,34060.0
2017-04-27 10:30:00,34.38,34.4,34.32,34.34,34080.0,32.8219,32.841,32.7646,32.7837,34080.0
2017-04-27 11:00:00,34.34,34.36,34.33,34.34,43500.0,32.7837,32.8028,32.7742,32.7837,43500.0
2017-04-27 11:30:00,34.34,34.36,34.33,34.35,28100.0,32.7837,32.8028,32.7742,32.7933,28100.0
2017-04-27 12:00:00,34.36,34.36,34.34,34.34,32636.0,32.8028,32.8028,32.7837,32.7837,32636.0
2017-04-27 12:30:00,34.34,34.4,34.34,34.4,26036.0,32.7837,32.841,32.7837,32.841,26036.0
2017-04-27 13:00:00,34.4,34.4,34.38,34.39,18360.0,32.841,32.841,32.8219,32.8315,18360.0
2017-04-27 13:30:00,34.39,34.39,34.37,34.38,18860.0,32.8315,32.8315,32.8124,32.8219,18860.0
2017-04-27 14:00:00,34.38,34.4,34.37,34.37,28704.0,32.8219,32.841,32.8124,32.8124,28704.0
2017-04-27 14:30:00,34.37,34.4,34.37,34.38,18620.0,32.8124,32.841,32.8124,32.8219,18620.0
2017-04-27 15:00:00,34.4,34.41,34.36,34.41,15936.0,32.841,32.8506,32.8028,32.8506,15936.0
2017-04-27 15:30:00,34.43,34.46,34.41,34.45,131452.0,32.8697,32.8983,32.8506,32.8888,131452.0
2017-04-28 09:30:00,34.61,34.63,34.49,34.51,100244.0,33.0415,33.0606,32.9269,32.946,100244.0
2017-04-28 10:00:00,34.51,34.52,34.47,34.5,14140.0,32.946,32.9556,32.9078,32.9365,14140.0
2017-04-28 10:30:00,34.51,34.54,34.5,34.54,16712.0,32.946,32.9747,32.9365,32.9747,16712.0
2017-04-28 11:00:00,34.53,34.54,34.52,34.53,15604.0,32.9651,32.9747,32.9556,32.9651,15604.0
2017-04-28 11:30:00,34.51,34.52,34.49,34.49,21704.0,32.946,32.9556,32.9269,32.9269,21704.0
2017-04-28 12:00:00,34.51,34.55,34.51,34.55,17572.0,32.946,32.9842,32.946,32.9842,17572.0
2017-04-28 12:30:00,34.55,34.58,34.55,34.55,39512.0,32.9842,33.0129,32.9842,32.9842,39512.0
2017-04-28 13:00:00,34.55,34.57,34.53,34.54,19044.0,32.9842,33.0033,32.9651,32.9747,19044.0
2017-04-28 13:30:00,34.54,34.55,34.53,34.53,21368.0,32.9747,32.9842,32.9651,32.9651,21368.0
2017-04-28 14:00:00,34.52,34.53,34.49,34.52,62952.0,32.9556,32.9651,32.9269,32.9556,62952.0
2017-04-28 14:30:00,34.52,34.52,34.52,34.52,8744.0,32.9556,32.9556,32.9556,32.9556,8744.0
2017-04-28 15:00:00,34.52,34.55,34.52,34.52,29088.0,32.9556,32.9842,32.9556,32.9556,29088.0
2017-04-28 15:30:00,34.52,34.57,34.52,34.55,158932.0,32.9556,33.0033,32.9556,32.9842,158932.0
2017-05-01 09:30:00,34.67,34.72,34.63,34.72,54560.0,33.0988,33.1465,33.0606,33.1465,54560.0
2017-05-01 10:00:00,34.72,34.72,34.64,34.68,40104.0,33.1465,33.1465,33.0701,33.1083,40104.0
2017-05-01 10:30:00,34.71,34.76,34.7,34.76,30936.0,33.137,33.1847,33.1274,33.1847,30936.0
2017-05-01 11:00:00,34.76,34.77,34.75,34.75,34356.0,33.1847,33.1942,33.1752,33.1752,34356.0
2017-05-01 11:30:00,34.75,34.8,34.74,34.79,41324.0,33.1752,33.2229,33.1656,33.2133,41324.0
2017-05-01 12:00:00,34.78,34.81,34.78,34.8,15976.0,33.2038,33.2324,33.2038,33.2229,15976.0
2017-05-01 12:30:00,34.82,34.84,34.79,34.82,35096.0,33.242,33.2611,33.2133,33.242,35096.0
2017-05-01 13:00:00,34.82,34.85,34.81,34.85,9776.0,33.242,33.2706,33.2324,33.2706,9776.0
2017-05-01 13:30:00,34.85,34.88,34.85,34.88,11640.0,33.2706,33.2993,33.2706,33.2993,11640.0
2017-05-01 14:00:00,34.89,34.9,34.88,34.89,198540.0,33.3088,33.3184,33.2993,33.3088,198540.0
2017-05-01 14:30:00,34.88,34.89,34.87,34.88,36852.0,33.2993,33.3088,33.2897,33.2993,36852.0
2017-05-01 15:00:00,34.89,34.9,34.88,34.9,26172.0,33.3088,33.3184,33.2993,33.3184,26172.0
2017-05-01 15:30:00,34.92,34.95,34.89,34.9,447096.0,33.3375,33.3661,33.3088,33.3184,447096.0
2017-05-02 09:30:00,34.97,34.97,34.86,34.89,44548.0,33.3852,33.3852,33.2802,33.3088,44548.0
2017-05-02 10:00:00,34.88,34.93,34.86,34.93,27088.0,33.2993,33.347,33.2802,33.347,27088.0
2017-05-02 10:30:00,34.93,34.97,34.91,34.97,17548.0,33.347,33.3852,33.3279,33.3852,17548.0
2017-05-02 11:00:00,34.99,34.99,34.96,34.98,27588.0,33.4043,33.4043,33.3756,33.3947,27588.0
2017-05-02 11:30:00,34.97,34.99,34.97,34.97,28584.0,33.3852,33.4043,33.3852,33.3852,28584.0
2017-05-02 12:00:00,34.98,35.02,34.98,35.01,27048.0,33.3947,33.4329,33.3947,33.4234,27048.0
2017-05-02 12:30:00,35.01,35.01,34.99,35.01,29176.0,33.4234,33.4234,33.4043,33.4234,29176.0
2017-05-02 13:00:00,35.0,35.01,34.97,34.97,12984.0,33.4138,33.4234,33.3852,33.3852,12984.0
2017-05-02 13:30:00,34.97,34.97,34.95,34.95,26232.0,33.3852,33.3852,33.3661,33.3661,26232.0
2017-05-02 14:00:00,34.96,34.98,34.95,34.96,88544.0,33.3756,33.3947,33.3661,33.3756,88544.0
2017-05-02 14:30:00,34.97,34.97,34.92,34.92,112368.0,33.3852,33.3852,33.3375,33.3375,112368.0
2017-05-02 15:00:00,34.93,34.95,34.92,34.94,51628.0,33.347,33.3661,33.3375,33.3565,51628.0
2017-05-02 15:30:00,34.94,34.96,34.91,34.96,94656.0,33.3565,33.3756,33.3279,33.3756,94656.0
2017-05-03 09:30:00,34.86,34.86,34.8,34.85,40056.0,33.2802,33.2802,33.2229,33.2706,40056.0
2017-05-03 10:00:00,34.85,34.85,34.77,34.83,33100.0,33.2706,33.2706,33.1942,33.2515,33100.0
2017-05-03 10:30:00,34.85,34.88,34.8,34.8,14052.0,33.2706,33.2993,33.2229,33.2229,14052.0
2017-05-03 11:00:00,34.81,34.87,34.79,34.87,40572.0,33.2324,33.2897,33.2133,33.2897,40572.0
2017-05-03 11:30:00,34.88,34.89,34.85,34.88,23144.0,33.2993,33.3088,33.2706,33.2993,23144.0
2017-05-03 12:00:00,34.88,34.92,34.87,34.92,29724.0,33.2993,33.3375,33.2897,33.3375,29724.0
2017-05-03 12:30:00,34.93,34.94,34.91,34.91,11600.0,33.347,33.3565,33.3279,33.3279,11600.0
2017-05-03 13:00:00,34.91,34.94,34.89,34.9,24984.0,33.3279,33.3565,33.3088,33.3184,24984.0
2017-05-03 13:30:00,34.9,34.92,34.9,34.91,12380.0,33.3184,33.3375,33.3184,33.3279,12380.0
2017-05-03 14:00:00,34.9,34.95,34.88,34.88,77520.0,33.3184,33.3661,33.2993,33.2993,77520.0
2017-05-03 14:30:00,34.91,34.95,34.9,34.93,25964.0,33.3279,33.3661,33.3184,33.347,25964.0
2017-05-03 15:00:00,34.94,34.94,34.9,34.92,43144.0,33.3565,33.3565,33.3184,33.3375,43144.0
2017-05-03 15:30:00,34.92,34.98,34.9,34.94,300620.0,33.3375,33.3947,33.3184,33.3565,300620.0
2017-05-04 09:30:00,34.93,35.0,34.87,34.88,29648.0,33.347,33.4138,33.2897,33.2993,29648.0
2017-05-04 10:00:00,34.88,34.97,34.87,34.96,51400.0,33.2993,33.3852,33.2897,33.3756,51400.0
2017-05-04 10:30:00,34.94,34.96,34.92,34.93,40676.0,33.3565,33.3756,33.3375,33.347,40676.0
2017-05-04 11:00:00,34.93,34.98,34.93,34.98,27692.0,33.347,33.3947,33.347,33.3947,27692.0
2017-05-04 11:30:00,34.98,35.01,34.93,34.95,99152.0,33.3947,33.4234,33.347,33.3661,99152.0
2017-05-04 12:00:00,34.95,34.96,34.84,34.87,63056.0,33.3661,33.3756,33.2611,33.2897,63056.0
2017-05-04 12:30:00,34.87,34.96,34.87,34.96,43992.0,33.2897,33.3756,33.2897,33.3756,43992.0
2017-05-04 13:00:00,34.96,34.97,34.94,34.95,67532.0,33.3756,33.3852,33.3565,33.3661,67532.0
2017-05-04 13:30:00,34.95,34.98,34.93,34.95,138732.0,33.3661,33.3947,33.347,33.3661,138732.0
2017-05-04 14:00:00,34.96,34.98,34.91,34.95,57356.0,33.3756,33.3947,33.3279,33.3661,57356.0
2017-05-04 14:30:00,34.95,34.98,34.95,34.95,62616.0,33.3661,33.3947,33.3661,33.3661,62616.0
2017-05-04 15:00:00,34.95,34.96,34.93,34.94,38124.0,33.3661,33.3756,33.347,33.3565,38124.0
2017-05-04 15:30:00,34.94,34.97,34.94,34.96,106384.0,33.3565,33.3852,33.3565,33.3756,106384.0
2017-05-05 09:30:00,34.98,35.02,34.96,34.97,29640.0,33.3947,33.4329,33.3756,33.3852,29640.0
2017-05-05 10:00:00,34.96,34.98,34.92,34.94,23592.0,33.3756,33.3947,33.3375,33.3565,23592.0
2017-05-05 10:30:00,34.96,34.97,34.92,34.95,27360.0,33.3756,33.3852,33.3375,33.3661,27360.0
2017-05-05 11:00:00,34.96,34.99,34.96,34.97,44948.0,33.3756,33.4043,33.3756,33.3852,44948.0
2017-05-05 11:30:00,34.97,35.04,34.97,35.04,15216.0,33.3852,33.452,33.3852,33.452,15216.0
2017-05-05 12:00:00,35.04,35.05,35.02,35.02,10000.0,33.452,33.4616,33.4329,33.4329,10000.0
2017-05-05 12:30:00,35.01,35.02,34.99,35.01,9780.0,33.4234,33.4329,33.4043,33.4234,9780.0
2017-05-05 13:00:00,35.02,35.04,35.02,35.04,13920.0,33.4329,33.452,33.4329,33.452,13920.0
2017-05-05 13:30:00,35.04,35.06,35.04,35.06,4964.0,33.452,33.4711,33.452,33.4711,4964.0
2017-05-05 14:00:00,35.06,35.07,35.03,35.04,16720.0,33.4711,33.4807,33.4425,33.452,16720.0
2017-05-05 14:30:00,35.05,35.06,35.04,35.05,17932.0,33.4616,33.4711,33.452,33.4616,17932.0
2017-05-05 15:00:00,35.02,35.05,35.02,35.05,36356.0,33.4329,33.4616,33.4329,33.4616,36356.0
2017-05-05 15:30:00,35.04,35.12,35.04,35.12,77196.0,33.452,33.5284,33.452,33.5284,77196.0
2017-05-08 09:30:00,35.11,35.17,35.09,35.1,62680.0,33.5188,33.5761,33.4997,33.5093,62680.0
2017-05-08 10:00:00,35.09,35.13,35.08,35.12,32000.0,33.4997,33.5379,33.4902,33.5284,32000.0
2017-05-08 10:30:00,35.13,35.18,35.13,35.15,56956.0,33.5379,33.5857,33.5379,33.557,56956.0
2017-05-08 11:00:00,35.16,35.17,35.14,35.15,55736.0,33.5666,33.5761,33.5475,33.557,55736.0
2017-05-08 11:30:00,35.15,35.2,35.15,35.19,53408.0,33.557,33.6048,33.557,33.5952,53408.0
2017-05-08 12:00:00,35.19,35.22,35.19,35.22,57012.0,33.5952,33.6239,33.5952,33.6239,57012.0
2017-05-08 12:30:00,35.22,35.27,35.22,35.24,36572.0,33.6239,33.6716,33.6239,33.6429,36572.0
2017-05-08 13:00:00,35.24,35.26,35.22,35.26,97116.0,33.6429,33.662,33.6239,33.662,97116.0
2017-05-08 13:30:00,35.24,35.28,35.24,35.27,26180.0,33.6429,33.6811,33.6429,33.6716,26180.0
2017-05-08 14:00:00,35.29,35.3,35.27,35.28,28156.0,33.6907,33.7002,33.6716,33.6811,28156.0
2017-05-08 14:30:00,35.29,35.3,35.27,35.3,20248.0,33.6907,33.7002,33.6716,33.7002,20248.0
2017-05-08 15:00:00,35.29,35.31,35.27,35.27,123940.0,33.6907,33.7098,33.6716,33.6716,123940.0
2017-05-08 15:30:00,35.27,35.29,35.24,35.29,85940.0,33.6716,33.6907,33.6429,33.6907,85940.0
2017-05-09 09:30:00,35.34,35.4,35.34,35.38,39832.0,33.7384,33.7957,33.7384,33.7766,39832.0
2017-05-09 10:00:00,35.43,35.48,35.41,35.41,59232.0,33.8243,33.8721,33.8052,33.8052,59232.0
2017-05-09 10:30:00,35.43,35.43,35.38,35.38,25868.0,33.8243,33.8243,33.7766,33.7766,25868.0
2017-05-09 11:00:00,35.4,35.41,35.35,35.38,108328.0,33.7957,33.8052,33.748,33.7766,108328.0
2017-05-09 11:30:00,35.37,35.38,35.34,35.36,19932.0,33.7671,33.7766,33.7384,33.7575,19932.0
2017-05-09 12:00:00,35.37,35.39,35.37,35.38,21280.0,33.7671,33.7862,33.7671,33.7766,21280.0
2017-05-09 12:30:00,35.38,35.4,35.36,35.37,33372.0,33.7766,33.7957,33.7575,33.7671,33372.0
2017-05-09 13:00:00,35.39,35.39,35.33,35.33,40816.0,33.7862,33.7862,33.7289,33.7289,40816.0
2017-05-09 13:30:00,35.33,35.36,35.33,35.35,26796.0,33.7289,33.7575,33.7289,33.748,26796.0
2017-05-09 14:00:00,35.36,35.36,35.34,35.36,26008.0,33.7575,33.7575,33.7384,33.7575,26008.0
2017-05-09 14:30:00,35.35,35.36,35.34,35.35,13448.0,33.748,33.7575,33.7384,33.748,13448.0
2017-05-09 15:00:00,35.36,35.37,35.35,35.36,29100.0,33.7575,33.7671,33.748,33.7575,29100.0
2017-05-09 15:30:00,35.36,35.36,35.29,35.35,142780.0,33.7575,33.7575,33.6907,33.748,142780.0
2017-05-10 09:30:00,35.39,35.41,35.35,35.35,47976.0,33.7862,33.8052,33.748,33.748,47976.0
2017-05-10 10:00:00,35.32,35.36,35.31,35.31,27388.0,33.7193,33.7575,33.7098,33.7098,27388.0
2017-05-10 10:30:00,35.29,35.34,35.28,35.32,46324.0,33.6907,33.7384,33.6811,33.7193,46324.0
2017-05-10 11:00:00,35.33,35.42,35.32,35.41,76868.0,33.7289,33.8148,33.7193,33.8052,76868.0
2017-05-10 11:30:00,35.42,35.42,35.38,35.4,25040.0,33.8148,33.8148,33.7766,33.7957,25040.0
2017-05-10 12:00:00,35.39,35.43,35.39,35.43,40504.0,33.7862,33.8243,33.7862,33.8243,40504.0
2017-05-10 12:30:00,35.44,35.46,35.43,35.46,16624.0,33.8339,33.853,33.8243,33.853,16624.0
2017-05-10 13:00:00,35.46,35.47,35.44,35.46,17540.0,33.853,33.8625,33.8339,33.853,17540.0
2017-05-10 13:30:00,35.46,35.47,35.45,35.47,27488.0,33.853,33.8625,33.8434,33.8625,27488.0
2017-05-10 14:00:00,35.48,35.48,35.44,35.44,59336.0,33.8721,33.8721,33.8339,33.8339,59336.0
2017-05-10 14:30:00,35.45,35.47,35.44,35.47,15356.0,33.8434,33.8625,33.8339,33.8625,15356.0
2017-05-10 15:00:00,35.47,35.49,35.46,35.46,171736.0,33.8625,33.8816,33.853,33.853,171736.0
2017-05-10 15:30:00,35.45,35.47,35.4,35.46,124404.0,33.8434,33.8625,33.7957,33.853,124404.0
2017-05-11 09:30:00,35.36,35.41,35.24,35.26,36740.0,33.7575,33.8052,33.6429,33.662,36740.0
2017-05-11 10:00:00,35.26,35.29,35.22,35.26,75316.0,33.662,33.6907,33.6239,33.662,75316.0
2017-05-11 10:30:00,35.25,35.27,35.22,35.24,18152.0,33.6525,33.6716,33.6239,33.6429,18152.0
2017-05-11 11:00:00,35.24,35.3,35.24,35.3,25160.0,33.6429,33.7002,33.6429,33.7002,25160.0
2017-05-11 11:30:00,35.31,35.31,35.27,35.29,54308.0,33.7098,33.7098,33.6716,33.6907,54308.0
2017-05-11 12:00:00,35.29,35.33,35.28,35.33,40636.0,33.6907,33.7289,33.6811,33.7289,40636.0
2017-05-11 12:30:00,35.32,35.33,35.31,35.31,21348.0,33.7193,33.7289,33.7098,33.7098,21348.0
2017-05-11 13:00:00,35.3,35.35,35.3,35.34,17244.0,33.7002,33.748,33.7002,33.7384,17244.0
2017-05-11 13:30:00,35.33,35.38,35.33,35.38,17512.0,33.7289,33.7766,33.7289,33.7766,17512.0
2017-05-11 14:00:00,35.4,35.44,35.38,35.42,20584.0,33.7957,33.8339,33.7766,33.8148,20584.0
2017-05-11 14:30:00,35.42,35.42,35.38,35.39,68452.0,33.8148,33.8148,33.7766,33.7862,68452.0
2017-05-11 15:00:00,35.39,35.41,35.38,35.39,13256.0,33.7862,33.8052,33.7766,33.7862,13256.0
2017-05-11 15:30:00,35.39,35.43,35.39,35.43,61344.0,33.7862,33.8243,33.7862,33.8243,61344.0
2017-05-12 09:30:00,35.46,35.48,35.41,35.42,52960.0,33.853,33.8721,33.8052,33.8148,52960.0
2017-05-12 10:00:00,35.42,35.5,35.41,35.44,31416.0,33.8148,33.8912,33.8052,33.8339,31416.0
2017-05-12 10:30:00,35.45,35.46,35.42,35.45,22780.0,33.8434,33.853,33.8148,33.8434,22780.0
2017-05-12 11:00:00,35.45,35.49,35.45,35.47,30288.0,33.8434,33.8816,33.8434,33.8625,30288.0
2017-05-12 11:30:00,35.51,35.51,35.49,35.51,237584.0,33.9007,33.9007,33.8816,33.9007,237584.0
2017-05-12 12:00:00,35.51,35.51,35.49,35.49,7920.0,33.9007,33.9007,33.8816,33.8816,7920.0
2017-05-12 12:30:00,35.49,35.52,35.49,35.5,16536.0,33.8816,33.9103,33.8816,33.8912,16536.0
2017-05-12 13:00:00,35.5,35.5,35.49,35.49,15868.0,33.8912,33.8912,33.8816,33.8816,15868.0
2017-05-12 13:30:00,35.49,35.52,35.49,35.52,19596.0,33.8816,33.9103,33.8816,33.9103,19596.0
2017-05-12 14:00:00,35.52,35.52,35.5,35.5,14896.0,33.9103,33.9103,33.8912,33.8912,14896.0
2017-05-12 14:30:00,35.49,35.52,35.49,35.51,19500.0,33.8816,33.9103,33.8816,33.9007,19500.0
2017-05-12 15:00:00,35.5,35.51,35.48,35.48,24512.0,33.8912,33.9007,33.8721,33.8721,24512.0
2017-05-12 15:30:00,35.47,35.53,35.46,35.53,53740.0,33.8625,33.9198,33.853,33.9198,53740.0
2017-05-15 09:30:00,35.58,35.7,35.56,35.67,137448.0,33.9675,34.0821,33.9484,34.0535,137448.0
2017-05-15 10:00:00,35.68,35.69,35.61,35.64,20396.0,34.063,34.0726,33.9962,34.0248,20396.0
2017-05-15 10:30:00,35.65,35.69,35.63,35.69,14792.0,34.0344,34.0726,34.0153,34.0726,14792.0
2017-05-15 11:00:00,35.69,35.7,35.66,35.66,43752.0,34.0726,34.0821,34.0439,34.0439,43752.0
2017-05-15 11:30:00,35.66,35.67,35.63,35.64,18484.0,34.0439,34.0535,34.0153,34.0248,18484.0
2017-05-15 12:00:00,35.66,35.67,35.63,35.63,16852.0,34.0439,34.0535,34.0153,34.0153,16852.0
2017-05-15 12:30:00,35.63,35.65,35.63,35.64,14480.0,34.0153,34.0344,34.0153,34.0248,14480.0
2017-05-15 13:00:00,35.64,35.68,35.64,35.68,9956.0,34.0248,34.063,34.0248,34.063,9956.0
2017-05-15 13:30:00,35.68,35.72,35.68,35.71,24284.0,34.063,34.1012,34.063,34.0916,24284.0
2017-05-15 14:00:00,35.7,35.71,35.67,35.68,17808.0,34.0821,34.0916,34.0535,34.063,17808.0
2017-05-15 14:30:00,35.68,35.7,35.68,35.7,17808.0,34.063,34.0821,34.063,34.0821,17808.0
2017-05-15 15:00:00,35.7,35.71,35.7,35.71,73088.0,34.0821,34.0916,34.0821,34.0916,73088.0
2017-05-15 15:30:00,35.7,35.73,35.69,35.73,72408.0,34.0821,34.1107,34.0726,34.1107,72408.0
2017-05-16 09:30:00,35.84,35.84,35.78,35.8,130904.0,34.2158,34.2158,34.1585,34.1776,130904.0
2017-05-16 10:00:00,35.8,35.82,35.71,35.71,110840.0,34.1776,34.1967,34.0916,34.0916,110840.0
2017-05-16 10:30:00,35.71,35.76,35.7,35.76,58532.0,34.0916,34.1394,34.0821,34.1394,58532.0
2017-05-16 11:00:00,35.77,35.83,35.77,35.83,67096.0,34.1489,34.2062,34.1489,34.2062,67096.0
2017-05-16 11:30:00,35.82,35.86,35.8,35.86,24276.0,34.1967,34.2349,34.1776,34.2349,24276.0
2017-05-16 12:00:00,35.84,35.88,35.84,35.87,19024.0,34.2158,34.2539,34.2158,34.2444,19024.0
2017-05-16 12:30:00,35.87,35.89,35.86,35.88,16700.0,34.2444,34.2635,34.2349,34.2539,16700.0
2017-05-16 13:00:00,35.86,35.9,35.86,35.88,33376.0,34.2349,34.273,34.2349,34.2539,33376.0
2017-05-16 13:30:00,35.88,35.9,35.87,35.88,13736.0,34.2539,34.273,34.2444,34.2539,13736.0
2017-05-16 14:00:00,35.87,35.89,35.87,35.87,14072.0,34.2444,34.2635,34.2444,34.2444,14072.0
2017-05-16 14:30:00,35.9,35.9,35.89,35.9,5476.0,34.273,34.273,34.2635,34.273,5476.0
2017-05-16 15:00:00,35.89,35.91,35.89,35.91,17880.0,34.2635,34.2826,34.2635,34.2826,17880.0
2017-05-16 15:30:00,35.91,35.96,35.91,35.96,159824.0,34.2826,34.3303,34.2826,34.3303,159824.0
2017-05-17 09:30:00,35.62,35.7,35.51,35.52,92360.0,34.0057,34.0821,33.9007,33.9103,92360.0
2017-05-17 10:00:00,35.49,35.53,35.44,35.47,53428.0,33.8816,33.9198,33.8339,33.8625,53428.0
2017-05-17 10:30:00,35.47,35.48,35.22,35.22,108364.0,33.8625,33.8721,33.6239,33.6239,108364.0
2017-05-17 11:00:00,35.25,35.34,35.2,35.28,52152.0,33.6525,33.7384,33.6048,33.6811,52152.0
2017-05-17 11:30:00,35.29,35.36,35.25,35.36,47540.0,33.6907,33.7575,33.6525,33.7575,47540.0
2017-05-17 12:00:00,35.35,35.35,35.27,35.27,43668.0,33.748,33.748,33.6716,33.6716,43668.0
2017-05-17 12:30:00,35.29,35.35,35.29,35.35,15708.0,33.6907,33.748,33.6907,33.748,15708.0
2017-05-17 13:00:00,35.34,35.34,35.27,35.28,39448.0,33.7384,33.7384,33.6716,33.6811,39448.0
2017-05-17 13:30:00,35.27,35.28,35.19,35.2,239068.0,33.6716,33.6811,33.5952,33.6048,239068.0
2017-05-17 14:00:00,35.21,35.23,35.06,35.06,95808.0,33.6143,33.6334,33.4711,33.4711,95808.0
2017-05-17 14:30:00,35.06,35.07,34.95,35.04,95316.0,33.4711,33.4807,33.3661,33.452,95316.0
2017-05-17 15:00:00,35.03,35.1,35.01,35.04,42368.0,33.4425,33.5093,33.4234,33.452,42368.0
2017-05-17 15:30:00,35.03,35.09,34.88,34.89,242104.0,33.4425,33.4997,33.2993,33.3088,242104.0
2017-05-18 09:30:00,34.82,34.99,34.71,34.91,79276.0,33.242,33.4043,33.137,33.3279,79276.0
2017-05-18 10:00:00,34.92,35.12,34.92,35.09,59316.0,33.3375,33.5284,33.3375,33.4997,59316.0
2017-05-18 10:30:00,35.09,35.14,35.05,35.08,24508.0,33.4997,33.5475,33.4616,33.4902,24508.0
2017-05-18 11:00:00,35.1,35.15,35.07,35.13,19844.0,33.5093,33.557,33.4807,33.5379,19844.0
2017-05-18 11:30:00,35.13,35.13,34.99,34.99,76784.0,33.5379,33.5379,33.4043,33.4043,76784.0
2017-05-18 12:00:00,34.95,35.01,34.92,35.01,37352.0,33.3661,33.4234,33.3375,33.4234,37352.0
2017-05-18 12:30:00,35.0,35.05,34.99,34.99,20476.0,33.4138,33.4616,33.4043,33.4043,20476.0
2017-05-18 13:00:00,35.02,35.02,34.97,34.99,15616.0,33.4329,33.4329,33.3852,33.4043,15616.0
2017-05-18 13:30:00,34.98,35.12,34.98,35.08,44584.0,33.3947,33.5284,33.3947,33.4902,44584.0
2017-05-18 14:00:00,35.09,35.18,35.09,35.18,44748.0,33.4997,33.5857,33.4997,33.5857,44748.0
2017-05-18 14:30:00,35.2,35.23,35.12,35.12,21524.0,33.6048,33.6334,33.5284,33.5284,21524.0
2017-05-18 15:00:00,35.15,35.16,35.09,35.11,22100.0,33.557,33.5666,33.4997,33.5188,22100.0
2017-05-18 15:30:00,35.12,35.19,35.1,35.11,119484.0,33.5284,33.5952,33.5093,33.5188,119484.0
2017-05-19 09:30:00,35.28,35.4,35.28,35.33,61960.0,33.6811,33.7957,33.6811,33.7289,61960.0
2017-05-19 10:00:00,35.34,35.43,35.33,35.41,35664.0,33.7384,33.8243,33.7289,33.8052,35664.0
2017-05-19 10:30:00,35.42,35.42,35.38,35.42,17084.0,33.8148,33.8148,33.7766,33.8148,17084.0
2017-05-19 11:00:00,35.41,35.42,35.36,35.37,83748.0,33.8052,33.8148,33.7575,33.7671,83748.0
2017-05-19 11:30:00,35.36,35.37,35.34,35.37,65328.0,33.7575,33.7671,33.7384,33.7671,65328.0
2017-05-19 12:00:00,35.38,35.39,35.37,35.39,29124.0,33.7766,33.7862,33.7671,33.7862,29124.0
2017-05-19 12:30:00,35.38,35.42,35.38,35.42,21300.0,33.7766,33.8148,33.7766,33.8148,21300.0
2017-05-19 13:00:00,35.42,35.42,35.39,35.39,18628.0,33.8148,33.8148,33.7862,33.7862,18628.0
2017-05-19 13:30:00,35.39,35.39,35.37,35.37,25996.0,33.7862,33.7862,33.7671,33.7671,25996.0
2017-05-19 14:00:00,35.37,35.38,35.35,35.38,14304.0,33.7671,33.7766,33.748,33.7766,14304.0
2017-05-19 14:30:00,35.37,35.41,35.37,35.38,31016.0,33.7671,33.8052,33.7671,33.7766,31016.0
2017-05-19 15:00:00,35.38,35.38,35.28,35.29,70152.0,33.7766,33.7766,33.6811,33.6907,70152.0
2017-05-19 15:30:00,35.29,35.3,35.24,35.28,73372.0,33.6907,33.7002,33.6429,33.6811,73372.0
2017-05-22 09:30:00,35.41,35.49,35.38,35.47,66076.0,33.8052,33.8816,33.7766,33.8625,66076.0
2017-05-22 10:00:00,35.47,35.49,35.45,35.48,22172.0,33.8625,33.8816,33.8434,33.8721,22172.0
2017-05-22 10:30:00,35.51,35.51,35.46,35.47,16176.0,33.9007,33.9007,33.853,33.8625,16176.0
2017-05-22 11:00:00,35.48,35.56,35.48,35.55,11720.0,33.8721,33.9484,33.8721,33.9389,11720.0
2017-05-22 11:30:00,35.55,35.56,35.53,35.56,12520.0,33.9389,33.9484,33.9198,33.9484,12520.0
2017-05-22 12:00:00,35.56,35.59,35.54,35.57,24976.0,33.9484,33.9771,33.9294,33.958,24976.0
2017-05-22 12:30:00,35.58,35.58,35.56,35.57,40716.0,33.9675,33.9675,33.9484,33.958,40716.0
2017-05-22 13:00:00,35.57,35.58,35.56,35.56,12828.0,33.958,33.9675,33.9484,33.9484,12828.0
2017-05-22 13:30:00,35.57,35.58,35.54,35.55,22900.0,33.958,33.9675,33.9294,33.9389,22900.0
2017-05-22 14:00:00,35.53,35.58,35.53,35.58,19512.0,33.9198,33.9675,33.9198,33.9675,19512.0
2017-05-22 14:30:00,35.59,35.6,35.57,35.58,37792.0,33.9771,33.9866,33.958,33.9675,37792.0
2017-05-22 15:00:00,35.59,35.61,35.58,35.6,28492.0,33.9771,33.9962,33.9675,33.9866,28492.0
2017-05-22 15:30:00,35.6,35.64,35.6,35.62,55296.0,33.9866,34.0248,33.9866,34.0057,55296.0
2017-05-23 09:30:00,35.75,35.75,35.57,35.57,28292.0,34.1298,34.1298,33.958,33.958,28292.0
2017-05-23 10:00:00,35.59,35.64,35.59,35.63,14644.0,33.9771,34.0248,33.9771,34.0153,14644.0
2017-05-23 10:30:00,35.62,35.63,35.59,35.62,23332.0,34.0057,34.0153,33.9771,34.0057,23332.0
2017-05-23 11:00:00,35.62,35.67,35.62,35.67,15472.0,34.0057,34.0535,34.0057,34.0535,15472.0
2017-05-23 11:30:00,35.66,35.67,35.65,35.65,17000.0,34.0439,34.0535,34.0344,34.0344,17000.0
2017-05-23 12:00:00,35.65,35.65,35.59,35.59,17060.0,34.0344,34.0344,33.9771,33.9771,17060.0
2017-05-23 12:30:00,35.59,35.6,35.54,35.54,12980.0,33.9771,33.9866,33.9294,33.9294,12980.0
2017-05-23 13:00:00,35.56,35.6,35.56,35.59,11988.0,33.9484,33.9866,33.9484,33.9771,11988.0
2017-05-23 13:30:00,35.59,35.59,35.55,35.57,8288.0,33.9771,33.9771,33.9389,33.958,8288.0
2017-05-23 14:00:00,35.59,35.59,35.57,35.58,34384.0,33.9771,33.9771,33.958,33.9675,34384.0
2017-05-23 14:30:00,35.59,35.62,35.58,35.61,19664.0,33.9771,34.0057,33.9675,33.9962,19664.0
2017-05-23 15:00:00,35.61,35.63,35.6,35.61,19504.0,33.9962,34.0153,33.9866,33.9962,19504.0
2017-05-23 15:30:00,35.6,35.64,35.6,35.64,157180.0,33.9866,34.0248,33.9866,34.0248,157180.0
2017-05-24 09:30:00,35.77,35.77,35.71,35.74,19980.0,34.1489,34.1489,34.0916,34.1203,19980.0
2017-05-24 10:00:00,35.72,35.73,35.69,35.73,13904.0,34.1012,34.1107,34.0726,34.1107,13904.0
2017-05-24 10:30:00,35.72,35.73,35.7,35.7,14020.0,34.1012,34.1107,34.0821,34.0821,14020.0
2017-05-24 11:00:00,35.68,35.71,35.67,35.7,6152.0,34.063,34.0916,34.0535,34.0821,6152.0
2017-05-24 11:30:00,35.71,35.72,35.67,35.67,28388.0,34.0916,34.1012,34.0535,34.0535,28388.0
2017-05-24 12:00:00,35.69,35.69,35.67,35.67,11236.0,34.0726,34.0726,34.0535,34.0535,11236.0
2017-05-24 12:30:00,35.69,35.7,35.67,35.68,34340.0,34.0726,34.0821,34.0535,34.063,34340.0
2017-05-24 13:00:00,35.69,35.69,35.65,35.65,6308.0,34.0726,34.0726,34.0344,34.0344,6308.0
2017-05-24 13:30:00,35.66,35.69,35.66,35.68,37620.0,34.0439,34.0726,34.0439,34.063,37620.0
2017-05-24 14:00:00,35.68,35.73,35.67,35.73,31148.0,34.063,34.1107,34.0535,34.1107,31148.0
2017-05-24 14:30:00,35.73,35.73,35.7,35.72,24588.0,34.1107,34.1107,34.0821,34.1012,24588.0
2017-05-24 15:00:00,35.72,35.76,35.71,35.76,69848.0,34.1012,34.1394,34.0916,34.1394,69848.0
2017-05-24 15:30:00,35.76,35.8,35.76,35.78,40988.0,34.1394,34.1776,34.1394,34.1585,40988.0
2017-05-25 09:30:00,35.94,35.94,35.84,35.88,50596.0,34.3112,34.3112,34.2158,34.2539,50596.0
2017-05-25 10:00:00,35.88,35.97,35.88,35.95,27692.0,34.2539,34.3399,34.2539,34.3208,27692.0
2017-05-25 10:30:00,35.95,36.0,35.95,35.99,47848.0,34.3208,34.3685,34.3208,34.359,47848.0
2017-05-25 11:00:00,35.97,36.03,35.97,36.02,27260.0,34.3399,34.3971,34.3399,34.3876,27260.0
2017-05-25 11:30:00,36.02,36.02,35.97,36.01,21384.0,34.3876,34.3876,34.3399,34.3781,21384.0
2017-05-25 12:00:00,35.99,36.05,35.99,36.05,25564.0,34.359,34.4162,34.359,34.4162,25564.0
2017-05-25 12:30:00,36.05,36.09,36.05,36.08,53040.0,34.4162,34.4544,34.4162,34.4449,53040.0
2017-05-25 13:00:00,36.09,36.09,36.05,36.08,20000.0,34.4544,34.4544,34.4162,34.4449,20000.0
2017-05-25 13:30:00,36.06,36.08,36.06,36.07,35616.0,34.4258,34.4449,34.4258,34.4353,35616.0
2017-05-25 14:00:00,36.07,36.11,36.07,36.1,24740.0,34.4353,34.4735,34.4353,34.464,24740.0
2017-05-25 14:30:00,36.11,36.14,36.11,36.13,37040.0,34.4735,34.5022,34.4735,34.4926,37040.0
2017-05-25 15:00:00,36.13,36.13,36.08,36.08,61508.0,34.4926,34.4926,34.4449,34.4449,61508.0
2017-05-25 15:30:00,36.08,36.1,36.05,36.07,108936.0,34.4449,34.464,34.4162,34.4353,108936.0
2017-05-26 09:30:00,36.07,36.07,35.97,36.04,26484.0,34.4353,34.4353,34.3399,34.4067,26484.0
2017-05-26 10:00:00,36.04,36.05,36.02,36.05,18260.0,34.4067,34.4162,34.3876,34.4162,18260.0
2017-05-26 10:30:00,36.05,36.09,36.05,36.06,13524.0,34.4162,34.4544,34.4162,34.4258,13524.0
2017-05-26 11:00:00,36.05,36.05,36.03,36.04,20352.0,34.4162,34.4162,34.3971,34.4067,20352.0
2017-05-26 11:30:00,36.05,36.07,36.02,36.02,36176.0,34.4162,34.4353,34.3876,34.3876,36176.0
2017-05-26 12:00:00,36.02,36.07,36.02,36.06,10700.0,34.3876,34.4353,34.3876,34.4258,10700.0
2017-05-26 12:30:00,36.07,36.07,36.06,36.06,14092.0,34.4353,34.4353,34.4258,34.4258,14092.0
2017-05-26 13:00:00,36.06,36.07,36.04,36.05,10256.0,34.4258,34.4353,34.4067,34.4162,10256.0
2017-05-26 13:30:00,36.06,36.07,36.05,36.06,9520.0,34.4258,34.4353,34.4162,34.4258,9520.0
2017-05-26 14:00:00,36.07,36.1,36.07,36.1,7728.0,34.4353,34.464,34.4353,34.464,7728.0
2017-05-26 14:30:00,36.1,36.1,36.09,36.1,4000.0,34.464,34.464,34.4544,34.464,4000.0
2017-05-26 15:00:00,36.09,36.09,36.07,36.08,5948.0,34.4544,34.4544,34.4353,34.4449,5948.0
2017-05-26 15:30:00,36.08,36.09,36.06,36.07,23444.0,34.4449,34.4544,34.4258,34.4353,23444.0
2017-05-30 09:30:00,36.08,36.19,36.07,36.17,32040.0,34.4449,34.5499,34.4353,34.5308,32040.0
2017-05-30 10:00:00,36.16,36.18,36.12,36.13,18760.0,34.5213,34.5403,34.4831,34.4926,18760.0
2017-05-30 10:30:00,36.14,36.19,36.13,36.16,19808.0,34.5022,34.5499,34.4926,34.5213,19808.0
2017-05-30 11:00:00,36.18,36.18,36.16,36.16,32440.0,34.5403,34.5403,34.5213,34.5213,32440.0
2017-05-30 11:30:00,36.18,36.2,36.17,36.19,9360.0,34.5403,34.5594,34.5308,34.5499,9360.0
2017-05-30 12:00:00,36.19,36.21,36.19,36.21,19816.0,34.5499,34.569,34.5499,34.569,19816.0
2017-05-30 12:30:00,36.21,36.21,36.19,36.21,32640.0,34.569,34.569,34.5499,34.569,32640.0
2017-05-30 13:00:00,36.21,36.22,36.19,36.19,42332.0,34.569,34.5785,34.5499,34.5499,42332.0
2017-05-30 13:30:00,36.18,36.2,36.18,36.19,10116.0,34.5403,34.5594,34.5403,34.5499,10116.0
2017-05-30 14:00:00,36.18,36.19,36.17,36.18,8868.0,34.5403,34.5499,34.5308,34.5403,8868.0
2017-05-30 14:30:00,36.18,36.18,36.17,36.18,7248.0,34.5403,34.5403,34.5308,34.5403,7248.0
2017-05-30 15:00:00,36.19,36.2,36.17,36.19,13572.0,34.5499,34.5594,34.5308,34.5499,13572.0
2017-05-30 15:30:00,36.19,36.21,36.18,36.19,81900.0,34.5499,34.569,34.5403,34.5499,81900.0
2017-05-31 09:30:00,36.31,36.31,36.07,36.07,33560.0,34.6645,34.6645,34.4353,34.4353,33560.0
2017-05-31 10:00:00,35.99,36.04,35.95,36.02,32124.0,34.359,34.4067,34.3208,34.3876,32124.0
2017-05-31 10:30:00,36.02,36.09,36.0,36.09,111784.0,34.3876,34.4544,34.3685,34.4544,111784.0
2017-05-31 11:00:00,36.11,36.12,36.04,36.07,14492.0,34.4735,34.4831,34.4067,34.4353,14492.0
2017-05-31 11:30:00,36.08,36.1,36.04,36.1,42636.0,34.4449,34.464,34.4067,34.464,42636.0
2017-05-31 12:00:00,36.09,36.1,36.07,36.08,6724.0,34.4544,34.464,34.4353,34.4449,6724.0
2017-05-31 12:30:00,36.07,36.07,36.02,36.02,6016.0,34.4353,34.4353,34.3876,34.3876,6016.0
2017-05-31 13:00:00,36.04,36.09,36.03,36.06,18412.0,34.4067,34.4544,34.3971,34.4258,18412.0
2017-05-31 13:30:00,36.06,36.06,36.03,36.04,47872.0,34.4258,34.4258,34.3971,34.4067,47872.0
2017-05-31 14:00:00,36.05,36.05,35.97,35.99,27572.0,34.4162,34.4162,34.3399,34.359,27572.0
2017-05-31 14:30:00,36.01,36.01,35.99,35.99,14028.0,34.3781,34.3781,34.359,34.359,14028.0
2017-05-31 15:00:00,36.02,36.04,35.99,36.04,17528.0,34.3876,34.4067,34.359,34.4067,17528.0
2017-05-31 15:30:00,36.05,36.06,36.02,36.05,61920.0,34.4162,34.4258,34.3876,34.4162,61920.0
2017-06-01 09:30:00,36.14,36.18,36.08,36.08,88476.0,34.5022,34.5403,34.4449,34.4449,88476.0
2017-06-01 10:00:00,36.1,36.1,35.93,35.93,61052.0,34.464,34.464,34.3017,34.3017,61052.0
2017-06-01 10:30:00,35.95,35.99,35.95,35.98,17536.0,34.3208,34.359,34.3208,34.3494,17536.0
2017-06-01 11:00:00,35.99,36.02,35.99,36.02,19892.0,34.359,34.3876,34.359,34.3876,19892.0
2017-06-01 11:30:00,36.02,36.06,36.02,36.06,2824.0,34.3876,34.4258,34.3876,34.4258,2824.0
2017-06-01 12:00:00,36.06,36.08,36.05,36.07,12000.0,34.4258,34.4449,34.4162,34.4353,12000.0
2017-06-01 12:30:00,36.08,36.1,36.07,36.1,29120.0,34.4449,34.464,34.4353,34.464,29120.0
2017-06-01 13:00:00,36.1,36.12,36.1,36.11,13956.0,34.464,34.4831,34.464,34.4735,13956.0
2017-06-01 13:30:00,36.1,36.1,36.07,36.08,6136.0,34.464,34.464,34.4353,34.4449,6136.0
2017-06-01 14:00:00,36.08,36.12,36.08,36.1,36700.0,34.4449,34.4831,34.4449,34.464,36700.0
2017-06-01 14:30:00,36.09,36.1,36.07,36.07,57268.0,34.4544,34.464,34.4353,34.4353,57268.0
2017-06-01 15:00:00,36.08,36.13,36.07,36.1,535228.0,34.4449,34.4926,34.4353,34.464,535228.0
2017-06-01 15:30:00,36.11,36.18,36.1,36.18,60064.0,34.4735,34.5403,34.464,34.5403,60064.0
2017-06-02 09:30:00,36.28,36.37,36.2,36.26,99044.0,34.6358,34.7217,34.5594,34.6167,99044.0
2017-06-02 10:00:00,36.25,36.34,36.24,36.31,94536.0,34.6072,34.6931,34.5976,34.6645,94536.0
2017-06-02 10:30:00,36.31,36.33,36.29,36.33,102480.0,34.6645,34.6836,34.6454,34.6836,102480.0
2017-06-02 11:00:00,36.33,36.35,36.32,36.35,18016.0,34.6836,34.7026,34.674,34.7026,18016.0
2017-06-02 11:30:00,36.35,36.43,36.35,36.43,17508.0,34.7026,34.779,34.7026,34.779,17508.0
2017-06-02 12:00:00,36.43,36.45,36.41,36.44,22556.0,34.779,34.7981,34.7599,34.7886,22556.0
2017-06-02 12:30:00,36.44,36.46,36.44,36.46,6600.0,34.7886,34.8077,34.7886,34.8077,6600.0
2017-06-02 13:00:00,36.46,36.5,36.46,36.5,18496.0,34.8077,34.8458,34.8077,34.8458,18496.0
2017-06-02 13:30:00,36.51,36.53,36.5,36.52,21248.0,34.8554,34.8745,34.8458,34.8649,21248.0
2017-06-02 14:00:00,36.52,36.55,36.51,36.52,27412.0,34.8649,34.8936,34.8554,34.8649,27412.0
2017-06-02 14:30:00,36.51,36.52,36.5,36.52,25436.0,34.8554,34.8649,34.8458,34.8649,25436.0
2017-06-02 15:00:00,36.52,36.55,36.51,36.54,28420.0,34.8649,34.8936,34.8554,34.884,28420.0
2017-06-02 15:30:00,36.55,36.57,36.52,36.57,195256.0,34.8936,34.9127,34.8649,34.9127,195256.0
2017-06-05 09:30:00,36.55,36.65,36.52,36.63,40768.0,34.8936,34.989,34.8649,34.97,40768.0
2017-06-05 10:00:00,36.66,36.66,36.62,36.66,18220.0,34.9986,34.9986,34.9604,34.9986,18220.0
2017-06-05 10:30:00,36.67,36.71,36.63,36.63,21496.0,35.0081,35.0463,34.97,34.97,21496.0
2017-06-05 11:00:00,36.62,36.67,36.59,36.59,11764.0,34.9604,35.0081,34.9318,34.9318,11764.0
2017-06-05 11:30:00,36.6,36.61,36.57,36.61,13840.0,34.9413,34.9509,34.9127,34.9509,13840.0
2017-06-05 12:00:00,36.61,36.63,36.6,36.6,3540.0,34.9509,34.97,34.9413,34.9413,3540.0
2017-06-05 12:30:00,36.6,36.6,36.56,36.57,11508.0,34.9413,34.9413,34.9031,34.9127,11508.0
2017-06-05 13:00:00,36.58,36.6,36.57,36.6,15804.0,34.9222,34.9413,34.9127,34.9413,15804.0
2017-06-05 13:30:00,36.57,36.58,36.57,36.58,12724.0,34.9127,34.9222,34.9127,34.9222,12724.0
2017-06-05 14:00:00,36.58,36.6,36.58,36.6,30892.0,34.9222,34.9413,34.9222,34.9413,30892.0
2017-06-05 14:30:00,36.61,36.62,36.6,36.6,11072.0,34.9509,34.9604,34.9413,34.9413,11072.0
2017-06-05 15:00:00,36.59,36.6,36.57,36.57,20640.0,34.9318,34.9413,34.9127,34.9127,20640.0
2017-06-05 15:30:00,36.59,36.6,36.57,36.58,55728.0,34.9318,34.9413,34.9127,34.9222,55728.0
2017-06-06 09:30:00,36.51,36.64,36.5,36.64,47284.0,34.8554,34.9795,34.8458,34.9795,47284.0
2017-06-06 10:00:00,36.61,36.69,36.59,36.68,26328.0,34.9509,35.0272,34.9318,35.0177,26328.0
2017-06-06 10:30:00,36.69,36.72,36.69,36.71,20076.0,35.0272,35.0559,35.0272,35.0463,20076.0
2017-06-06 11:00:00,36.66,36.67,36.64,36.65,15404.0,34.9986,35.0081,34.9795,34.989,15404.0
2017-06-06 11:30:00,36.66,36.68,36.65,36.67,14584.0,34.9986,35.0177,34.989,35.0081,14584.0
2017-06-06 12:00:00,36.67,36.68,36.65,36.66,6400.0,35.0081,35.0177,34.989,34.9986,6400.0
2017-06-06 12:30:00,36.65,36.67,36.64,36.66,22652.0,34.989,35.0081,34.9795,34.9986,22652.0
2017-06-06 13:00:00,36.67,36.67,36.63,36.64,18092.0,35.0081,35.0081,34.97,34.9795,18092.0
2017-06-06 13:30:00,36.64,36.65,36.63,36.63,15184.0,34.9795,34.989,34.97,34.97,15184.0
2017-06-06 14:00:00,36.64,36.67,36.64,36.67,69920.0,34.9795,35.0081,34.9795,35.0081,69920.0
2017-06-06 14:30:00,36.66,36.72,36.66,36.72,34900.0,34.9986,35.0559,34.9986,35.0559,34900.0
2017-06-06 15:00:00,36.71,36.72,36.57,36.57,27400.0,35.0463,35.0559,34.9127,34.9127,27400.0
2017-06-06 15:30:00,36.56,36.56,36.48,36.53,78956.0,34.9031,34.9031,34.8268,34.8745,78956.0
2017-06-07 09:30:00,36.62,36.7,36.61,36.67,26672.0,34.9604,35.0368,34.9509,35.0081,26672.0
2017-06-07 10:00:00,36.67,36.69,36.6,36.6,16748.0,35.0081,35.0272,34.9413,34.9413,16748.0
2017-06-07 10:30:00,36.61,36.63,36.54,36.63,25208.0,34.9509,34.97,34.884,34.97,25208.0
2017-06-07 11:00:00,36.63,36.68,36.61,36.61,14532.0,34.97,35.0177,34.9509,34.9509,14532.0
2017-06-07 11:30:00,36.61,36.63,36.6,36.63,12340.0,34.9509,34.97,34.9413,34.97,12340.0
2017-06-07 12:00:00,36.59,36.6,36.56,36.56,25152.0,34.9318,34.9413,34.9031,34.9031,25152.0
2017-06-07 12:30:00,36.57,36.57,36.43,36.48,18680.0,34.9127,34.9127,34.779,34.8268,18680.0
2017-06-07 13:00:00,36.5,36.52,36.48,36.52,25304.0,34.8458,34.8649,34.8268,34.8649,25304.0
2017-06-07 13:30:00,36.52,36.55,36.51,36.55,25576.0,34.8649,34.8936,34.8554,34.8936,25576.0
2017-06-07 14:00:00,36.55,36.62,36.55,36.58,23740.0,34.8936,34.9604,34.8936,34.9222,23740.0
2017-06-07 14:30:00,36.57,36.6,36.57,36.59,13956.0,34.9127,34.9413,34.9127,34.9318,13956.0
2017-06-07 15:00:00,36.59,36.61,36.58,36.61,27332.0,34.9318,34.9509,34.9222,34.9509,27332.0
2017-06-07 15:30:00,36.6,36.65,36.59,36.62,38720.0,34.9413,34.989,34.9318,34.9604,38720.0
2017-06-08 09:30:00,36.74,36.74,36.54,36.59,71896.0,35.075,35.075,34.884,34.9318,71896.0
2017-06-08 10:00:00,36.61,36.62,36.55,36.55,30152.0,34.9509,34.9604,34.8936,34.8936,30152.0
2017-06-08 10:30:00,36.59,36.66,36.59,36.62,11832.0,34.9318,34.9986,34.9318,34.9604,11832.0
2017-06-08 11:00:00,36.66,36.71,36.64,36.66,26124.0,34.9986,35.0463,34.9795,34.9986,26124.0
2017-06-08 11:30:00,36.65,36.7,36.65,36.69,30872.0,34.989,35.0368,34.989,35.0272,30872.0
2017-06-08 12:00:00,36.7,36.73,36.7,36.7,20864.0,35.0368,35.0654,35.0368,35.0368,20864.0
2017-06-08 12:30:00,36.7,36.72,36.7,36.72,6672.0,35.0368,35.0559,35.0368,35.0559,6672.0
2017-06-08 13:00:00,36.72,36.73,36.66,36.66,18692.0,35.0559,35.0654,34.9986,34.9986,18692.0
2017-06-08 13:30:00,36.65,36.7,36.65,36.7,16164.0,34.989,35.0368,34.989,35.0368,16164.0
2017-06-08 14:00:00,36.7,36.7,36.64,36.64,23224.0,35.0368,35.0368,34.9795,34.9795,23224.0
2017-06-08 14:30:00,36.67,36.68,36.62,36.63,20188.0,35.0081,35.0177,34.9604,34.97,20188.0
2017-06-08 15:00:00,36.65,36.72,36.65,36.72,48616.0,34.989,35.0559,34.989,35.0559,48616.0
2017-06-08 15:30:00,36.7,36.8,36.7,36.78,126484.0,35.0368,35.1323,35.0368,35.1132,126484.0
2017-06-09 09:30:00,36.84,36.84,36.75,36.81,48152.0,35.1704,35.1704,35.0845,35.1418,48152.0
2017-06-09 10:00:00,36.81,36.88,36.81,36.85,28084.0,35.1418,35.2086,35.1418,35.18,28084.0
2017-06-09 10:30:00,36.86,36.87,36.77,36.79,79564.0,35.1895,35.1991,35.1036,35.1227,79564.0
2017-06-09 11:00:00,36.8,36.8,36.65,36.65,40732.0,35.1323,35.1323,34.989,34.989,40732.0
2017-06-09 11:30:00,36.66,36.69,36.63,36.63,76868.0,34.9986,35.0272,34.97,34.97,76868.0
2017-06-09 12:00:00,36.6,36.6,36.3,36.31,77960.0,34.9413,34.9413,34.6549,34.6645,77960.0
2017-06-09 12:30:00,36.34,36.34,36.15,36.23,189496.0,34.6931,34.6931,34.5117,34.5881,189496.0
2017-06-09 13:00:00,36.24,36.24,35.93,36.03,87376.0,34.5976,34.5976,34.3017,34.3971,87376.0
2017-06-09 13:30:00,36.02,36.03,35.73,35.73,209564.0,34.3876,34.3971,34.1107,34.1107,209564.0
2017-06-09 14:00:00,35.7,35.85,35.7,35.73,129236.0,34.0821,34.2253,34.0821,34.1107,129236.0
2017-06-09 14:30:00,35.72,35.73,35.1,35.4,446860.0,34.1012,34.1107,33.5093,33.7957,446860.0
2017-06-09 15:00:00,35.39,35.76,35.39,35.73,306496.0,33.7862,34.1394,33.7862,34.1107,306496.0
2017-06-09 15:30:00,35.73,35.73,35.46,35.66,550420.0,34.1107,34.1107,33.853,34.0439,550420.0
2017-06-12 09:30:00,35.25,35.29,34.71,34.88,961808.0,33.6525,33.6907,33.137,33.2993,961808.0
2017-06-12 10:00:00,34.88,35.18,34.83,35.05,823712.0,33.2993,33.5857,33.2515,33.4616,823712.0
2017-06-12 10:30:00,35.05,35.28,35.02,35.24,398776.0,33.4616,33.6811,33.4329,33.6429,398776.0
2017-06-12 11:00:00,35.22,35.47,35.2,35.44,426736.0,33.6239,33.8625,33.6048,33.8339,426736.0
2017-06-12 11:30:00,35.41,35.46,35.21,35.27,208864.0,33.8052,33.853,33.6143,33.6716,208864.0
2017-06-12 12:00:00,35.29,35.31,35.14,35.18,615564.0,33.6907,33.7098,33.5475,33.5857,615564.0
2017-06-12 12:30:00,35.19,35.23,35.14,35.16,195184.0,33.5952,33.6334,33.5475,33.5666,195184.0
2017-06-12 13:00:00,35.15,35.26,35.12,35.26,157268.0,33.557,33.662,33.5284,33.662,157268.0
2017-06-12 13:30:00,35.26,35.27,35.17,35.17,113472.0,33.662,33.6716,33.5761,33.5761,113472.0
2017-06-12 14:00:00,35.17,35.25,35.17,35.22,127524.0,33.5761,33.6525,33.5761,33.6239,127524.0
2017-06-12 14:30:00,35.22,35.38,35.22,35.31,177652.0,33.6239,33.7766,33.6239,33.7098,177652.0
2017-06-12 15:00:00,35.29,35.36,35.24,35.26,173600.0,33.6907,33.7575,33.6429,33.662,173600.0
2017-06-12 15:30:00,35.25,35.41,35.25,35.41,170968.0,33.6525,33.8052,33.6525,33.8052,170968.0
2017-06-13 09:30:00,35.69,35.82,35.63,35.7,111780.0,34.0726,34.1967,34.0153,34.0821,111780.0
2017-06-13 10:00:00,35.73,35.73,35.6,35.6,108284.0,34.1107,34.1107,33.9866,33.9866,108284.0
2017-06-13 10:30:00,35.65,35.69,35.44,35.44,159992.0,34.0344,34.0726,33.8339,33.8339,159992.0
2017-06-13 11:00:00,35.41,35.6,35.4,35.56,98148.0,33.8052,33.9866,33.7957,33.9484,98148.0
2017-06-13 11:30:00,35.57,35.62,35.5,35.62,87848.0,33.958,34.0057,33.8912,34.0057,87848.0
2017-06-13 12:00:00,35.65,35.66,35.6,35.6,58676.0,34.0344,34.0439,33.9866,33.9866,58676.0
2017-06-13 12:30:00,35.59,35.71,35.59,35.7,42268.0,33.9771,34.0916,33.9771,34.0821,42268.0
2017-06-13 13:00:00,35.7,35.7,35.67,35.69,35344.0,34.0821,34.0821,34.0535,34.0726,35344.0
2017-06-13 13:30:00,35.7,35.7,35.59,35.65,47324.0,34.0821,34.0821,33.9771,34.0344,47324.0
2017-06-13 14:00:00,35.65,35.67,35.62,35.63,67800.0,34.0344,34.0535,34.0057,34.0153,67800.0
2017-06-13 14:30:00,35.65,35.68,35.63,35.67,73596.0,34.0344,34.063,34.0153,34.0535,73596.0
2017-06-13 15:00:00,35.67,35.72,35.65,35.72,52696.0,34.0535,34.1012,34.0344,34.1012,52696.0
2017-06-13 15:30:00,35.71,35.74,35.66,35.69,173804.0,34.0916,34.1203,34.0439,34.0726,173804.0
2017-06-14 09:30:00,35.84,35.84,35.7,35.77,60696.0,34.2158,34.2158,34.0821,34.1489,60696.0
2017-06-14 10:00:00,35.78,35.78,35.65,35.69,37280.0,34.1585,34.1585,34.0344,34.0726,37280.0
2017-06-14 10:30:00,35.67,35.75,35.62,35.69,59836.0,34.0535,34.1298,34.0057,34.0726,59836.0
2017-06-14 11:00:00,35.68,35.73,35.65,35.72,42168.0,34.063,34.1107,34.0344,34.1012,42168.0
2017-06-14 11:30:00,35.73,35.79,35.71,35.79,15516.0,34.1107,34.168,34.0916,34.168,15516.0
2017-06-14 12:00:00,35.8,35.8,35.68,35.72,22108.0,34.1776,34.1776,34.063,34.1012,22108.0
2017-06-14 12:30:00,35.72,35.76,35.72,35.73,20552.0,34.1012,34.1394,34.1012,34.1107,20552.0
2017-06-14 13:00:00,35.7,35.74,35.7,35.7,45272.0,34.0821,34.1203,34.0821,34.0821,45272.0
2017-06-14 13:30:00,35.7,35.71,35.65,35.65,36208.0,34.0821,34.0916,34.0344,34.0344,36208.0
2017-06-14 14:00:00,35.67,35.74,35.58,35.63,72576.0,34.0535,34.1203,33.9675,34.0153,72576.0
2017-06-14 14:30:00,35.62,35.63,35.35,35.38,265328.0,34.0057,34.0153,33.748,33.7766,265328.0
2017-06-14 15:00:00,35.39,35.4,35.15,35.31,362796.0,33.7862,33.7957,33.557,33.7098,362796.0
2017-06-14 15:30:00,35.31,35.48,35.27,35.47,311704.0,33.7098,33.8721,33.6716,33.8625,311704.0
2017-06-15 09:30:00,35.02,35.14,34.88,35.08,166600.0,33.4329,33.5475,33.2993,33.4902,166600.0
2017-06-15 10:00:00,35.06,35.1,34.85,34.88,65476.0,33.4711,33.5093,33.2706,33.2993,65476.0
2017-06-15 10:30:00,34.91,35.09,34.9,35.07,122824.0,33.3279,33.4997,33.3184,33.4807,122824.0
2017-06-15 11:00:00,35.09,35.19,35.06,35.16,115044.0,33.4997,33.5952,33.4711,33.5666,115044.0
2017-06-15 11:30:00,35.15,35.17,35.08,35.1,83280.0,33.557,33.5761,33.4902,33.5093,83280.0
2017-06-15 12:00:00,35.07,35.15,35.07,35.12,56856.0,33.4807,33.557,33.4807,33.5284,56856.0
2017-06-15 12:30:00,35.11,35.22,35.1,35.2,95892.0,33.5188,33.6239,33.5093,33.6048,95892.0
2017-06-15 13:00:00,35.19,35.24,35.18,35.2,47604.0,33.5952,33.6429,33.5857,33.6048,47604.0
2017-06-15 13:30:00,35.2,35.2,35.16,35.2,28388.0,33.6048,33.6048,33.5666,33.6048,28388.0
2017-06-15 14:00:00,35.18,35.32,35.18,35.3,75676.0,33.5857,33.7193,33.5857,33.7002,75676.0
2017-06-15 14:30:00,35.28,35.31,35.25,35.25,80728.0,33.6811,33.7098,33.6525,33.6525,80728.0
2017-06-15 15:00:00,35.27,35.35,35.25,35.33,77276.0,33.6716,33.748,33.6525,33.7289,77276.0
2017-06-15 15:30:00,35.32,35.33,35.23,35.29,232520.0,33.7193,33.7289,33.6334,33.6907,232520.0
2017-06-16 09:30:00,35.28,35.32,35.15,35.3,64132.0,33.6811,33.7193,33.557,33.7002,64132.0
2017-06-16 10:00:00,35.31,35.31,35.11,35.13,162672.0,33.7098,33.7098,33.5188,33.5379,162672.0
2017-06-16 10:30:00,35.16,35.2,35.07,35.12,38804.0,33.5666,33.6048,33.4807,33.5284,38804.0
2017-06-16 11:00:00,35.1,35.15,35.07,35.15,28240.0,33.5093,33.557,33.4807,33.557,28240.0
2017-06-16 11:30:00,35.15,35.2,35.15,35.2,22632.0,33.557,33.6048,33.557,33.6048,22632.0
2017-06-16 12:00:00,35.21,35.22,35.2,35.21,8040.0,33.6143,33.6239,33.6048,33.6143,8040.0
2017-06-16 12:30:00,35.2,35.22,35.19,35.2,5856.0,33.6048,33.6239,33.5952,33.6048,5856.0
2017-06-16 13:00:00,35.2,35.21,35.17,35.18,9772.0,33.6048,33.6143,33.5761,33.5857,9772.0
2017-06-16 13:30:00,35.14,35.18,35.14,35.18,8024.0,33.5475,33.5857,33.5475,33.5857,8024.0
2017-06-16 14:00:00,35.23,35.25,35.21,35.23,44632.0,33.6334,33.6525,33.6143,33.6334,44632.0
2017-06-16 14:30:00,35.25,35.25,35.22,35.24,63936.0,33.6525,33.6525,33.6239,33.6429,63936.0
2017-06-16 15:00:00,35.24,35.24,35.17,35.18,220716.0,33.6429,33.6429,33.5761,33.5857,220716.0
2017-06-16 15:30:00,35.15,35.22,35.15,35.21,67028.0,33.557,33.6239,33.557,33.6143,67028.0
2017-06-19 09:30:00,35.55,35.7,35.52,35.67,101528.0,33.9389,34.0821,33.9103,34.0535,101528.0
2017-06-19 10:00:00,35.67,35.8,35.67,35.76,45276.0,34.0535,34.1776,34.0535,34.1394,45276.0
2017-06-19 10:30:00,35.77,35.79,35.72,35.74,43584.0,34.1489,34.168,34.1012,34.1203,43584.0
2017-06-19 11:00:00,35.73,35.76,35.72,35.73,38208.0,34.1107,34.1394,34.1012,34.1107,38208.0
2017-06-19 11:30:00,35.73,35.74,35.72,35.72,92444.0,34.1107,34.1203,34.1012,34.1012,92444.0
2017-06-19 12:00:00,35.72,35.75,35.7,35.74,29604.0,34.1012,34.1298,34.0821,34.1203,29604.0
2017-06-19 12:30:00,35.74,35.74,35.72,35.73,30984.0,34.1203,34.1203,34.1012,34.1107,30984.0
2017-06-19 13:00:00,35.73,35.77,35.73,35.77,11520.0,34.1107,34.1489,34.1107,34.1489,11520.0
2017-06-19 13:30:00,35.77,35.84,35.77,35.81,21792.0,34.1489,34.2158,34.1489,34.1871,21792.0
2017-06-19 14:00:00,35.81,35.81,35.74,35.74,19704.0,34.1871,34.1871,34.1203,34.1203,19704.0
2017-06-19 14:30:00,35.74,35.77,35.71,35.73,42508.0,34.1203,34.1489,34.0916,34.1107,42508.0
2017-06-19 15:00:00,35.73,35.76,35.71,35.75,125476.0,34.1107,34.1394,34.0916,34.1298,125476.0
2017-06-19 15:30:00,35.75,35.85,35.74,35.82,171476.0,34.1298,34.2253,34.1203,34.1967,171476.0
2017-06-20 09:30:00,35.84,35.85,35.75,35.75,38740.0,34.2158,34.2253,34.1298,34.1298,38740.0
2017-06-20 10:00:00,35.73,35.8,35.73,35.74,26972.0,34.1107,34.1776,34.1107,34.1203,26972.0
2017-06-20 10:30:00,35.78,35.84,35.78,35.82,27896.0,34.1585,34.2158,34.1585,34.1967,27896.0
2017-06-20 11:00:00,35.81,35.81,35.66,35.66,33472.0,34.1871,34.1871,34.0439,34.0439,33472.0
2017-06-20 11:30:00,35.62,35.72,35.62,35.7,30132.0,34.0057,34.1012,34.0057,34.0821,30132.0
2017-06-20 12:00:00,35.68,35.72,35.6,35.6,31952.0,34.063,34.1012,33.9866,33.9866,31952.0
2017-06-20 12:30:00,35.62,35.66,35.6,35.66,14508.0,34.0057,34.0439,33.9866,34.0439,14508.0
2017-06-20 13:00:00,35.67,35.69,35.66,35.68,11236.0,34.0535,34.0726,34.0439,34.063,11236.0
2017-06-20 13:30:00,35.65,35.67,35.64,35.67,26416.0,34.0344,34.0535,34.0248,34.0535,26416.0
2017-06-20 14:00:00,35.68,35.7,35.64,35.65,9848.0,34.063,34.0821,34.0248,34.0344,9848.0
2017-06-20 14:30:00,35.61,35.67,35.59,35.67,19224.0,33.9962,34.0535,33.9771,34.0535,19224.0
2017-06-20 15:00:00,35.69,35.72,35.63,35.67,28472.0,34.0726,34.1012,34.0153,34.0535,28472.0
2017-06-20 15:30:00,35.65,35.65,35.53,35.53,73240.0,34.0344,34.0344,33.9198,33.9198,73240.0
2017-06-21 09:30:00,35.65,35.69,35.57,35.58,166976.0,34.0344,34.0726,33.958,33.9675,166976.0
2017-06-21 10:00:00,35.62,35.66,35.6,35.65,26148.0,34.0057,34.0439,33.9866,34.0344,26148.0
2017-06-21 10:30:00,35.68,35.76,35.67,35.73,47172.0,34.063,34.1394,34.0535,34.1107,47172.0
2017-06-21 11:00:00,35.7,35.71,35.65,35.71,38652.0,34.0821,34.0916,34.0344,34.0916,38652.0
2017-06-21 11:30:00,35.7,35.77,35.7,35.77,29760.0,34.0821,34.1489,34.0821,34.1489,29760.0
2017-06-21 12:00:00,35.77,35.77,35.71,35.74,25364.0,34.1489,34.1489,34.0916,34.1203,25364.0
2017-06-21 12:30:00,35.76,35.76,35.67,35.67,36212.0,34.1394,34.1394,34.0535,34.0535,36212.0
2017-06-21 13:00:00,35.7,35.76,35.7,35.74,26620.0,34.0821,34.1394,34.0821,34.1203,26620.0
2017-06-21 13:30:00,35.76,35.76,35.71,35.73,18336.0,34.1394,34.1394,34.0916,34.1107,18336.0
2017-06-21 14:00:00,35.72,35.76,35.71,35.73,15012.0,34.1012,34.1394,34.0916,34.1107,15012.0
2017-06-21 14:30:00,35.73,35.8,35.73,35.79,23744.0,34.1107,34.1776,34.1107,34.168,23744.0
2017-06-21 15:00:00,35.77,35.8,35.77,35.8,39712.0,34.1489,34.1776,34.1489,34.1776,39712.0
2017-06-21 15:30:00,35.8,35.82,35.76,35.81,279100.0,34.1776,34.1967,34.1394,34.1871,279100.0
2017-06-22 09:30:00,35.96,35.98,35.76,35.79,38248.0,34.3303,34.3494,34.1394,34.168,38248.0
2017-06-22 10:00:00,35.79,35.82,35.75,35.78,74860.0,34.168,34.1967,34.1298,34.1585,74860.0
2017-06-22 10:30:00,35.78,35.9,35.77,35.88,33084.0,34.1585,34.273,34.1489,34.2539,33084.0
2017-06-22 11:00:00,35.87,35.88,35.82,35.87,47224.0,34.2444,34.2539,34.1967,34.2444,47224.0
2017-06-22 11:30:00,35.85,35.86,35.83,35.86,36296.0,34.2253,34.2349,34.2062,34.2349,36296.0
2017-06-22 12:00:00,35.86,35.88,35.85,35.88,59168.0,34.2349,34.2539,34.2253,34.2539,59168.0
2017-06-22 12:30:00,35.88,35.96,35.88,35.96,13436.0,34.2539,34.3303,34.2539,34.3303,13436.0
2017-06-22 13:00:00,35.97,35.98,35.95,35.95,30644.0,34.3399,34.3494,34.3208,34.3208,30644.0
2017-06-22 13:30:00,35.96,35.97,35.95,35.97,8060.0,34.3303,34.3399,34.3208,34.3399,8060.0
2017-06-22 14:00:00,35.98,36.01,35.97,35.98,28764.0,34.3494,34.3781,34.3399,34.3494,28764.0
2017-06-22 14:30:00,35.99,35.99,35.96,35.97,30820.0,34.359,34.359,34.3303,34.3399,30820.0
2017-06-22 15:00:00,35.97,35.99,35.95,35.96,48424.0,34.3399,34.359,34.3208,34.3303,48424.0
2017-06-22 15:30:00,35.97,35.97,35.87,35.88,83096.0,34.3399,34.3399,34.2444,34.2539,83096.0
2017-06-23 09:30:00,35.85,35.89,35.79,35.89,10856.0,34.2253,34.2635,34.168,34.2635,10856.0
2017-06-23 10:00:00,35.9,35.96,35.9,35.95,24184.0,34.273,34.3303,34.273,34.3208,24184.0
2017-06-23 10:30:00,35.95,36.06,35.95,36.05,5236.0,34.3208,34.4258,34.3208,34.4162,5236.0
2017-06-23 11:00:00,36.04,36.08,36.04,36.06,3764.0,34.4067,34.4449,34.4067,34.4258,3764.0
2017-06-23 11:30:00,36.07,36.14,36.07,36.14,4760.0,34.4353,34.5022,34.4353,34.5022,4760.0
2017-06-23 12:00:00,36.12,36.18,36.1,36.18,10020.0,34.4831,34.5403,34.464,34.5403,10020.0
2017-06-23 12:30:00,36.18,36.2,36.18,36.19,6284.0,34.5403,34.5594,34.5403,34.5499,6284.0
2017-06-23 13:00:00,36.18,36.2,36.16,36.2,8672.0,34.5403,34.5594,34.5213,34.5594,8672.0
2017-06-23 13:30:00,36.2,36.23,36.2,36.21,11108.0,34.5594,34.5881,34.5594,34.569,11108.0
2017-06-23 14:00:00,36.21,36.21,36.19,36.21,49968.0,34.569,34.569,34.5499,34.569,49968.0
2017-06-23 14:30:00,36.18,36.19,36.13,36.15,63812.0,34.5403,34.5499,34.4926,34.5117,63812.0
2017-06-23 15:00:00,36.13,36.13,36.06,36.06,12456.0,34.4926,34.4926,34.4258,34.4258,12456.0
2017-06-23 15:30:00,36.08,36.16,36.08,36.15,293656.0,34.4449,34.5213,34.4449,34.5117,293656.0
2017-06-26 09:30:00,36.32,36.44,36.32,36.38,51196.0,34.674,34.7886,34.674,34.7313,51196.0
2017-06-26 10:00:00,36.31,36.32,36.23,36.3,34312.0,34.6645,34.674,34.5881,34.6549,34312.0
2017-06-26 10:30:00,36.15,36.15,35.99,36.03,43412.0,34.5117,34.5117,34.359,34.3971,43412.0
2017-06-26 11:00:00,36.02,36.03,35.89,35.95,56584.0,34.3876,34.3971,34.2635,34.3208,56584.0
2017-06-26 11:30:00,35.95,36.01,35.88,36.01,32644.0,34.3208,34.3781,34.2539,34.3781,32644.0
2017-06-26 12:00:00,36.0,36.04,35.97,35.98,11840.0,34.3685,34.4067,34.3399,34.3494,11840.0
2017-06-26 12:30:00,36.03,36.08,36.02,36.05,12400.0,34.3971,34.4449,34.3876,34.4162,12400.0
2017-06-26 13:00:00,36.02,36.02,35.99,36.0,12972.0,34.3876,34.3876,34.359,34.3685,12972.0
2017-06-26 13:30:00,36.01,36.03,36.01,36.02,6760.0,34.3781,34.3971,34.3781,34.3876,6760.0
2017-06-26 14:00:00,36.01,36.01,35.93,35.96,64168.0,34.3781,34.3781,34.3017,34.3303,64168.0
2017-06-26 14:30:00,35.97,35.99,35.96,35.96,32908.0,34.3399,34.359,34.3303,34.3303,32908.0
2017-06-26 15:00:00,35.95,35.99,35.93,35.94,40700.0,34.3208,34.359,34.3017,34.3112,40700.0
2017-06-26 15:30:00,35.96,35.96,35.88,35.89,58504.0,34.3303,34.3303,34.2539,34.2635,58504.0
2017-06-27 09:30:00,35.65,35.66,35.55,35.56,173708.0,34.114,34.1236,34.0183,34.0279,173708.0
2017-06-27 10:00:00,35.58,35.66,35.57,35.58,33208.0,34.047,34.1236,34.0375,34.047,33208.0
2017-06-27 10:30:00,35.6,35.71,35.6,35.66,24788.0,34.0662,34.1714,34.0662,34.1236,24788.0
2017-06-27 11:00:00,35.7,35.7,35.63,35.63,12000.0,34.1619,34.1619,34.0949,34.0949,12000.0
2017-06-27 11:30:00,35.64,35.66,35.62,35.62,15108.0,34.1044,34.1236,34.0853,34.0853,15108.0
2017-06-27 12:00:00,35.65,35.66,35.63,35.64,9148.0,34.114,34.1236,34.0949,34.1044,9148.0
2017-06-27 12:30:00,35.61,35.61,35.48,35.48,15712.0,34.0757,34.0757,33.9513,33.9513,15712.0
2017-06-27 13:00:00,35.51,35.52,35.44,35.48,13560.0,33.98,33.9896,33.9131,33.9513,13560.0
2017-06-27 13:30:00,35.48,35.48,35.26,35.35,26632.0,33.9513,33.9513,33.7408,33.8269,26632.0
2017-06-27 14:00:00,35.31,35.38,35.25,35.37,32368.0,33.7887,33.8556,33.7312,33.8461,32368.0
2017-06-27 14:30:00,35.41,35.41,35.35,35.36,21432.0,33.8843,33.8843,33.8269,33.8365,21432.0
2017-06-27 15:00:00,35.34,35.36,35.25,35.26,37560.0,33.8174,33.8365,33.7312,33.7408,37560.0
2017-06-27 15:30:00,35.26,35.28,35.17,35.17,109440.0,33.7408,33.7599,33.6547,33.6547,109440.0
2017-06-28 09:30:00,35.3,35.3,35.05,35.06,31120.0,33.7791,33.7791,33.5399,33.5494,31120.0
2017-06-28 10:00:00,35.09,35.26,35.09,35.25,81288.0,33.5781,33.7408,33.5781,33.7312,81288.0
2017-06-28 10:30:00,35.25,35.45,35.25,35.45,66168.0,33.7312,33.9226,33.7312,33.9226,66168.0
2017-06-28 11:00:00,35.44,35.44,35.35,35.35,62420.0,33.9131,33.9131,33.8269,33.8269,62420.0
2017-06-28 11:30:00,35.34,35.42,35.33,35.39,37976.0,33.8174,33.8939,33.8078,33.8652,37976.0
2017-06-28 12:00:00,35.37,35.43,35.37,35.41,33388.0,33.8461,33.9035,33.8461,33.8843,33388.0
2017-06-28 12:30:00,35.43,35.54,35.43,35.51,42260.0,33.9035,34.0087,33.9035,33.98,42260.0
2017-06-28 13:00:00,35.54,35.58,35.51,35.58,31140.0,34.0087,34.047,33.98,34.047,31140.0
2017-06-28 13:30:00,35.58,35.59,35.54,35.55,13992.0,34.047,34.0566,34.0087,34.0183,13992.0
2017-06-28 14:00:00,35.54,35.55,35.49,35.51,8996.0,34.0087,34.0183,33.9609,33.98,8996.0
2017-06-28 14:30:00,35.51,35.57,35.51,35.56,15916.0,33.98,34.0375,33.98,34.0279,15916.0
2017-06-28 15:00:00,35.58,35.63,35.58,35.63,21348.0,34.047,34.0949,34.047,34.0949,21348.0
2017-06-28 15:30:00,35.64,35.67,35.6,35.62,121192.0,34.1044,34.1331,34.0662,34.0853,121192.0
2017-06-29 09:30:00,35.43,35.43,35.21,35.24,65528.0,33.9035,33.9035,33.693,33.7217,65528.0
2017-06-29 10:00:00,35.22,35.24,35.11,35.19,130656.0,33.7025,33.7217,33.5973,33.6738,130656.0
2017-06-29 10:30:00,35.21,35.25,35.17,35.17,102980.0,33.693,33.7312,33.6547,33.6547,102980.0
2017-06-29 11:00:00,35.16,35.17,34.96,34.97,44512.0,33.6451,33.6547,33.4537,33.4633,44512.0
2017-06-29 11:30:00,34.97,35.0,34.87,34.92,42916.0,33.4633,33.492,33.3676,33.4155,42916.0
2017-06-29 12:00:00,34.88,35.03,34.87,34.97,69356.0,33.3772,33.5207,33.3676,33.4633,69356.0
2017-06-29 12:30:00,34.99,35.0,34.85,34.88,25548.0,33.4824,33.492,33.3485,33.3772,25548.0
2017-06-29 13:00:00,34.85,34.88,34.68,34.68,182740.0,33.3485,33.3772,33.1858,33.1858,182740.0
2017-06-29 13:30:00,34.72,34.85,34.71,34.78,37892.0,33.2241,33.3485,33.2145,33.2815,37892.0
2017-06-29 14:00:00,34.76,34.9,34.73,34.9,27936.0,33.2624,33.3963,33.2336,33.3963,27936.0
2017-06-29 14:30:00,34.91,34.92,34.82,34.9,12016.0,33.4059,33.4155,33.3198,33.3963,12016.0
2017-06-29 15:00:00,34.88,35.04,34.88,34.98,60192.0,33.3772,33.5303,33.3772,33.4729,60192.0
2017-06-29 15:30:00,34.98,35.08,34.97,34.97,196220.0,33.4729,33.5686,33.4633,33.4633,196220.0
2017-06-30 09:30:00,35.11,35.18,35.0,35.02,103528.0,33.5973,33.6643,33.492,33.5112,103528.0
2017-06-30 10:00:00,35.02,35.05,34.89,35.04,102720.0,33.5112,33.5399,33.3868,33.5303,102720.0
2017-06-30 10:30:00,35.04,35.08,34.93,35.05,87284.0,33.5303,33.5686,33.425,33.5399,87284.0
2017-06-30 11:00:00,35.04,35.05,34.97,34.97,54524.0,33.5303,33.5399,33.4633,33.4633,54524.0
2017-06-30 11:30:00,34.95,35.05,34.95,35.05,28336.0,33.4442,33.5399,33.4442,33.5399,28336.0
2017-06-30 12:00:00,35.05,35.06,35.03,35.06,18448.0,33.5399,33.5494,33.5207,33.5494,18448.0
2017-06-30 12:30:00,35.05,35.05,34.99,35.01,22364.0,33.5399,33.5399,33.4824,33.5016,22364.0
2017-06-30 13:00:00,35.03,35.05,35.02,35.04,35920.0,33.5207,33.5399,33.5112,33.5303,35920.0
2017-06-30 13:30:00,35.05,35.08,35.05,35.06,17220.0,33.5399,33.5686,33.5399,33.5494,17220.0
2017-06-30 14:00:00,35.05,35.1,35.04,35.1,144968.0,33.5399,33.5877,33.5303,33.5877,144968.0
2017-06-30 14:30:00,35.1,35.13,35.1,35.12,16420.0,33.5877,33.6164,33.5877,33.6068,16420.0
2017-06-30 15:00:00,35.13,35.13,35.05,35.07,56508.0,33.6164,33.6164,33.5399,33.559,56508.0
2017-06-30 15:30:00,35.04,35.08,34.93,34.93,114892.0,33.5303,33.5686,33.425,33.425,114892.0
2017-07-03 09:30:00,35.07,35.13,35.0,35.06,44216.0,33.559,33.6164,33.492,33.5494,44216.0
2017-07-03 10:00:00,35.05,35.07,34.88,34.9,75456.0,33.5399,33.559,33.3772,33.3963,75456.0
2017-07-03 10:30:00,34.94,34.95,34.8,34.8,73272.0,33.4346,33.4442,33.3006,33.3006,73272.0
2017-07-03 11:00:00,34.79,34.8,34.67,34.79,135732.0,33.2911,33.3006,33.1762,33.2911,135732.0
2017-07-03 11:30:00,34.79,34.79,34.73,34.79,27944.0,33.2911,33.2911,33.2336,33.2911,27944.0
2017-07-03 12:00:00,34.75,34.76,34.63,34.66,61332.0,33.2528,33.2624,33.138,33.1667,61332.0
2017-07-03 12:30:00,34.66,34.67,34.56,34.61,152448.0,33.1667,33.1762,33.071,33.1188,152448.0
2017-07-05 09:30:00,34.69,34.89,34.69,34.74,115056.0,33.1954,33.3868,33.1954,33.2432,115056.0
2017-07-05 10:00:00,34.76,34.76,34.64,34.68,67496.0,33.2624,33.2624,33.1475,33.1858,67496.0
2017-07-05 10:30:00,34.69,34.88,34.69,34.85,133712.0,33.1954,33.3772,33.1954,33.3485,133712.0
2017-07-05 11:00:00,34.84,34.94,34.82,34.94,29240.0,33.3389,33.4346,33.3198,33.4346,29240.0
2017-07-05 11:30:00,34.94,34.94,34.88,34.92,219472.0,33.4346,33.4346,33.3772,33.4155,219472.0
2017-07-05 12:00:00,34.91,34.97,34.91,34.95,97360.0,33.4059,33.4633,33.4059,33.4442,97360.0
2017-07-05 12:30:00,34.95,34.96,34.92,34.96,12344.0,33.4442,33.4537,33.4155,33.4537,12344.0
2017-07-05 13:00:00,34.95,35.02,34.95,34.99,29268.0,33.4442,33.5112,33.4442,33.4824,29268.0
2017-07-05 13:30:00,34.99,35.0,34.95,34.95,29368.0,33.4824,33.492,33.4442,33.4442,29368.0
2017-07-05 14:00:00,34.95,35.02,34.92,35.0,34368.0,33.4442,33.5112,33.4155,33.492,34368.0
2017-07-05 14:30:00,35.0,35.06,34.97,34.97,390616.0,33.492,33.5494,33.4633,33.4633,390616.0
2017-07-05 15:00:00,34.98,34.98,34.91,34.94,426516.0,33.4729,33.4729,33.4059,33.4346,426516.0
2017-07-05 15:30:00,34.94,35.02,34.93,34.96,159036.0,33.4346,33.5112,33.425,33.4537,159036.0
2017-07-06 09:30:00,34.68,34.76,34.61,34.64,146172.0,33.1858,33.2624,33.1188,33.1475,146172.0
2017-07-06 10:00:00,34.68,34.68,34.57,34.58,81712.0,33.1858,33.1858,33.0805,33.0901,81712.0
2017-07-06 10:30:00,34.58,34.66,34.57,34.64,77092.0,33.0901,33.1667,33.0805,33.1475,77092.0
2017-07-06 11:00:00,34.65,34.75,34.63,34.75,104608.0,33.1571,33.2528,33.138,33.2528,104608.0
2017-07-06 11:30:00,34.77,34.84,34.76,34.76,59528.0,33.2719,33.3389,33.2624,33.2624,59528.0
2017-07-06 12:00:00,34.8,34.8,34.74,34.74,55340.0,33.3006,33.3006,33.2432,33.2432,55340.0
2017-07-06 12:30:00,34.76,34.86,34.75,34.83,66816.0,33.2624,33.358,33.2528,33.3293,66816.0
2017-07-06 13:00:00,34.83,34.85,34.8,34.83,46284.0,33.3293,33.3485,33.3006,33.3293,46284.0
2017-07-06 13:30:00,34.82,34.82,34.76,34.76,46244.0,33.3198,33.3198,33.2624,33.2624,46244.0
2017-07-06 14:00:00,34.76,34.77,34.73,34.76,42788.0,33.2624,33.2719,33.2336,33.2624,42788.0
2017-07-06 14:30:00,34.75,34.76,34.68,34.72,72084.0,33.2528,33.2624,33.1858,33.2241,72084.0
2017-07-06 15:00:00,34.72,34.74,34.67,34.67,49248.0,33.2241,33.2432,33.1762,33.1762,49248.0
2017-07-06 15:30:00,34.67,34.7,34.62,34.67,145148.0,33.1762,33.2049,33.1284,33.1762,145148.0
2017-07-07 09:30:00,34.77,35.05,34.77,35.05,115356.0,33.2719,33.5399,33.2719,33.5399,115356.0
2017-07-07 10:00:00,35.05,35.06,34.94,35.02,72304.0,33.5399,33.5494,33.4346,33.5112,72304.0
2017-07-07 10:30:00,35.03,35.05,34.98,34.98,64072.0,33.5207,33.5399,33.4729,33.4729,64072.0
2017-07-07 11:00:00,34.98,35.07,34.97,35.06,60044.0,33.4729,33.559,33.4633,33.5494,60044.0
2017-07-07 11:30:00,35.07,35.13,35.07,35.11,45732.0,33.559,33.6164,33.559,33.5973,45732.0
2017-07-07 12:00:00,35.11,35.14,35.1,35.12,28160.0,33.5973,33.626,33.5877,33.6068,28160.0
2017-07-07 12:30:00,35.12,35.13,35.12,35.13,36916.0,33.6068,33.6164,33.6068,33.6164,36916.0
2017-07-07 13:00:00,35.15,35.22,35.15,35.22,63392.0,33.6356,33.7025,33.6356,33.7025,63392.0
2017-07-07 13:30:00,35.22,35.24,35.22,35.24,18324.0,33.7025,33.7217,33.7025,33.7217,18324.0
2017-07-07 14:00:00,35.24,35.24,35.14,35.14,43732.0,33.7217,33.7217,33.626,33.626,43732.0
2017-07-07 14:30:00,35.13,35.17,35.12,35.16,60080.0,33.6164,33.6547,33.6068,33.6451,60080.0
2017-07-07 15:00:00,35.16,35.16,35.1,35.13,37800.0,33.6451,33.6451,33.5877,33.6164,37800.0
2017-07-07 15:30:00,35.13,35.16,35.12,35.12,146932.0,33.6164,33.6451,33.6068,33.6068,146932.0
2017-07-10 09:30:00,35.13,35.29,35.09,35.11,80812.0,33.6164,33.7695,33.5781,33.5973,80812.0
2017-07-10 10:00:00,35.13,35.25,35.12,35.22,31312.0,33.6164,33.7312,33.6068,33.7025,31312.0
2017-07-10 10:30:00,35.23,35.3,35.2,35.29,24560.0,33.7121,33.7791,33.6834,33.7695,24560.0
2017-07-10 11:00:00,35.32,35.34,35.28,35.28,14828.0,33.7982,33.8174,33.7599,33.7599,14828.0
2017-07-10 11:30:00,35.29,35.32,35.29,35.3,14348.0,33.7695,33.7982,33.7695,33.7791,14348.0
2017-07-10 12:00:00,35.32,35.36,35.31,35.36,25564.0,33.7982,33.8365,33.7887,33.8365,25564.0
2017-07-10 12:30:00,35.35,35.35,35.33,35.35,24476.0,33.8269,33.8269,33.8078,33.8269,24476.0
2017-07-10 13:00:00,35.35,35.38,35.35,35.36,17212.0,33.8269,33.8556,33.8269,33.8365,17212.0
2017-07-10 13:30:00,35.36,35.42,35.36,35.42,7776.0,33.8365,33.8939,33.8365,33.8939,7776.0
2017-07-10 14:00:00,35.44,35.44,35.43,35.43,3204.0,33.9131,33.9131,33.9035,33.9035,3204.0
2017-07-10 14:30:00,35.42,35.45,35.42,35.43,14172.0,33.8939,33.9226,33.8939,33.9035,14172.0
2017-07-10 15:00:00,35.45,35.45,35.41,35.43,18280.0,33.9226,33.9226,33.8843,33.9035,18280.0
2017-07-10 15:30:00,35.43,35.49,35.4,35.4,50332.0,33.9035,33.9609,33.8748,33.8748,50332.0
2017-07-11 09:30:00,35.36,35.45,35.33,35.45,26284.0,33.8365,33.9226,33.8078,33.9226,26284.0
2017-07-11 10:00:00,35.4,35.55,35.4,35.54,42028.0,33.8748,34.0183,33.8748,34.0087,42028.0
2017-07-11 10:30:00,35.54,35.56,35.49,35.5,45444.0,34.0087,34.0279,33.9609,33.9705,45444.0
2017-07-11 11:00:00,35.5,35.52,35.28,35.35,31948.0,33.9705,33.9896,33.7599,33.8269,31948.0
2017-07-11 11:30:00,35.34,35.44,35.34,35.44,34080.0,33.8174,33.9131,33.8174,33.9131,34080.0
2017-07-11 12:00:00,35.43,35.43,35.35,35.36,11472.0,33.9035,33.9035,33.8269,33.8365,11472.0
2017-07-11 12:30:00,35.39,35.45,35.38,35.43,10192.0,33.8652,33.9226,33.8556,33.9035,10192.0
2017-07-11 13:00:00,35.44,35.45,35.44,35.44,12116.0,33.9131,33.9226,33.9131,33.9131,12116.0
2017-07-11 13:30:00,35.43,35.53,35.43,35.52,66608.0,33.9035,33.9992,33.9035,33.9896,66608.0
2017-07-11 14:00:00,35.56,35.56,35.52,35.54,44004.0,34.0279,34.0279,33.9896,34.0087,44004.0
2017-07-11 14:30:00,35.54,35.55,35.51,35.51,52628.0,34.0087,34.0183,33.98,33.98,52628.0
2017-07-11 15:00:00,35.51,35.56,35.51,35.54,88204.0,33.98,34.0279,33.98,34.0087,88204.0
2017-07-11 15:30:00,35.54,35.59,35.54,35.56,241732.0,34.0087,34.0566,34.0087,34.0279,241732.0
2017-07-12 09:30:00,35.81,35.85,35.77,35.8,25612.0,34.2671,34.3054,34.2288,34.2575,25612.0
2017-07-12 10:00:00,35.82,35.88,35.81,35.88,37788.0,34.2767,34.3341,34.2671,34.3341,37788.0
2017-07-12 10:30:00,35.87,35.87,35.81,35.83,53616.0,34.3245,34.3245,34.2671,34.2863,53616.0
2017-07-12 11:00:00,35.84,35.9,35.84,35.89,36632.0,34.2958,34.3532,34.2958,34.3437,36632.0
2017-07-12 11:30:00,35.88,35.9,35.87,35.88,73396.0,34.3341,34.3532,34.3245,34.3341,73396.0
2017-07-12 12:00:00,35.89,35.92,35.85,35.88,12800.0,34.3437,34.3724,34.3054,34.3341,12800.0
2017-07-12 12:30:00,35.91,35.91,35.87,35.9,12188.0,34.3628,34.3628,34.3245,34.3532,12188.0
2017-07-12 13:00:00,35.91,35.92,35.88,35.9,33448.0,34.3628,34.3724,34.3341,34.3532,33448.0
2017-07-12 13:30:00,35.92,35.96,35.92,35.96,6660.0,34.3724,34.4107,34.3724,34.4107,6660.0
2017-07-12 14:00:00,35.96,35.98,35.94,35.98,22596.0,34.4107,34.4298,34.3915,34.4298,22596.0
2017-07-12 14:30:00,35.98,36.0,35.97,35.99,19032.0,34.4298,34.4489,34.4202,34.4394,19032.0
2017-07-12 15:00:00,35.99,36.04,35.98,36.01,13400.0,34.4394,34.4872,34.4298,34.4585,13400.0
2017-07-12 15:30:00,36.01,36.04,35.99,36.02,212356.0,34.4585,34.4872,34.4394,34.4681,212356.0
2017-07-13 09:30:00,36.02,36.2,36.02,36.2,49248.0,34.4681,34.6403,34.4681,34.6403,49248.0
2017-07-13 10:00:00,36.23,36.24,36.06,36.06,99964.0,34.669,34.6786,34.5063,34.5063,99964.0
2017-07-13 10:30:00,36.05,36.12,36.01,36.12,21036.0,34.4968,34.5638,34.4585,34.5638,21036.0
2017-07-13 11:00:00,36.12,36.15,36.1,36.1,17668.0,34.5638,34.5925,34.5446,34.5446,17668.0
2017-07-13 11:30:00,36.1,36.18,36.08,36.18,44696.0,34.5446,34.6212,34.5255,34.6212,44696.0
2017-07-13 12:00:00,36.17,36.24,36.17,36.23,15696.0,34.6116,34.6786,34.6116,34.669,15696.0
2017-07-13 12:30:00,36.23,36.24,36.21,36.24,33600.0,34.669,34.6786,34.6499,34.6786,33600.0
2017-07-13 13:00:00,36.23,36.24,36.18,36.21,42404.0,34.669,34.6786,34.6212,34.6499,42404.0
2017-07-13 13:30:00,36.21,36.21,36.07,36.1,33608.0,34.6499,34.6499,34.5159,34.5446,33608.0
2017-07-13 14:00:00,36.1,36.14,36.06,36.11,11912.0,34.5446,34.5829,34.5063,34.5542,11912.0
2017-07-13 14:30:00,36.11,36.14,36.1,36.12,16820.0,34.5542,34.5829,34.5446,34.5638,16820.0
2017-07-13 15:00:00,36.12,36.13,36.09,36.12,17836.0,34.5638,34.5733,34.5351,34.5638,17836.0
2017-07-13 15:30:00,36.1,36.15,36.1,36.12,32588.0,34.5446,34.5925,34.5446,34.5638,32588.0
2017-07-14 09:30:00,36.29,36.29,36.21,36.22,23080.0,34.7264,34.7264,34.6499,34.6594,23080.0
2017-07-14 10:00:00,36.22,36.25,36.19,36.24,16236.0,34.6594,34.6882,34.6307,34.6786,16236.0
2017-07-14 10:30:00,36.22,36.25,36.2,36.24,34664.0,34.6594,34.6882,34.6403,34.6786,34664.0
2017-07-14 11:00:00,36.24,36.29,36.24,36.29,8460.0,34.6786,34.7264,34.6786,34.7264,8460.0
2017-07-14 11:30:00,36.3,36.3,36.27,36.28,11392.0,34.736,34.736,34.7073,34.7169,11392.0
2017-07-14 12:00:00,36.27,36.32,36.27,36.31,25852.0,34.7073,34.7551,34.7073,34.7456,25852.0
2017-07-14 12:30:00,36.34,36.39,36.33,36.38,10664.0,34.7743,34.8221,34.7647,34.8126,10664.0
2017-07-14 13:00:00,36.37,36.4,36.37,36.4,13892.0,34.803,34.8317,34.803,34.8317,13892.0
2017-07-14 13:30:00,36.4,36.43,36.39,36.43,20556.0,34.8317,34.8604,34.8221,34.8604,20556.0
2017-07-14 14:00:00,36.43,36.46,36.43,36.46,9388.0,34.8604,34.8891,34.8604,34.8891,9388.0
2017-07-14 14:30:00,36.44,36.45,36.41,36.41,5608.0,34.87,34.8795,34.8413,34.8413,5608.0
2017-07-14 15:00:00,36.42,36.47,36.42,36.47,18088.0,34.8508,34.8987,34.8508,34.8987,18088.0
2017-07-14 15:30:00,36.46,36.49,36.44,36.45,103648.0,34.8891,34.9178,34.87,34.8795,103648.0
2017-07-17 09:30:00,36.46,36.53,36.45,36.53,51556.0,34.8891,34.9561,34.8795,34.9561,51556.0
2017-07-17 10:00:00,36.53,36.58,36.52,36.52,75620.0,34.9561,35.0039,34.9465,34.9465,75620.0
2017-07-17 10:30:00,36.5,36.52,36.43,36.43,36320.0,34.9274,34.9465,34.8604,34.8604,36320.0
2017-07-17 11:00:00,36.45,36.45,36.4,36.43,13596.0,34.8795,34.8795,34.8317,34.8604,13596.0
2017-07-17 11:30:00,36.43,36.43,36.39,36.39,53976.0,34.8604,34.8604,34.8221,34.8221,53976.0
2017-07-17 12:00:00,36.4,36.47,36.4,36.45,11680.0,34.8317,34.8987,34.8317,34.8795,11680.0
2017-07-17 12:30:00,36.45,36.49,36.45,36.49,12024.0,34.8795,34.9178,34.8795,34.9178,12024.0
2017-07-17 13:00:00,36.48,36.49,36.47,36.47,16776.0,34.9082,34.9178,34.8987,34.8987,16776.0
2017-07-17 13:30:00,36.47,36.48,36.42,36.43,7696.0,34.8987,34.9082,34.8508,34.8604,7696.0
2017-07-17 14:00:00,36.45,36.45,36.4,36.4,25236.0,34.8795,34.8795,34.8317,34.8317,25236.0
2017-07-17 14:30:00,36.41,36.43,36.41,36.43,13220.0,34.8413,34.8604,34.8413,34.8604,13220.0
2017-07-17 15:00:00,36.44,36.45,36.42,36.42,20500.0,34.87,34.8795,34.8508,34.8508,20500.0
2017-07-17 15:30:00,36.43,36.48,36.43,36.46,54960.0,34.8604,34.9082,34.8604,34.8891,54960.0
2017-07-18 09:30:00,36.4,36.44,36.27,36.43,27368.0,34.8317,34.87,34.7073,34.8604,27368.0
2017-07-18 10:00:00,36.42,36.45,36.38,36.44,14416.0,34.8508,34.8795,34.8126,34.87,14416.0
2017-07-18 10:30:00,36.45,36.47,36.35,36.46,62300.0,34.8795,34.8987,34.7838,34.8891,62300.0
2017-07-18 11:00:00,36.47,36.47,36.43,36.45,18100.0,34.8987,34.8987,34.8604,34.8795,18100.0
2017-07-18 11:30:00,36.45,36.49,36.44,36.46,22628.0,34.8795,34.9178,34.87,34.8891,22628.0
2017-07-18 12:00:00,36.47,36.48,36.45,36.47,16804.0,34.8987,34.9082,34.8795,34.8987,16804.0
2017-07-18 12:30:00,36.46,36.5,36.46,36.5,4976.0,34.8891,34.9274,34.8891,34.9274,4976.0
2017-07-18 13:00:00,36.49,36.51,36.45,36.5,6140.0,34.9178,34.937,34.8795,34.9274,6140.0
2017-07-18 13:30:00,36.51,36.56,36.51,36.56,19260.0,34.937,34.9848,34.937,34.9848,19260.0
2017-07-18 14:00:00,36.56,36.57,36.54,36.55,12456.0,34.9848,34.9944,34.9657,34.9752,12456.0
2017-07-18 14:30:00,36.55,36.6,36.55,36.57,17816.0,34.9752,35.0231,34.9752,34.9944,17816.0
2017-07-18 15:00:00,36.56,36.58,36.56,36.58,22044.0,34.9848,35.0039,34.9848,35.0039,22044.0
2017-07-18 15:30:00,36.59,36.62,36.56,36.62,66320.0,35.0135,35.0422,34.9848,35.0422,66320.0
2017-07-19 09:30:00,36.7,36.77,36.68,36.71,79484.0,35.1188,35.1858,35.0996,35.1283,79484.0
2017-07-19 10:00:00,36.73,36.74,36.67,36.74,21232.0,35.1475,35.157,35.0901,35.157,21232.0
2017-07-19 10:30:00,36.75,36.76,36.71,36.74,29088.0,35.1666,35.1762,35.1283,35.157,29088.0
2017-07-19 11:00:00,36.78,36.79,36.75,36.76,17944.0,35.1953,35.2049,35.1666,35.1762,17944.0
2017-07-19 11:30:00,36.76,36.83,36.76,36.82,24088.0,35.1762,35.2432,35.1762,35.2336,24088.0
2017-07-19 12:00:00,36.83,36.86,36.83,36.83,11500.0,35.2432,35.2719,35.2432,35.2432,11500.0
2017-07-19 12:30:00,36.84,36.85,36.83,36.85,22792.0,35.2527,35.2623,35.2432,35.2623,22792.0
2017-07-19 13:00:00,36.87,36.89,36.87,36.88,13340.0,35.2814,35.3006,35.2814,35.291,13340.0
2017-07-19 13:30:00,36.88,36.88,36.85,36.86,7632.0,35.291,35.291,35.2623,35.2719,7632.0
2017-07-19 14:00:00,36.86,36.89,36.86,36.89,26216.0,35.2719,35.3006,35.2719,35.3006,26216.0
2017-07-19 14:30:00,36.87,36.88,36.85,36.85,19792.0,35.2814,35.291,35.2623,35.2623,19792.0
2017-07-19 15:00:00,36.85,36.87,36.83,36.87,40948.0,35.2623,35.2814,35.2432,35.2814,40948.0
2017-07-19 15:30:00,36.86,36.87,36.82,36.84,74308.0,35.2719,35.2814,35.2336,35.2527,74308.0
2017-07-20 09:30:00,36.92,36.92,36.74,36.84,44480.0,35.3293,35.3293,35.157,35.2527,44480.0
2017-07-20 10:00:00,36.84,36.84,36.72,36.78,93488.0,35.2527,35.2527,35.1379,35.1953,93488.0
2017-07-20 10:30:00,36.79,36.79,36.66,36.78,97232.0,35.2049,35.2049,35.0805,35.1953,97232.0
2017-07-20 11:00:00,36.78,36.85,36.78,36.81,32804.0,35.1953,35.2623,35.1953,35.224,32804.0
2017-07-20 11:30:00,36.79,36.84,36.77,36.83,27144.0,35.2049,35.2527,35.1858,35.2432,27144.0
2017-07-20 12:00:00,36.82,36.87,36.82,36.86,15396.0,35.2336,35.2814,35.2336,35.2719,15396.0
2017-07-20 12:30:00,36.85,36.87,36.83,36.83,22588.0,35.2623,35.2814,35.2432,35.2432,22588.0
2017-07-20 13:00:00,36.83,36.83,36.78,36.83,32272.0,35.2432,35.2432,35.1953,35.2432,32272.0
2017-07-20 13:30:00,36.83,36.85,36.83,36.83,11252.0,35.2432,35.2623,35.2432,35.2432,11252.0
2017-07-20 14:00:00,36.83,36.83,36.8,36.8,205556.0,35.2432,35.2432,35.2145,35.2145,205556.0
2017-07-20 14:30:00,36.8,36.81,36.74,36.8,134336.0,35.2145,35.224,35.157,35.2145,134336.0
2017-07-20 15:00:00,36.81,36.86,36.81,36.85,80700.0,35.224,35.2719,35.224,35.2623,80700.0
2017-07-20 15:30:00,36.85,36.89,36.85,36.87,165868.0,35.2623,35.3006,35.2623,35.2814,165868.0
2017-07-21 09:30:00,36.68,36.74,36.62,36.66,25892.0,35.0996,35.157,35.0422,35.0805,25892.0
2017-07-21 10:00:00,36.71,36.74,36.68,36.72,31284.0,35.1283,35.157,35.0996,35.1379,31284.0
2017-07-21 10:30:00,36.7,36.75,36.7,36.7,13980.0,35.1188,35.1666,35.1188,35.1188,13980.0
2017-07-21 11:00:00,36.7,36.72,36.66,36.72,9640.0,35.1188,35.1379,35.0805,35.1379,9640.0
2017-07-21 11:30:00,36.72,36.74,36.7,36.74,35032.0,35.1379,35.157,35.1188,35.157,35032.0
2017-07-21 12:00:00,36.75,36.77,36.74,36.76,24828.0,35.1666,35.1858,35.157,35.1762,24828.0
2017-07-21 12:30:00,36.76,36.78,36.76,36.76,15176.0,35.1762,35.1953,35.1762,35.1762,15176.0
2017-07-21 13:00:00,36.78,36.79,36.74,36.74,34960.0,35.1953,35.2049,35.157,35.157,34960.0
2017-07-21 13:30:00,36.74,36.74,36.71,36.71,7620.0,35.157,35.157,35.1283,35.1283,7620.0
2017-07-21 14:00:00,36.72,36.72,36.68,36.7,25196.0,35.1379,35.1379,35.0996,35.1188,25196.0
2017-07-21 14:30:00,36.73,36.74,36.72,36.72,8252.0,35.1475,35.157,35.1379,35.1379,8252.0
2017-07-21 15:00:00,36.73,36.74,36.7,36.7,27716.0,35.1475,35.157,35.1188,35.1188,27716.0
2017-07-21 15:30:00,36.72,36.77,36.72,36.77,48404.0,35.1379,35.1858,35.1379,35.1858,48404.0
2017-07-24 09:30:00,36.75,36.78,36.73,36.78,151816.0,35.1666,35.1953,35.1475,35.1953,151816.0
2017-07-24 10:00:00,36.78,36.8,36.75,36.75,73056.0,35.1953,35.2145,35.1666,35.1666,73056.0
2017-07-24 10:30:00,36.74,36.76,36.74,36.75,59384.0,35.157,35.1762,35.157,35.1666,59384.0
2017-07-24 11:00:00,36.74,36.74,36.71,36.71,9776.0,35.157,35.157,35.1283,35.1283,9776.0
2017-07-24 11:30:00,36.73,36.74,36.71,36.74,138664.0,35.1475,35.157,35.1283,35.157,138664.0
2017-07-24 12:00:00,36.75,36.79,36.74,36.78,30308.0,35.1666,35.2049,35.157,35.1953,30308.0
2017-07-24 12:30:00,36.78,36.8,36.78,36.8,113512.0,35.1953,35.2145,35.1953,35.2145,113512.0
2017-07-24 13:00:00,36.8,36.81,36.79,36.81,79068.0,35.2145,35.224,35.2049,35.224,79068.0
2017-07-24 13:30:00,36.81,36.81,36.79,36.8,119052.0,35.224,35.224,35.2049,35.2145,119052.0
2017-07-24 14:00:00,36.8,36.83,36.8,36.82,112688.0,35.2145,35.2432,35.2145,35.2336,112688.0
2017-07-24 14:30:00,36.82,36.85,36.82,36.84,119716.0,35.2336,35.2623,35.2336,35.2527,119716.0
2017-07-24 15:00:00,36.85,36.9,36.84,36.9,197600.0,35.2623,35.3102,35.2527,35.3102,197600.0
2017-07-24 15:30:00,36.9,36.95,36.88,36.91,308092.0,35.3102,35.358,35.291,35.3197,308092.0
2017-07-25 09:30:00,36.74,36.8,36.65,36.8,28476.0,35.157,35.2145,35.0709,35.2145,28476.0
2017-07-25 10:00:00,36.8,36.83,36.77,36.81,62256.0,35.2145,35.2432,35.1858,35.224,62256.0
2017-07-25 10:30:00,36.8,36.8,36.74,36.76,40964.0,35.2145,35.2145,35.157,35.1762,40964.0
2017-07-25 11:00:00,36.83,36.84,36.81,36.83,14512.0,35.2432,35.2527,35.224,35.2432,14512.0
2017-07-25 11:30:00,36.82,36.88,36.82,36.87,6460.0,35.2336,35.291,35.2336,35.2814,6460.0
2017-07-25 12:00:00,36.86,36.87,36.83,36.83,24780.0,35.2719,35.2814,35.2432,35.2432,24780.0
2017-07-25 12:30:00,36.84,36.86,36.84,36.86,2296.0,35.2527,35.2719,35.2527,35.2719,2296.0
2017-07-25 13:00:00,36.86,36.87,36.85,36.86,20096.0,35.2719,35.2814,35.2623,35.2719,20096.0
2017-07-25 13:30:00,36.86,36.9,36.86,36.89,14820.0,35.2719,35.3102,35.2719,35.3006,14820.0
2017-07-25 14:00:00,36.89,36.91,36.88,36.89,8820.0,35.3006,35.3197,35.291,35.3006,8820.0
2017-07-25 14:30:00,36.87,36.87,36.84,36.87,15620.0,35.2814,35.2814,35.2527,35.2814,15620.0
2017-07-25 15:00:00,36.85,36.86,36.82,36.83,15920.0,35.2623,35.2719,35.2336,35.2432,15920.0
2017-07-25 15:30:00,36.83,36.85,36.81,36.84,67184.0,35.2432,35.2623,35.224,35.2527,67184.0
2017-07-26 09:30:00,36.93,36.97,36.88,36.91,66104.0,35.3389,35.3771,35.291,35.3197,66104.0
2017-07-26 10:00:00,36.91,36.94,36.88,36.91,30676.0,35.3197,35.3484,35.291,35.3197,30676.0
2017-07-26 10:30:00,36.89,36.9,36.82,36.82,16912.0,35.3006,35.3102,35.2336,35.2336,16912.0
2017-07-26 11:00:00,36.82,36.84,36.78,36.78,17036.0,35.2336,35.2527,35.1953,35.1953,17036.0
2017-07-26 11:30:00,36.8,36.8,36.78,36.79,11556.0,35.2145,35.2145,35.1953,35.2049,11556.0
2017-07-26 12:00:00,36.79,36.82,36.79,36.81,11388.0,35.2049,35.2336,35.2049,35.224,11388.0
2017-07-26 12:30:00,36.8,36.81,36.78,36.79,17480.0,35.2145,35.224,35.1953,35.2049,17480.0
2017-07-26 13:00:00,36.79,36.8,36.77,36.78,11812.0,35.2049,35.2145,35.1858,35.1953,11812.0
2017-07-26 13:30:00,36.77,36.82,36.77,36.78,13360.0,35.1858,35.2336,35.1858,35.1953,13360.0
2017-07-26 14:00:00,36.77,36.83,36.76,36.83,30800.0,35.1858,35.2432,35.1762,35.2432,30800.0
2017-07-26 14:30:00,36.82,36.83,36.79,36.81,39728.0,35.2336,35.2432,35.2049,35.224,39728.0
2017-07-26 15:00:00,36.8,36.85,36.8,36.84,50968.0,35.2145,35.2623,35.2145,35.2527,50968.0
2017-07-26 15:30:00,36.83,36.86,36.79,36.86,57120.0,35.2432,35.2719,35.2049,35.2719,57120.0
2017-07-27 09:30:00,37.07,37.07,36.98,36.99,26812.0,35.4728,35.4728,35.3867,35.3963,26812.0
2017-07-27 10:00:00,36.98,37.02,36.98,37.02,26108.0,35.3867,35.425,35.3867,35.425,26108.0
2017-07-27 10:30:00,37.02,37.07,37.02,37.03,25636.0,35.425,35.4728,35.425,35.4346,25636.0
2017-07-27 11:00:00,37.02,37.02,36.99,36.99,9780.0,35.425,35.425,35.3963,35.3963,9780.0
2017-07-27 11:30:00,37.04,37.04,36.99,36.99,7024.0,35.4441,35.4441,35.3963,35.3963,7024.0
2017-07-27 12:00:00,36.96,36.96,36.89,36.89,4428.0,35.3676,35.3676,35.3006,35.3006,4428.0
2017-07-27 12:30:00,36.85,36.85,36.44,36.5,73144.0,35.2623,35.2623,34.87,34.9274,73144.0
2017-07-27 13:00:00,36.51,36.55,36.12,36.2,198088.0,34.937,34.9752,34.5638,34.6403,198088.0
2017-07-27 13:30:00,36.19,36.33,35.99,36.29,200900.0,34.6307,34.7647,34.4394,34.7264,200900.0
2017-07-27 14:00:00,36.28,36.4,36.24,36.31,117836.0,34.7169,34.8317,34.6786,34.7456,117836.0
2017-07-27 14:30:00,36.37,36.38,36.23,36.35,98436.0,34.803,34.8126,34.669,34.7838,98436.0
2017-07-27 15:00:00,36.35,36.35,36.28,36.33,92688.0,34.7838,34.7838,34.7169,34.7647,92688.0
2017-07-27 15:30:00,36.34,36.46,36.31,36.46,169168.0,34.7743,34.8891,34.7456,34.8891,169168.0
2017-07-28 09:30:00,36.29,36.45,36.24,36.41,28844.0,34.7264,34.8795,34.6786,34.8413,28844.0
2017-07-28 10:00:00,36.41,36.44,36.35,36.36,20452.0,34.8413,34.87,34.7838,34.7934,20452.0
2017-07-28 10:30:00,36.4,36.41,36.34,36.37,21200.0,34.8317,34.8413,34.7743,34.803,21200.0
2017-07-28 11:00:00,36.37,36.43,36.35,36.4,37400.0,34.803,34.8604,34.7838,34.8317,37400.0
2017-07-28 11:30:00,36.4,36.45,36.39,36.43,23064.0,34.8317,34.8795,34.8221,34.8604,23064.0
2017-07-28 12:00:00,36.43,36.46,36.42,36.45,18748.0,34.8604,34.8891,34.8508,34.8795,18748.0
2017-07-28 12:30:00,36.46,36.51,36.46,36.49,16836.0,34.8891,34.937,34.8891,34.9178,16836.0
2017-07-28 13:00:00,36.48,36.49,36.43,36.45,19408.0,34.9082,34.9178,34.8604,34.8795,19408.0
2017-07-28 13:30:00,36.47,36.49,36.45,36.47,13188.0,34.8987,34.9178,34.8795,34.8987,13188.0
2017-07-28 14:00:00,36.46,36.48,36.45,36.48,16100.0,34.8891,34.9082,34.8795,34.9082,16100.0
2017-07-28 14:30:00,36.46,36.49,36.46,36.46,18936.0,34.8891,34.9178,34.8891,34.8891,18936.0
2017-07-28 15:00:00,36.49,36.49,36.4,36.42,24876.0,34.9178,34.9178,34.8317,34.8508,24876.0
2017-07-28 15:30:00,36.43,36.44,36.42,36.43,32104.0,34.8604,34.87,34.8508,34.8604,32104.0
2017-07-31 09:30:00,36.49,36.55,36.35,36.35,46348.0,34.9178,34.9752,34.7838,34.7838,46348.0
2017-07-31 10:00:00,36.29,36.34,36.22,36.23,75568.0,34.7264,34.7743,34.6594,34.669,75568.0
2017-07-31 10:30:00,36.21,36.24,36.14,36.2,43400.0,34.6499,34.6786,34.5829,34.6403,43400.0
2017-07-31 11:00:00,36.23,36.26,36.2,36.21,18032.0,34.669,34.6977,34.6403,34.6499,18032.0
2017-07-31 11:30:00,36.24,36.31,36.24,36.27,8012.0,34.6786,34.7456,34.6786,34.7073,8012.0
2017-07-31 12:00:00,36.27,36.28,36.2,36.27,55328.0,34.7073,34.7169,34.6403,34.7073,55328.0
2017-07-31 12:30:00,36.27,36.29,36.24,36.27,32236.0,34.7073,34.7264,34.6786,34.7073,32236.0
2017-07-31 13:00:00,36.26,36.27,36.21,36.23,36780.0,34.6977,34.7073,34.6499,34.669,36780.0
2017-07-31 13:30:00,36.24,36.24,36.16,36.21,15972.0,34.6786,34.6786,34.602,34.6499,15972.0
2017-07-31 14:00:00,36.17,36.23,36.14,36.22,43492.0,34.6116,34.669,34.5829,34.6594,43492.0
2017-07-31 14:30:00,36.22,36.22,36.18,36.2,23128.0,34.6594,34.6594,34.6212,34.6403,23128.0
2017-07-31 15:00:00,36.21,36.26,36.21,36.25,54660.0,34.6499,34.6977,34.6499,34.6882,54660.0
2017-07-31 15:30:00,36.25,36.26,36.18,36.2,130608.0,34.6882,34.6977,34.6212,34.6403,130608.0
2017-08-01 09:30:00,36.32,36.38,36.23,36.29,60824.0,34.7551,34.8126,34.669,34.7264,60824.0
2017-08-01 10:00:00,36.3,36.34,36.25,36.28,196944.0,34.736,34.7743,34.6882,34.7169,196944.0
2017-08-01 10:30:00,36.28,36.4,36.28,36.37,41020.0,34.7169,34.8317,34.7169,34.803,41020.0
2017-08-01 11:00:00,36.38,36.38,36.28,36.29,39140.0,34.8126,34.8126,34.7169,34.7264,39140.0
2017-08-01 11:30:00,36.3,36.35,36.3,36.34,19064.0,34.736,34.7838,34.736,34.7743,19064.0
2017-08-01 12:00:00,36.34,36.34,36.29,36.29,11360.0,34.7743,34.7743,34.7264,34.7264,11360.0
2017-08-01 12:30:00,36.3,36.33,36.3,36.32,12632.0,34.736,34.7647,34.736,34.7551,12632.0
2017-08-01 13:00:00,36.33,36.35,36.32,36.35,60064.0,34.7647,34.7838,34.7551,34.7838,60064.0
2017-08-01 13:30:00,36.35,36.36,36.33,36.34,51876.0,34.7838,34.7934,34.7647,34.7743,51876.0
2017-08-01 14:00:00,36.34,36.35,36.33,36.35,22232.0,34.7743,34.7838,34.7647,34.7838,22232.0
2017-08-01 14:30:00,36.34,36.35,36.32,36.35,48224.0,34.7743,34.7838,34.7551,34.7838,48224.0
2017-08-01 15:00:00,36.35,36.35,36.31,36.32,293968.0,34.7838,34.7838,34.7456,34.7551,293968.0
2017-08-01 15:30:00,36.33,36.39,36.31,36.38,94640.0,34.7647,34.8221,34.7456,34.8126,94640.0
2017-08-02 09:30:00,36.75,36.89,36.59,36.59,68124.0,35.1666,35.3006,35.0135,35.0135,68124.0
2017-08-02 10:00:00,36.59,36.62,36.38,36.39,49976.0,35.0135,35.0422,34.8126,34.8221,49976.0
2017-08-02 10:30:00,36.4,36.47,36.29,36.31,36876.0,34.8317,34.8987,34.7264,34.7456,36876.0
2017-08-02 11:00:00,36.34,36.37,36.24,36.34,50264.0,34.7743,34.803,34.6786,34.7743,50264.0
2017-08-02 11:30:00,36.36,36.4,36.32,36.38,56704.0,34.7934,34.8317,34.7551,34.8126,56704.0
2017-08-02 12:00:00,36.38,36.39,36.35,36.37,17688.0,34.8126,34.8221,34.7838,34.803,17688.0
2017-08-02 12:30:00,36.32,36.37,36.32,36.33,8956.0,34.7551,34.803,34.7551,34.7647,8956.0
2017-08-02 13:00:00,36.33,36.35,36.29,36.35,30228.0,34.7647,34.7838,34.7264,34.7838,30228.0
2017-08-02 13:30:00,36.34,36.49,36.34,36.48,36264.0,34.7743,34.9178,34.7743,34.9082,36264.0
2017-08-02 14:00:00,36.45,36.5,36.45,36.49,13388.0,34.8795,34.9274,34.8795,34.9178,13388.0
2017-08-02 14:30:00,36.52,36.54,36.5,36.54,23328.0,34.9465,34.9657,34.9274,34.9657,23328.0
2017-08-02 15:00:00,36.53,36.58,36.47,36.49,44696.0,34.9561,35.0039,34.8987,34.9178,44696.0
2017-08-02 15:30:00,36.5,36.53,36.45,36.5,83996.0,34.9274,34.9561,34.8795,34.9274,83996.0
2017-08-03 09:30:00,36.49,36.5,36.38,36.38,35272.0,34.9178,34.9274,34.8126,34.8126,35272.0
2017-08-03 10:00:00,36.37,36.4,36.29,36.38,9500.0,34.803,34.8317,34.7264,34.8126,9500.0
2017-08-03 10:30:00,36.37,36.4,36.34,36.4,167996.0,34.803,34.8317,34.7743,34.8317,167996.0
2017-08-03 11:00:00,36.4,36.47,36.38,36.4,26064.0,34.8317,34.8987,34.8126,34.8317,26064.0
2017-08-03 11:30:00,36.39,36.41,36.36,36.36,8300.0,34.8221,34.8413,34.7934,34.7934,8300.0
2017-08-03 12:00:00,36.39,36.43,36.38,36.43,10740.0,34.8221,34.8604,34.8126,34.8604,10740.0
2017-08-03 12:30:00,36.44,36.45,36.41,36.43,14696.0,34.87,34.8795,34.8413,34.8604,14696.0
2017-08-03 13:00:00,36.41,36.41,36.35,36.35,8348.0,34.8413,34.8413,34.7838,34.7838,8348.0
2017-08-03 13:30:00,36.34,36.42,36.34,36.4,14680.0,34.7743,34.8508,34.7743,34.8317,14680.0
2017-08-03 14:00:00,36.4,36.42,36.38,36.41,13980.0,34.8317,34.8508,34.8126,34.8413,13980.0
2017-08-03 14:30:00,36.42,36.42,36.39,36.39,5488.0,34.8508,34.8508,34.8221,34.8221,5488.0
2017-08-03 15:00:00,36.4,36.45,36.4,36.44,66152.0,34.8317,34.8795,34.8317,34.87,66152.0
2017-08-03 15:30:00,36.44,36.44,36.33,36.39,82960.0,34.87,34.87,34.7647,34.8221,82960.0
2017-08-04 09:30:00,36.46,36.59,36.46,36.5,25408.0,34.8891,35.0135,34.8891,34.9274,25408.0
2017-08-04 10:00:00,36.48,36.56,36.4,36.56,62440.0,34.9082,34.9848,34.8317,34.9848,62440.0
2017-08-04 10:30:00,36.55,36.57,36.49,36.51,39952.0,34.9752,34.9944,34.9178,34.937,39952.0
2017-08-04 11:00:00,36.52,36.6,36.52,36.58,21760.0,34.9465,35.0231,34.9465,35.0039,21760.0
2017-08-04 11:30:00,36.59,36.6,36.53,36.56,22936.0,35.0135,35.0231,34.9561,34.9848,22936.0
2017-08-04 12:00:00,36.57,36.57,36.49,36.49,25668.0,34.9944,34.9944,34.9178,34.9178,25668.0
2017-08-04 12:30:00,36.5,36.5,36.44,36.47,26988.0,34.9274,34.9274,34.87,34.8987,26988.0
2017-08-04 13:00:00,36.49,36.49,36.44,36.46,19668.0,34.9178,34.9178,34.87,34.8891,19668.0
2017-08-04 13:30:00,36.46,36.49,36.46,36.48,18988.0,34.8891,34.9178,34.8891,34.9082,18988.0
2017-08-04 14:00:00,36.47,36.49,36.43,36.44,32872.0,34.8987,34.9178,34.8604,34.87,32872.0
2017-08-04 14:30:00,36.44,36.47,36.43,36.45,10044.0,34.87,34.8987,34.8604,34.8795,10044.0
2017-08-04 15:00:00,36.45,36.48,36.45,36.46,21768.0,34.8795,34.9082,34.8795,34.8891,21768.0
2017-08-04 15:30:00,36.45,36.49,36.42,36.48,84012.0,34.8795,34.9178,34.8508,34.9082,84012.0
2017-08-07 09:30:00,36.56,36.57,36.52,36.54,10656.0,34.9848,34.9944,34.9465,34.9657,10656.0
2017-08-07 10:00:00,36.56,36.6,36.56,36.6,26176.0,34.9848,35.0231,34.9848,35.0231,26176.0
2017-08-07 10:30:00,36.6,36.63,36.58,36.62,37148.0,35.0231,35.0518,35.0039,35.0422,37148.0
2017-08-07 11:00:00,36.61,36.68,36.61,36.67,17384.0,35.0326,35.0996,35.0326,35.0901,17384.0
2017-08-07 11:30:00,36.68,36.68,36.65,36.67,9892.0,35.0996,35.0996,35.0709,35.0901,9892.0
2017-08-07 12:00:00,36.68,36.68,36.65,36.66,5548.0,35.0996,35.0996,35.0709,35.0805,5548.0
2017-08-07 12:30:00,36.64,36.65,36.63,36.65,9140.0,35.0614,35.0709,35.0518,35.0709,9140.0
2017-08-07 13:00:00,36.67,36.68,36.65,36.66,13816.0,35.0901,35.0996,35.0709,35.0805,13816.0
2017-08-07 13:30:00,36.65,36.66,36.63,36.64,8468.0,35.0709,35.0805,35.0518,35.0614,8468.0
2017-08-07 14:00:00,36.65,36.66,36.64,36.66,18504.0,35.0709,35.0805,35.0614,35.0805,18504.0
2017-08-07 14:30:00,36.66,36.68,36.66,36.66,13924.0,35.0805,35.0996,35.0805,35.0805,13924.0
2017-08-07 15:00:00,36.67,36.71,36.65,36.71,31724.0,35.0901,35.1283,35.0709,35.1283,31724.0
2017-08-07 15:30:00,36.71,36.72,36.68,36.71,77748.0,35.1283,35.1379,35.0996,35.1283,77748.0
2017-08-08 09:30:00,36.66,36.71,36.62,36.71,10552.0,35.0805,35.1283,35.0422,35.1283,10552.0
2017-08-08 10:00:00,36.7,36.73,36.69,36.7,63336.0,35.1188,35.1475,35.1092,35.1188,63336.0
2017-08-08 10:30:00,36.7,36.84,36.7,36.84,8560.0,35.1188,35.2527,35.1188,35.2527,8560.0
2017-08-08 11:00:00,36.84,36.86,36.83,36.86,20416.0,35.2527,35.2719,35.2432,35.2719,20416.0
2017-08-08 11:30:00,36.87,36.97,36.87,36.96,37980.0,35.2814,35.3771,35.2814,35.3676,37980.0
2017-08-08 12:00:00,36.96,37.01,36.96,36.99,47252.0,35.3676,35.4154,35.3676,35.3963,47252.0
2017-08-08 12:30:00,36.97,36.98,36.93,36.94,25904.0,35.3771,35.3867,35.3389,35.3484,25904.0
2017-08-08 13:00:00,36.92,36.94,36.9,36.9,17400.0,35.3293,35.3484,35.3102,35.3102,17400.0
2017-08-08 13:30:00,36.88,36.91,36.85,36.91,11312.0,35.291,35.3197,35.2623,35.3197,11312.0
2017-08-08 14:00:00,36.91,36.91,36.87,36.88,12576.0,35.3197,35.3197,35.2814,35.291,12576.0
2017-08-08 14:30:00,36.89,36.9,36.85,36.85,12860.0,35.3006,35.3102,35.2623,35.2623,12860.0
2017-08-08 15:00:00,36.82,36.85,36.71,36.71,24348.0,35.2336,35.2623,35.1283,35.1283,24348.0
2017-08-08 15:30:00,36.72,36.73,36.6,36.7,131872.0,35.1379,35.1475,35.0231,35.1188,131872.0
2017-08-09 09:30:00,36.45,36.56,36.44,36.55,37120.0,34.8795,34.9848,34.87,34.9752,37120.0
2017-08-09 10:00:00,36.59,36.59,36.52,36.56,26984.0,35.0135,35.0135,34.9465,34.9848,26984.0
2017-08-09 10:30:00,36.58,36.67,36.58,36.63,13316.0,35.0039,35.0901,35.0039,35.0518,13316.0
2017-08-09 11:00:00,36.58,36.6,36.55,36.55,22072.0,35.0039,35.0231,34.9752,34.9752,22072.0
2017-08-09 11:30:00,36.58,36.67,36.57,36.67,18904.0,35.0039,35.0901,34.9944,35.0901,18904.0
2017-08-09 12:00:00,36.66,36.68,36.64,36.68,10120.0,35.0805,35.0996,35.0614,35.0996,10120.0
2017-08-09 12:30:00,36.66,36.68,36.6,36.6,6660.0,35.0805,35.0996,35.0231,35.0231,6660.0
2017-08-09 13:00:00,36.6,36.63,36.6,36.61,5992.0,35.0231,35.0518,35.0231,35.0326,5992.0
2017-08-09 13:30:00,36.61,36.65,36.6,36.63,16052.0,35.0326,35.0709,35.0231,35.0518,16052.0
2017-08-09 14:00:00,36.65,36.65,36.57,36.58,19644.0,35.0709,35.0709,34.9944,35.0039,19644.0
2017-08-09 14:30:00,36.59,36.59,36.53,36.58,22204.0,35.0135,35.0135,34.9561,35.0039,22204.0
2017-08-09 15:00:00,36.59,36.64,36.57,36.62,53196.0,35.0135,35.0614,34.9944,35.0422,53196.0
2017-08-09 15:30:00,36.61,36.7,36.6,36.69,60688.0,35.0326,35.1188,35.0231,35.1092,60688.0
2017-08-10 09:30:00,36.47,36.5,36.35,36.35,54776.0,34.8987,34.9274,34.7838,34.7838,54776.0
2017-08-10 10:00:00,36.36,36.36,36.19,36.3,61632.0,34.7934,34.7934,34.6307,34.736,61632.0
2017-08-10 10:30:00,36.34,36.36,36.29,36.34,22380.0,34.7743,34.7934,34.7264,34.7743,22380.0
2017-08-10 11:00:00,36.31,36.33,36.23,36.25,20060.0,34.7456,34.7647,34.669,34.6882,20060.0
2017-08-10 11:30:00,36.27,36.28,36.11,36.11,28488.0,34.7073,34.7169,34.5542,34.5542,28488.0
2017-08-10 12:00:00,36.1,36.18,36.08,36.09,60404.0,34.5446,34.6212,34.5255,34.5351,60404.0
2017-08-10 12:30:00,36.03,36.09,35.97,36.09,51088.0,34.4776,34.5351,34.4202,34.5351,51088.0
2017-08-10 13:00:00,36.12,36.18,36.1,36.17,26980.0,34.5638,34.6212,34.5446,34.6116,26980.0
2017-08-10 13:30:00,36.17,36.17,36.08,36.08,19360.0,34.6116,34.6116,34.5255,34.5255,19360.0
2017-08-10 14:00:00,36.12,36.18,36.08,36.17,24508.0,34.5638,34.6212,34.5255,34.6116,24508.0
2017-08-10 14:30:00,36.19,36.23,36.12,36.15,30224.0,34.6307,34.669,34.5638,34.5925,30224.0
2017-08-10 15:00:00,36.16,36.16,35.95,35.99,43044.0,34.602,34.602,34.4011,34.4394,43044.0
2017-08-10 15:30:00,36.02,36.02,35.84,35.87,134144.0,34.4681,34.4681,34.2958,34.3245,134144.0
2017-08-11 09:30:00,35.95,36.04,35.89,36.04,52820.0,34.4011,34.4872,34.3437,34.4872,52820.0
2017-08-11 10:00:00,36.03,36.16,36.0,36.09,26500.0,34.4776,34.602,34.4489,34.5351,26500.0
2017-08-11 10:30:00,36.09,36.15,36.05,36.12,29188.0,34.5351,34.5925,34.4968,34.5638,29188.0
2017-08-11 11:00:00,36.09,36.12,36.02,36.02,19524.0,34.5351,34.5638,34.4681,34.4681,19524.0
2017-08-11 11:30:00,36.02,36.14,36.01,36.1,22920.0,34.4681,34.5829,34.4585,34.5446,22920.0
2017-08-11 12:00:00,36.1,36.19,36.1,36.17,8928.0,34.5446,34.6307,34.5446,34.6116,8928.0
2017-08-11 12:30:00,36.16,36.2,36.15,36.17,11236.0,34.602,34.6403,34.5925,34.6116,11236.0
2017-08-11 13:00:00,36.19,36.22,36.16,36.16,7000.0,34.6307,34.6594,34.602,34.602,7000.0
2017-08-11 13:30:00,36.18,36.22,36.16,36.2,28528.0,34.6212,34.6594,34.602,34.6403,28528.0
2017-08-11 14:00:00,36.21,36.26,36.21,36.26,20680.0,34.6499,34.6977,34.6499,34.6977,20680.0
2017-08-11 14:30:00,36.23,36.23,36.14,36.14,40124.0,34.669,34.669,34.5829,34.5829,40124.0
2017-08-11 15:00:00,36.13,36.17,36.08,36.14,31944.0,34.5733,34.6116,34.5255,34.5829,31944.0
2017-08-11 15:30:00,36.14,36.2,36.11,36.17,69800.0,34.5829,34.6403,34.5542,34.6116,69800.0
2017-08-14 09:30:00,36.5,36.63,36.5,36.61,146592.0,34.9274,35.0518,34.9274,35.0326,146592.0
2017-08-14 10:00:00,36.61,36.68,36.61,36.68,85348.0,35.0326,35.0996,35.0326,35.0996,85348.0
2017-08-14 10:30:00,36.66,36.72,36.66,36.68,117896.0,35.0805,35.1379,35.0805,35.0996,117896.0
2017-08-14 11:00:00,36.67,36.68,36.63,36.67,46700.0,35.0901,35.0996,35.0518,35.0901,46700.0
2017-08-14 11:30:00,36.68,36.68,36.66,36.68,50680.0,35.0996,35.0996,35.0805,35.0996,50680.0
2017-08-14 12:00:00,36.67,36.7,36.67,36.68,40724.0,35.0901,35.1188,35.0901,35.0996,40724.0
2017-08-14 12:30:00,36.66,36.7,36.66,36.69,40896.0,35.0805,35.1188,35.0805,35.1092,40896.0
2017-08-14 13:00:00,36.69,36.74,36.69,36.73,65388.0,35.1092,35.157,35.1092,35.1475,65388.0
2017-08-14 13:30:00,36.74,36.74,36.71,36.73,91336.0,35.157,35.157,35.1283,35.1475,91336.0
2017-08-14 14:00:00,36.73,36.76,36.71,36.73,81916.0,35.1475,35.1762,35.1283,35.1475,81916.0
2017-08-14 14:30:00,36.73,36.74,36.68,36.7,121268.0,35.1475,35.157,35.0996,35.1188,121268.0
2017-08-14 15:00:00,36.7,36.75,36.68,36.74,109068.0,35.1188,35.1666,35.0996,35.157,109068.0
2017-08-14 15:30:00,36.75,36.8,36.73,36.76,291952.0,35.1666,35.2145,35.1475,35.1762,291952.0
2017-08-15 09:30:00,36.83,36.86,36.71,36.81,49172.0,35.2432,35.2719,35.1283,35.224,49172.0
2017-08-15 10:00:00,36.81,36.81,36.72,36.79,13016.0,35.224,35.224,35.1379,35.2049,13016.0
2017-08-15 10:30:00,36.78,36.83,36.73,36.81,16172.0,35.1953,35.2432,35.1475,35.224,16172.0
2017-08-15 11:00:00,36.81,36.84,36.78,36.83,32376.0,35.224,35.2527,35.1953,35.2432,32376.0
2017-08-15 11:30:00,36.83,36.87,36.78,36.79,44600.0,35.2432,35.2814,35.1953,35.2049,44600.0
2017-08-15 12:00:00,36.78,36.85,36.78,36.85,45248.0,35.1953,35.2623,35.1953,35.2623,45248.0
2017-08-15 12:30:00,36.85,36.88,36.84,36.87,42816.0,35.2623,35.291,35.2527,35.2814,42816.0
2017-08-15 13:00:00,36.87,36.87,36.8,36.82,246384.0,35.2814,35.2814,35.2145,35.2336,246384.0
2017-08-15 13:30:00,36.83,36.84,36.78,36.79,57720.0,35.2432,35.2527,35.1953,35.2049,57720.0
2017-08-15 14:00:00,36.79,36.84,36.79,36.83,297392.0,35.2049,35.2527,35.2049,35.2432,297392.0
2017-08-15 14:30:00,36.83,36.84,36.8,36.83,20516.0,35.2432,35.2527,35.2145,35.2432,20516.0
2017-08-15 15:00:00,36.83,36.88,36.83,36.85,30416.0,35.2432,35.291,35.2432,35.2623,30416.0
2017-08-15 15:30:00,36.85,36.9,36.83,36.83,66732.0,35.2623,35.3102,35.2432,35.2432,66732.0
2017-08-16 09:30:00,36.88,36.92,36.8,36.85,22464.0,35.291,35.3293,35.2145,35.2623,22464.0
2017-08-16 10:00:00,36.85,36.9,36.84,36.9,8164.0,35.2623,35.3102,35.2527,35.3102,8164.0
2017-08-16 10:30:00,36.92,36.98,36.91,36.96,29776.0,35.3293,35.3867,35.3197,35.3676,29776.0
2017-08-16 11:00:00,36.97,36.97,36.94,36.94,10816.0,35.3771,35.3771,35.3484,35.3484,10816.0
2017-08-16 11:30:00,36.94,37.0,36.94,36.99,5576.0,35.3484,35.4058,35.3484,35.3963,5576.0
2017-08-16 12:00:00,37.01,37.08,37.01,37.08,17704.0,35.4154,35.4824,35.4154,35.4824,17704.0
2017-08-16 12:30:00,37.08,37.08,36.98,36.98,9224.0,35.4824,35.4824,35.3867,35.3867,9224.0
2017-08-16 13:00:00,36.97,36.99,36.88,36.88,22108.0,35.3771,35.3963,35.291,35.291,22108.0
2017-08-16 13:30:00,36.88,36.91,36.86,36.9,17988.0,35.291,35.3197,35.2719,35.3102,17988.0
2017-08-16 14:00:00,36.9,36.96,36.8,36.84,46688.0,35.3102,35.3676,35.2145,35.2527,46688.0
2017-08-16 14:30:00,36.83,36.92,36.79,36.9,35084.0,35.2432,35.3293,35.2049,35.3102,35084.0
2017-08-16 15:00:00,36.9,36.92,36.85,36.91,35164.0,35.3102,35.3293,35.2623,35.3197,35164.0
2017-08-16 15:30:00,36.91,36.92,36.88,36.92,46716.0,35.3197,35.3293,35.291,35.3293,46716.0
2017-08-17 09:30:00,36.79,36.84,36.73,36.75,15196.0,35.2049,35.2527,35.1475,35.1666,15196.0
2017-08-17 10:00:00,36.74,36.74,36.5,36.55,63196.0,35.157,35.157,34.9274,34.9752,63196.0
2017-08-17 10:30:00,36.55,36.62,36.54,36.54,19228.0,34.9752,35.0422,34.9657,34.9657,19228.0
2017-08-17 11:00:00,36.58,36.66,36.58,36.63,16108.0,35.0039,35.0805,35.0039,35.0518,16108.0
2017-08-17 11:30:00,36.6,36.62,36.56,36.57,19012.0,35.0231,35.0422,34.9848,34.9944,19012.0
2017-08-17 12:00:00,36.58,36.59,36.48,36.51,11840.0,35.0039,35.0135,34.9082,34.937,11840.0
2017-08-17 12:30:00,36.48,36.49,36.38,36.4,10696.0,34.9082,34.9178,34.8126,34.8317,10696.0
2017-08-17 13:00:00,36.36,36.42,36.35,36.42,9256.0,34.7934,34.8508,34.7838,34.8508,9256.0
2017-08-17 13:30:00,36.4,36.47,36.4,36.44,27012.0,34.8317,34.8987,34.8317,34.87,27012.0
2017-08-17 14:00:00,36.45,36.45,36.33,36.4,39404.0,34.8795,34.8795,34.7647,34.8317,39404.0
2017-08-17 14:30:00,36.4,36.42,36.36,36.36,14956.0,34.8317,34.8508,34.7934,34.7934,14956.0
2017-08-17 15:00:00,36.38,36.38,36.25,36.27,63652.0,34.8126,34.8126,34.6882,34.7073,63652.0
2017-08-17 15:30:00,36.26,36.33,36.19,36.19,324952.0,34.6977,34.7647,34.6307,34.6307,324952.0
2017-08-18 09:30:00,36.18,36.24,36.06,36.07,35328.0,34.6212,34.6786,34.5063,34.5159,35328.0
2017-08-18 10:00:00,36.02,36.21,36.02,36.19,23944.0,34.4681,34.6499,34.4681,34.6307,23944.0
2017-08-18 10:30:00,36.11,36.23,36.11,36.19,21852.0,34.5542,34.669,34.5542,34.6307,21852.0
2017-08-18 11:00:00,36.21,36.31,36.11,36.31,82024.0,34.6499,34.7456,34.5542,34.7456,82024.0
2017-08-18 11:30:00,36.3,36.37,36.28,36.37,67008.0,34.736,34.803,34.7169,34.803,67008.0
2017-08-18 12:00:00,36.32,36.33,36.29,36.3,11372.0,34.7551,34.7647,34.7264,34.736,11372.0
2017-08-18 12:30:00,36.35,36.41,36.34,36.4,18844.0,34.7838,34.8413,34.7743,34.8317,18844.0
2017-08-18 13:00:00,36.38,36.38,36.33,36.35,18792.0,34.8126,34.8126,34.7647,34.7838,18792.0
2017-08-18 13:30:00,36.35,36.35,36.23,36.23,9796.0,34.7838,34.7838,34.669,34.669,9796.0
2017-08-18 14:00:00,36.21,36.27,36.21,36.27,29700.0,34.6499,34.7073,34.6499,34.7073,29700.0
2017-08-18 14:30:00,36.29,36.29,36.24,36.25,6032.0,34.7264,34.7264,34.6786,34.6882,6032.0
2017-08-18 15:00:00,36.24,36.3,36.23,36.25,28856.0,34.6786,34.736,34.669,34.6882,28856.0
2017-08-18 15:30:00,36.24,36.28,36.15,36.16,49920.0,34.6786,34.7169,34.5925,34.602,49920.0
2017-08-21 09:30:00,36.16,36.2,36.06,36.07,18744.0,34.602,34.6403,34.5063,34.5159,18744.0
2017-08-21 10:00:00,36.07,36.07,35.85,35.88,19796.0,34.5159,34.5159,34.3054,34.3341,19796.0
2017-08-21 10:30:00,35.92,35.95,35.91,35.93,16004.0,34.3724,34.4011,34.3628,34.3819,16004.0
2017-08-21 11:00:00,35.9,36.02,35.88,36.01,23156.0,34.3532,34.4681,34.3341,34.4585,23156.0
2017-08-21 11:30:00,36.05,36.12,36.05,36.08,8748.0,34.4968,34.5638,34.4968,34.5255,8748.0
2017-08-21 12:00:00,36.06,36.15,36.06,36.13,7716.0,34.5063,34.5925,34.5063,34.5733,7716.0
2017-08-21 12:30:00,36.13,36.13,36.08,36.1,9172.0,34.5733,34.5733,34.5255,34.5446,9172.0
2017-08-21 13:00:00,36.07,36.1,36.04,36.05,13372.0,34.5159,34.5446,34.4872,34.4968,13372.0
2017-08-21 13:30:00,36.07,36.07,36.03,36.03,29156.0,34.5159,34.5159,34.4776,34.4776,29156.0
2017-08-21 14:00:00,36.04,36.06,36.02,36.06,25716.0,34.4872,34.5063,34.4681,34.5063,25716.0
2017-08-21 14:30:00,36.07,36.07,36.02,36.04,76928.0,34.5159,34.5159,34.4681,34.4872,76928.0
2017-08-21 15:00:00,36.03,36.06,35.97,36.06,32340.0,34.4776,34.5063,34.4202,34.5063,32340.0
2017-08-21 15:30:00,36.07,36.13,36.05,36.12,48316.0,34.5159,34.5733,34.4968,34.5638,48316.0
2017-08-22 09:30:00,36.28,36.45,36.28,36.4,20076.0,34.7169,34.8795,34.7169,34.8317,20076.0
2017-08-22 10:00:00,36.45,36.5,36.43,36.5,5884.0,34.8795,34.9274,34.8604,34.9274,5884.0
2017-08-22 10:30:00,36.5,36.53,36.48,36.53,15276.0,34.9274,34.9561,34.9082,34.9561,15276.0
2017-08-22 11:00:00,36.55,36.55,36.52,36.53,6140.0,34.9752,34.9752,34.9465,34.9561,6140.0
2017-08-22 11:30:00,36.55,36.57,36.54,36.56,13364.0,34.9752,34.9944,34.9657,34.9848,13364.0
2017-08-22 12:00:00,36.57,36.6,36.57,36.59,6588.0,34.9944,35.0231,34.9944,35.0135,6588.0
2017-08-22 12:30:00,36.56,36.57,36.56,36.57,6800.0,34.9848,34.9944,34.9848,34.9944,6800.0
2017-08-22 13:00:00,36.6,36.6,36.57,36.59,34992.0,35.0231,35.0231,34.9944,35.0135,34992.0
2017-08-22 13:30:00,36.59,36.6,36.56,36.57,19816.0,35.0135,35.0231,34.9848,34.9944,19816.0
2017-08-22 14:00:00,36.58,36.64,36.58,36.64,48812.0,35.0039,35.0614,35.0039,35.0614,48812.0
2017-08-22 14:30:00,36.66,36.67,36.63,36.64,26332.0,35.0805,35.0901,35.0518,35.0614,26332.0
2017-08-22 15:00:00,36.63,36.65,36.63,36.64,21448.0,35.0518,35.0709,35.0518,35.0614,21448.0
2017-08-22 15:30:00,36.63,36.68,36.63,36.65,102724.0,35.0518,35.0996,35.0518,35.0709,102724.0
2017-08-23 09:30:00,36.44,36.64,36.44,36.63,103952.0,34.87,35.0614,34.87,35.0518,103952.0
2017-08-23 10:00:00,36.59,36.63,36.54,36.61,11264.0,35.0135,35.0518,34.9657,35.0326,11264.0
2017-08-23 10:30:00,36.56,36.63,36.56,36.59,17468.0,34.9848,35.0518,34.9848,35.0135,17468.0
2017-08-23 11:00:00,36.58,36.67,36.58,36.66,15036.0,35.0039,35.0901,35.0039,35.0805,15036.0
2017-08-23 11:30:00,36.66,36.66,36.62,36.66,8580.0,35.0805,35.0805,35.0422,35.0805,8580.0
2017-08-23 12:00:00,36.64,36.67,36.63,36.63,13212.0,35.0614,35.0901,35.0518,35.0518,13212.0
2017-08-23 12:30:00,36.6,36.61,36.58,36.6,27268.0,35.0231,35.0326,35.0039,35.0231,27268.0
2017-08-23 13:00:00,36.6,36.6,36.56,36.56,9600.0,35.0231,35.0231,34.9848,34.9848,9600.0
2017-08-23 13:30:00,36.55,36.58,36.53,36.53,9432.0,34.9752,35.0039,34.9561,34.9561,9432.0
2017-08-23 14:00:00,36.56,36.61,36.56,36.6,15892.0,34.9848,35.0326,34.9848,35.0231,15892.0
2017-08-23 14:30:00,36.63,36.66,36.63,36.66,8532.0,35.0518,35.0805,35.0518,35.0805,8532.0
2017-08-23 15:00:00,36.64,36.66,36.63,36.66,19160.0,35.0614,35.0805,35.0518,35.0805,19160.0
2017-08-23 15:30:00,36.66,36.69,36.61,36.61,61160.0,35.0805,35.1092,35.0326,35.0326,61160.0
2017-08-24 09:30:00,36.69,36.72,36.52,36.52,12468.0,35.1092,35.1379,34.9465,34.9465,12468.0
2017-08-24 10:00:00,36.56,36.56,36.49,36.53,8964.0,34.9848,34.9848,34.9178,34.9561,8964.0
2017-08-24 10:30:00,36.62,36.66,36.6,36.61,6920.0,35.0422,35.0805,35.0231,35.0326,6920.0
2017-08-24 11:00:00,36.61,36.61,36.42,36.44,10556.0,35.0326,35.0326,34.8508,34.87,10556.0
2017-08-24 11:30:00,36.44,36.48,36.4,36.47,76280.0,34.87,34.9082,34.8317,34.8987,76280.0
2017-08-24 12:00:00,36.48,36.5,36.44,36.48,26560.0,34.9082,34.9274,34.87,34.9082,26560.0
2017-08-24 12:30:00,36.49,36.54,36.47,36.52,45420.0,34.9178,34.9657,34.8987,34.9465,45420.0
2017-08-24 13:00:00,36.51,36.6,36.51,36.58,15120.0,34.937,35.0231,34.937,35.0039,15120.0
2017-08-24 13:30:00,36.58,36.58,36.53,36.56,23860.0,35.0039,35.0039,34.9561,34.9848,23860.0
2017-08-24 14:00:00,36.56,36.56,36.5,36.54,10204.0,34.9848,34.9848,34.9274,34.9657,10204.0
2017-08-24 14:30:00,36.58,36.61,36.56,36.61,31732.0,35.0039,35.0326,34.9848,35.0326,31732.0
2017-08-24 15:00:00,36.6,36.63,36.56,36.61,50072.0,35.0231,35.0518,34.9848,35.0326,50072.0
2017-08-24 15:30:00,36.62,36.62,36.55,36.57,46852.0,35.0422,35.0422,34.9752,34.9944,46852.0
2017-08-25 09:30:00,36.71,36.78,36.68,36.74,21912.0,35.1283,35.1953,35.0996,35.157,21912.0
2017-08-25 10:00:00,36.74,36.81,36.73,36.73,32420.0,35.157,35.224,35.1475,35.1475,32420.0
2017-08-25 10:30:00,36.75,36.75,36.63,36.64,17908.0,35.1666,35.1666,35.0518,35.0614,17908.0
2017-08-25 11:00:00,36.57,36.57,36.53,36.54,12392.0,34.9944,34.9944,34.9561,34.9657,12392.0
2017-08-25 11:30:00,36.53,36.57,36.51,36.54,13072.0,34.9561,34.9944,34.937,34.9657,13072.0
2017-08-25 12:00:00,36.56,36.56,36.53,36.55,15968.0,34.9848,34.9848,34.9561,34.9752,15968.0
2017-08-25 12:30:00,36.54,36.54,36.52,36.52,6968.0,34.9657,34.9657,34.9465,34.9465,6968.0
2017-08-25 13:00:00,36.56,36.59,36.56,36.58,8464.0,34.9848,35.0135,34.9848,35.0039,8464.0
2017-08-25 13:30:00,36.56,36.58,36.55,36.55,8184.0,34.9848,35.0039,34.9752,34.9752,8184.0
2017-08-25 14:00:00,36.56,36.6,36.56,36.6,2604.0,34.9848,35.0231,34.9848,35.0231,2604.0
2017-08-25 14:30:00,36.6,36.61,36.59,36.61,3580.0,35.0231,35.0326,35.0135,35.0326,3580.0
2017-08-25 15:00:00,36.59,36.61,36.57,36.59,15852.0,35.0135,35.0326,34.9944,35.0135,15852.0
2017-08-25 15:30:00,36.59,36.59,36.52,36.53,121312.0,35.0135,35.0135,34.9465,34.9561,121312.0
2017-08-28 09:30:00,36.61,36.61,36.54,36.54,20596.0,35.0326,35.0326,34.9657,34.9657,20596.0
2017-08-28 10:00:00,36.54,36.62,36.53,36.59,12188.0,34.9657,35.0422,34.9561,35.0135,12188.0
2017-08-28 10:30:00,36.6,36.67,36.6,36.67,7244.0,35.0231,35.0901,35.0231,35.0901,7244.0
2017-08-28 11:00:00,36.68,36.68,36.64,36.64,7912.0,35.0996,35.0996,35.0614,35.0614,7912.0
2017-08-28 11:30:00,36.63,36.67,36.62,36.67,8276.0,35.0518,35.0901,35.0422,35.0901,8276.0
2017-08-28 12:00:00,36.65,36.65,36.58,36.58,8216.0,35.0709,35.0709,35.0039,35.0039,8216.0
2017-08-28 12:30:00,36.57,36.57,36.55,36.57,4020.0,34.9944,34.9944,34.9752,34.9944,4020.0
2017-08-28 13:00:00,36.57,36.58,36.57,36.57,36304.0,34.9944,35.0039,34.9944,34.9944,36304.0
2017-08-28 13:30:00,36.58,36.63,36.57,36.63,10772.0,35.0039,35.0518,34.9944,35.0518,10772.0
2017-08-28 14:00:00,36.62,36.62,36.6,36.61,9236.0,35.0422,35.0422,35.0231,35.0326,9236.0
2017-08-28 14:30:00,36.6,36.63,36.6,36.61,27848.0,35.0231,35.0518,35.0231,35.0326,27848.0
2017-08-28 15:00:00,36.63,36.63,36.57,36.59,30200.0,35.0518,35.0518,34.9944,35.0135,30200.0
2017-08-28 15:30:00,36.6,36.63,36.57,36.62,51228.0,35.0231,35.0518,34.9944,35.0422,51228.0
2017-08-29 09:30:00,36.32,36.5,36.27,36.5,12168.0,34.7551,34.9274,34.7073,34.9274,12168.0
2017-08-29 10:00:00,36.52,36.56,36.47,36.56,14216.0,34.9465,34.9848,34.8987,34.9848,14216.0
2017-08-29 10:30:00,36.57,36.66,36.57,36.63,14536.0,34.9944,35.0805,34.9944,35.0518,14536.0
2017-08-29 11:00:00,36.62,36.69,36.62,36.66,7800.0,35.0422,35.1092,35.0422,35.0805,7800.0
2017-08-29 11:30:00,36.66,36.72,36.64,36.72,4092.0,35.0805,35.1379,35.0614,35.1379,4092.0
2017-08-29 12:00:00,36.71,36.72,36.69,36.71,55512.0,35.1283,35.1379,35.1092,35.1283,55512.0
2017-08-29 12:30:00,36.7,36.74,36.7,36.71,32280.0,35.1188,35.157,35.1188,35.1283,32280.0
2017-08-29 13:00:00,36.72,36.74,36.68,36.72,29356.0,35.1379,35.157,35.0996,35.1379,29356.0
2017-08-29 13:30:00,36.74,36.74,36.7,36.7,16244.0,35.157,35.157,35.1188,35.1188,16244.0
2017-08-29 14:00:00,36.72,36.74,36.72,36.74,10472.0,35.1379,35.157,35.1379,35.157,10472.0
2017-08-29 14:30:00,36.73,36.81,36.73,36.79,21872.0,35.1475,35.224,35.1475,35.2049,21872.0
2017-08-29 15:00:00,36.81,36.84,36.79,36.82,27296.0,35.224,35.2527,35.2049,35.2336,27296.0
2017-08-29 15:30:00,36.83,36.83,36.77,36.78,40708.0,35.2432,35.2432,35.1858,35.1953,40708.0
2017-08-30 09:30:00,36.84,36.89,36.79,36.88,26764.0,35.2527,35.3006,35.2049,35.291,26764.0
2017-08-30 10:00:00,36.87,36.91,36.86,36.9,43424.0,35.2814,35.3197,35.2719,35.3102,43424.0
2017-08-30 10:30:00,36.84,36.93,36.84,36.93,335320.0,35.2527,35.3389,35.2527,35.3389,335320.0
2017-08-30 11:00:00,36.92,36.93,36.91,36.91,19120.0,35.3293,35.3389,35.3197,35.3197,19120.0
2017-08-30 11:30:00,36.92,36.95,36.91,36.92,19004.0,35.3293,35.358,35.3197,35.3293,19004.0
2017-08-30 12:00:00,36.93,36.93,36.93,36.93,800.0,35.3389,35.3389,35.3389,35.3389,800.0
2017-08-30 12:30:00,36.95,37.0,36.94,37.0,12384.0,35.358,35.4058,35.3484,35.4058,12384.0
2017-08-30 13:00:00,37.01,37.07,36.99,37.07,20048.0,35.4154,35.4728,35.3963,35.4728,20048.0
2017-08-30 13:30:00,37.07,37.13,37.07,37.11,18732.0,35.4728,35.5302,35.4728,35.5111,18732.0
2017-08-30 14:00:00,37.1,37.13,37.1,37.13,16456.0,35.5015,35.5302,35.5015,35.5302,16456.0
2017-08-30 14:30:00,37.13,37.16,37.11,37.13,19980.0,35.5302,35.5589,35.5111,35.5302,19980.0
2017-08-30 15:00:00,37.13,37.14,37.1,37.13,67952.0,35.5302,35.5398,35.5015,35.5302,67952.0
2017-08-30 15:30:00,37.13,37.13,37.05,37.11,64576.0,35.5302,35.5302,35.4537,35.5111,64576.0
2017-08-31 09:30:00,37.21,37.34,37.19,37.33,14308.0,35.6068,35.7312,35.5877,35.7216,14308.0
2017-08-31 10:00:00,37.32,37.37,37.32,37.35,13504.0,35.7121,35.7599,35.7121,35.7408,13504.0
2017-08-31 10:30:00,37.35,37.35,37.31,37.31,28336.0,35.7408,35.7408,35.7025,35.7025,28336.0
2017-08-31 11:00:00,37.31,37.36,37.31,37.35,14308.0,35.7025,35.7503,35.7025,35.7408,14308.0
2017-08-31 11:30:00,37.31,37.38,37.3,37.38,18592.0,35.7025,35.7695,35.6929,35.7695,18592.0
2017-08-31 12:00:00,37.38,37.45,37.38,37.44,4536.0,35.7695,35.8365,35.7695,35.8269,4536.0
2017-08-31 12:30:00,37.44,37.44,37.4,37.42,13756.0,35.8269,35.8269,35.7886,35.8077,13756.0
2017-08-31 13:00:00,37.43,37.43,37.4,37.4,9956.0,35.8173,35.8173,35.7886,35.7886,9956.0
2017-08-31 13:30:00,37.39,37.41,37.39,37.41,13660.0,35.779,35.7982,35.779,35.7982,13660.0
2017-08-31 14:00:00,37.43,37.43,37.39,37.39,9040.0,35.8173,35.8173,35.779,35.779,9040.0
2017-08-31 14:30:00,37.42,37.46,37.42,37.44,9416.0,35.8077,35.846,35.8077,35.8269,9416.0
2017-08-31 15:00:00,37.45,37.45,37.42,37.45,7096.0,35.8365,35.8365,35.8077,35.8365,7096.0
2017-08-31 15:30:00,37.44,37.49,37.4,37.44,135516.0,35.8269,35.8747,35.7886,35.8269,135516.0
2017-09-01 09:30:00,37.54,37.58,37.44,37.44,23116.0,35.9226,35.9609,35.8269,35.8269,23116.0
2017-09-01 10:00:00,37.42,37.45,37.36,37.45,49488.0,35.8077,35.8365,35.7503,35.8365,49488.0
2017-09-01 10:30:00,37.46,37.47,37.41,37.43,19740.0,35.846,35.8556,35.7982,35.8173,19740.0
2017-09-01 11:00:00,37.44,37.47,37.43,37.43,8120.0,35.8269,35.8556,35.8173,35.8173,8120.0
2017-09-01 11:30:00,37.42,37.48,37.42,37.48,9028.0,35.8077,35.8652,35.8077,35.8652,9028.0
2017-09-01 12:00:00,37.47,37.47,37.45,37.47,17488.0,35.8556,35.8556,35.8365,35.8556,17488.0
2017-09-01 12:30:00,37.47,37.48,37.45,37.45,6960.0,35.8556,35.8652,35.8365,35.8365,6960.0
2017-09-01 13:00:00,37.45,37.45,37.4,37.42,13076.0,35.8365,35.8365,35.7886,35.8077,13076.0
2017-09-01 13:30:00,37.42,37.43,37.4,37.41,27232.0,35.8077,35.8173,35.7886,35.7982,27232.0
2017-09-01 14:00:00,37.44,37.45,37.42,37.44,14528.0,35.8269,35.8365,35.8077,35.8269,14528.0
2017-09-01 14:30:00,37.43,37.45,37.43,37.45,32112.0,35.8173,35.8365,35.8173,35.8365,32112.0
2017-09-01 15:00:00,37.45,37.47,37.44,37.47,33040.0,35.8365,35.8556,35.8269,35.8556,33040.0
2017-09-01 15:30:00,37.47,37.47,37.43,37.43,63628.0,35.8556,35.8556,35.8173,35.8173,63628.0
2017-09-05 09:30:00,37.27,37.38,37.19,37.38,56384.0,35.6642,35.7695,35.5877,35.7695,56384.0
2017-09-05 10:00:00,37.36,37.4,37.31,37.31,14484.0,35.7503,35.7886,35.7025,35.7025,14484.0
2017-09-05 10:30:00,37.3,37.32,37.24,37.27,10100.0,35.6929,35.7121,35.6355,35.6642,10100.0
2017-09-05 11:00:00,37.24,37.24,37.17,37.18,12932.0,35.6355,35.6355,35.5685,35.5781,12932.0
2017-09-05 11:30:00,37.16,37.21,37.16,37.2,397136.0,35.5589,35.6068,35.5589,35.5972,397136.0
2017-09-05 12:00:00,37.16,37.16,36.98,36.98,62556.0,35.5589,35.5589,35.3867,35.3867,62556.0
2017-09-05 12:30:00,36.95,36.96,36.86,36.94,93852.0,35.358,35.3676,35.2719,35.3484,93852.0
2017-09-05 13:00:00,36.91,36.93,36.82,36.91,23980.0,35.3197,35.3389,35.2336,35.3197,23980.0
2017-09-05 13:30:00,36.92,37.01,36.9,37.0,177272.0,35.3293,35.4154,35.3102,35.4058,177272.0
2017-09-05 14:00:00,37.02,37.07,36.98,37.07,35352.0,35.425,35.4728,35.3867,35.4728,35352.0
2017-09-05 14:30:00,37.06,37.07,37.02,37.02,48532.0,35.4633,35.4728,35.425,35.425,48532.0
2017-09-05 15:00:00,37.04,37.07,37.01,37.07,24984.0,35.4441,35.4728,35.4154,35.4728,24984.0
2017-09-05 15:30:00,37.09,37.1,37.02,37.08,128812.0,35.492,35.5015,35.425,35.4824,128812.0
2017-09-06 09:30:00,37.2,37.22,37.1,37.17,31112.0,35.5972,35.6164,35.5015,35.5685,31112.0
2017-09-06 10:00:00,37.19,37.2,37.06,37.06,10648.0,35.5877,35.5972,35.4633,35.4633,10648.0
2017-09-06 10:30:00,37.06,37.09,36.98,37.06,29556.0,35.4633,35.492,35.3867,35.4633,29556.0
2017-09-06 11:00:00,37.02,37.02,36.96,37.01,11724.0,35.425,35.425,35.3676,35.4154,11724.0
2017-09-06 11:30:00,37.05,37.07,37.03,37.06,32648.0,35.4537,35.4728,35.4346,35.4633,32648.0
2017-09-06 12:00:00,37.04,37.1,37.04,37.09,11648.0,35.4441,35.5015,35.4441,35.492,11648.0
2017-09-06 12:30:00,37.06,37.12,37.06,37.12,13336.0,35.4633,35.5207,35.4633,35.5207,13336.0
2017-09-06 13:00:00,37.13,37.18,37.12,37.13,9384.0,35.5302,35.5781,35.5207,35.5302,9384.0
2017-09-06 13:30:00,37.14,37.16,37.12,37.12,4988.0,35.5398,35.5589,35.5207,35.5207,4988.0
2017-09-06 14:00:00,37.15,37.19,37.15,37.19,8548.0,35.5494,35.5877,35.5494,35.5877,8548.0
2017-09-06 14:30:00,37.17,37.17,37.14,37.16,26012.0,35.5685,35.5685,35.5398,35.5589,26012.0
2017-09-06 15:00:00,37.17,37.22,37.16,37.21,24096.0,35.5685,35.6164,35.5589,35.6068,24096.0
2017-09-06 15:30:00,37.21,37.21,37.13,37.13,60632.0,35.6068,35.6068,35.5302,35.5302,60632.0
2017-09-07 09:30:00,37.23,37.23,37.12,37.12,23604.0,35.6259,35.6259,35.5207,35.5207,23604.0
2017-09-07 10:00:00,37.07,37.12,37.06,37.1,33192.0,35.4728,35.5207,35.4633,35.5015,33192.0
2017-09-07 10:30:00,37.13,37.3,37.13,37.27,40164.0,35.5302,35.6929,35.5302,35.6642,40164.0
2017-09-07 11:00:00,37.28,37.29,37.22,37.24,16260.0,35.6738,35.6833,35.6164,35.6355,16260.0
2017-09-07 11:30:00,37.28,37.29,37.23,37.23,6440.0,35.6738,35.6833,35.6259,35.6259,6440.0
2017-09-07 12:00:00,37.23,37.28,37.22,37.22,8752.0,35.6259,35.6738,35.6164,35.6164,8752.0
2017-09-07 12:30:00,37.24,37.24,37.18,37.2,30856.0,35.6355,35.6355,35.5781,35.5972,30856.0
2017-09-07 13:00:00,37.23,37.27,37.23,37.24,13120.0,35.6259,35.6642,35.6259,35.6355,13120.0
2017-09-07 13:30:00,37.28,37.28,37.26,37.26,9896.0,35.6738,35.6738,35.6546,35.6546,9896.0
2017-09-07 14:00:00,37.27,37.29,37.26,37.27,22144.0,35.6642,35.6833,35.6546,35.6642,22144.0
2017-09-07 14:30:00,37.28,37.28,37.25,37.26,20104.0,35.6738,35.6738,35.6451,35.6546,20104.0
2017-09-07 15:00:00,37.27,37.28,37.23,37.24,52920.0,35.6642,35.6738,35.6259,35.6355,52920.0
2017-09-07 15:30:00,37.24,37.27,37.24,37.25,26672.0,35.6355,35.6642,35.6355,35.6451,26672.0
2017-09-08 09:30:00,37.21,37.26,37.11,37.15,46940.0,35.6068,35.6546,35.5111,35.5494,46940.0
2017-09-08 10:00:00,37.16,37.16,37.05,37.09,50988.0,35.5589,35.5589,35.4537,35.492,50988.0
2017-09-08 10:30:00,37.09,37.1,37.06,37.1,24832.0,35.492,35.5015,35.4633,35.5015,24832.0
2017-09-08 11:00:00,37.1,37.15,37.08,37.1,39444.0,35.5015,35.5494,35.4824,35.5015,39444.0
2017-09-08 11:30:00,37.1,37.11,37.04,37.08,27992.0,35.5015,35.5111,35.4441,35.4824,27992.0
2017-09-08 12:00:00,37.08,37.09,37.04,37.04,132912.0,35.4824,35.492,35.4441,35.4441,132912.0
2017-09-08 12:30:00,37.06,37.09,37.05,37.05,40908.0,35.4633,35.492,35.4537,35.4537,40908.0
2017-09-08 13:00:00,37.05,37.08,37.04,37.07,25668.0,35.4537,35.4824,35.4441,35.4728,25668.0
2017-09-08 13:30:00,37.07,37.07,37.02,37.02,35716.0,35.4728,35.4728,35.425,35.425,35716.0
2017-09-08 14:00:00,37.02,37.02,36.98,36.98,18272.0,35.425,35.425,35.3867,35.3867,18272.0
2017-09-08 14:30:00,36.99,36.99,36.95,36.95,8992.0,35.3963,35.3963,35.358,35.358,8992.0
2017-09-08 15:00:00,36.95,36.97,36.89,36.89,41076.0,35.358,35.3771,35.3006,35.3006,41076.0
2017-09-08 15:30:00,36.89,36.93,36.88,36.91,107860.0,35.3006,35.3389,35.291,35.3197,107860.0
2017-09-11 09:30:00,37.23,37.44,37.23,37.41,72464.0,35.6259,35.8269,35.6259,35.7982,72464.0
2017-09-11 10:00:00,37.45,37.5,37.45,37.46,15792.0,35.8365,35.8843,35.8365,35.846,15792.0
2017-09-11 10:30:00,37.47,37.48,37.36,37.36,11840.0,35.8556,35.8652,35.7503,35.7503,11840.0
2017-09-11 11:00:00,37.37,37.38,37.34,37.36,23280.0,35.7599,35.7695,35.7312,35.7503,23280.0
2017-09-11 11:30:00,37.37,37.41,37.37,37.41,12688.0,35.7599,35.7982,35.7599,35.7982,12688.0
2017-09-11 12:00:00,37.41,37.43,37.39,37.42,15228.0,35.7982,35.8173,35.779,35.8077,15228.0
2017-09-11 12:30:00,37.42,37.45,37.41,37.44,18228.0,35.8077,35.8365,35.7982,35.8269,18228.0
2017-09-11 13:00:00,37.44,37.45,37.43,37.43,27476.0,35.8269,35.8365,35.8173,35.8173,27476.0
2017-09-11 13:30:00,37.44,37.45,37.43,37.44,5356.0,35.8269,35.8365,35.8173,35.8269,5356.0
2017-09-11 14:00:00,37.45,37.46,37.42,37.43,16860.0,35.8365,35.846,35.8077,35.8173,16860.0
2017-09-11 14:30:00,37.42,37.43,37.38,37.42,20056.0,35.8077,35.8173,35.7695,35.8077,20056.0
2017-09-11 15:00:00,37.4,37.44,37.4,37.44,22200.0,35.7886,35.8269,35.7886,35.8269,22200.0
2017-09-11 15:30:00,37.41,37.43,37.39,37.43,192224.0,35.7982,35.8173,35.779,35.8173,192224.0
2017-09-12 09:30:00,37.56,37.57,37.39,37.44,36620.0,35.9417,35.9513,35.779,35.8269,36620.0
2017-09-12 10:00:00,37.44,37.44,37.37,37.4,110032.0,35.8269,35.8269,35.7599,35.7886,110032.0
2017-09-12 10:30:00,37.4,37.4,37.35,37.35,12520.0,35.7886,35.7886,35.7408,35.7408,12520.0
2017-09-12 11:00:00,37.39,37.46,37.39,37.46,17352.0,35.779,35.846,35.779,35.846,17352.0
2017-09-12 11:30:00,37.45,37.45,37.4,37.4,17724.0,35.8365,35.8365,35.7886,35.7886,17724.0
2017-09-12 12:00:00,37.39,37.41,37.37,37.4,22752.0,35.779,35.7982,35.7599,35.7886,22752.0
2017-09-12 12:30:00,37.41,37.45,37.41,37.43,12140.0,35.7982,35.8365,35.7982,35.8173,12140.0
2017-09-12 13:00:00,37.43,37.48,37.43,37.46,66432.0,35.8173,35.8652,35.8173,35.846,66432.0
2017-09-12 13:30:00,37.47,37.57,37.47,37.55,67744.0,35.8556,35.9513,35.8556,35.9321,67744.0
2017-09-12 14:00:00,37.52,37.54,37.45,37.45,61192.0,35.9034,35.9226,35.8365,35.8365,61192.0
2017-09-12 14:30:00,37.46,37.46,37.33,37.34,73020.0,35.846,35.846,35.7216,35.7312,73020.0
2017-09-12 15:00:00,37.34,37.41,37.3,37.41,35332.0,35.7312,35.7982,35.6929,35.7982,35332.0
2017-09-12 15:30:00,37.42,37.47,37.42,37.47,105768.0,35.8077,35.8556,35.8077,35.8556,105768.0
2017-09-13 09:30:00,37.41,37.41,37.34,37.4,16896.0,35.7982,35.7982,35.7312,35.7886,16896.0
2017-09-13 10:00:00,37.42,37.42,37.35,37.36,13884.0,35.8077,35.8077,35.7408,35.7503,13884.0
2017-09-13 10:30:00,37.37,37.39,37.35,37.37,27852.0,35.7599,35.779,35.7408,35.7599,27852.0
2017-09-13 11:00:00,37.38,37.42,37.38,37.4,22864.0,35.7695,35.8077,35.7695,35.7886,22864.0
2017-09-13 11:30:00,37.41,37.41,37.32,37.33,16416.0,35.7982,35.7982,35.7121,35.7216,16416.0
2017-09-13 12:00:00,37.32,37.41,37.32,37.4,22464.0,35.7121,35.7982,35.7121,35.7886,22464.0
2017-09-13 12:30:00,37.39,37.44,37.39,37.4,18116.0,35.779,35.8269,35.779,35.7886,18116.0
2017-09-13 13:00:00,37.4,37.42,37.38,37.41,23252.0,35.7886,35.8077,35.7695,35.7982,23252.0
2017-09-13 13:30:00,37.42,37.42,37.38,37.4,9632.0,35.8077,35.8077,35.7695,35.7886,9632.0
2017-09-13 14:00:00,37.41,37.42,37.4,37.42,3340.0,35.7982,35.8077,35.7886,35.8077,3340.0
2017-09-13 14:30:00,37.42,37.43,37.41,37.41,9336.0,35.8077,35.8173,35.7982,35.7982,9336.0
2017-09-13 15:00:00,37.4,37.42,37.39,37.4,11468.0,35.7886,35.8077,35.779,35.7886,11468.0
2017-09-13 15:30:00,37.4,37.47,37.39,37.46,96532.0,35.7886,35.8556,35.779,35.846,96532.0
2017-09-14 09:30:00,37.31,37.35,37.2,37.35,24488.0,35.7025,35.7408,35.5972,35.7408,24488.0
2017-09-14 10:00:00,37.34,37.36,37.32,37.35,17188.0,35.7312,35.7503,35.7121,35.7408,17188.0
2017-09-14 10:30:00,37.39,37.43,37.38,37.41,9144.0,35.779,35.8173,35.7695,35.7982,9144.0
2017-09-14 11:00:00,37.42,37.47,37.42,37.44,15012.0,35.8077,35.8556,35.8077,35.8269,15012.0
2017-09-14 11:30:00,37.44,37.44,37.4,37.4,19052.0,35.8269,35.8269,35.7886,35.7886,19052.0
2017-09-14 12:00:00,37.41,37.41,37.33,37.34,21952.0,35.7982,35.7982,35.7216,35.7312,21952.0
2017-09-14 12:30:00,37.36,37.4,37.36,37.4,8140.0,35.7503,35.7886,35.7503,35.7886,8140.0
2017-09-14 13:00:00,37.38,37.39,37.35,37.37,16788.0,35.7695,35.779,35.7408,35.7599,16788.0
2017-09-14 13:30:00,37.35,37.36,37.35,37.35,12212.0,35.7408,35.7503,35.7408,35.7408,12212.0
2017-09-14 14:00:00,37.36,37.39,37.34,37.37,17196.0,35.7503,35.779,35.7312,35.7599,17196.0
2017-09-14 14:30:00,37.37,37.39,37.36,37.38,17300.0,35.7599,35.779,35.7503,35.7695,17300.0
2017-09-14 15:00:00,37.37,37.38,37.33,37.34,78552.0,35.7599,35.7695,35.7216,35.7312,78552.0
2017-09-14 15:30:00,37.34,37.35,37.28,37.31,82128.0,35.7312,35.7408,35.6738,35.7025,82128.0
2017-09-15 09:30:00,37.26,37.28,37.21,37.27,22316.0,35.6546,35.6738,35.6068,35.6642,22316.0
2017-09-15 10:00:00,37.24,37.31,37.24,37.31,5380.0,35.6355,35.7025,35.6355,35.7025,5380.0
2017-09-15 10:30:00,37.3,37.5,37.3,37.49,25732.0,35.6929,35.8843,35.6929,35.8747,25732.0
2017-09-15 11:00:00,37.49,37.49,37.46,37.47,8668.0,35.8747,35.8747,35.846,35.8556,8668.0
2017-09-15 11:30:00,37.48,37.48,37.44,37.46,7876.0,35.8652,35.8652,35.8269,35.846,7876.0
2017-09-15 12:00:00,37.47,37.47,37.46,37.47,6820.0,35.8556,35.8556,35.846,35.8556,6820.0
2017-09-15 12:30:00,37.44,37.45,37.4,37.4,7032.0,35.8269,35.8365,35.7886,35.7886,7032.0
2017-09-15 13:00:00,37.41,37.42,37.41,37.42,5616.0,35.7982,35.8077,35.7982,35.8077,5616.0
2017-09-15 13:30:00,37.42,37.42,37.38,37.39,7500.0,35.8077,35.8077,35.7695,35.779,7500.0
2017-09-15 14:00:00,37.4,37.42,37.4,37.42,35816.0,35.7886,35.8077,35.7886,35.8077,35816.0
2017-09-15 14:30:00,37.42,37.42,37.41,37.42,3320.0,35.8077,35.8077,35.7982,35.8077,3320.0
2017-09-15 15:00:00,37.43,37.44,37.41,37.42,18984.0,35.8173,35.8269,35.7982,35.8077,18984.0
2017-09-15 15:30:00,37.41,37.44,37.4,37.43,59604.0,35.7982,35.8269,35.7886,35.8173,59604.0
2017-09-18 09:30:00,37.49,37.58,37.49,37.57,61264.0,35.8747,35.9609,35.8747,35.9513,61264.0
2017-09-18 10:00:00,37.57,37.57,37.52,37.55,28324.0,35.9513,35.9513,35.9034,35.9321,28324.0
2017-09-18 10:30:00,37.55,37.56,37.5,37.52,26792.0,35.9321,35.9417,35.8843,35.9034,26792.0
2017-09-18 11:00:00,37.53,37.61,37.53,37.61,16652.0,35.913,35.9896,35.913,35.9896,16652.0
2017-09-18 11:30:00,37.62,37.62,37.6,37.62,3080.0,35.9991,35.9991,35.98,35.9991,3080.0
2017-09-18 12:00:00,37.61,37.63,37.61,37.61,5460.0,35.9896,36.0087,35.9896,35.9896,5460.0
2017-09-18 12:30:00,37.61,37.61,37.55,37.58,36096.0,35.9896,35.9896,35.9321,35.9609,36096.0
2017-09-18 13:00:00,37.58,37.58,37.55,37.55,26352.0,35.9609,35.9609,35.9321,35.9321,26352.0
2017-09-18 13:30:00,37.57,37.58,37.56,37.58,22060.0,35.9513,35.9609,35.9417,35.9609,22060.0
2017-09-18 14:00:00,37.57,37.57,37.41,37.42,27348.0,35.9513,35.9513,35.7982,35.8077,27348.0
2017-09-18 14:30:00,37.43,37.43,37.34,37.39,25116.0,35.8173,35.8173,35.7312,35.779,25116.0
2017-09-18 15:00:00,37.41,37.44,37.38,37.43,46468.0,35.7982,35.8269,35.7695,35.8173,46468.0
2017-09-18 15:30:00,37.41,37.46,37.41,37.43,61232.0,35.7982,35.846,35.7982,35.8173,61232.0
2017-09-19 09:30:00,37.51,37.53,37.41,37.45,20608.0,35.8939,35.913,35.7982,35.8365,20608.0
2017-09-19 10:00:00,37.47,37.54,37.47,37.53,26832.0,35.8556,35.9226,35.8556,35.913,26832.0
2017-09-19 10:30:00,37.54,37.58,37.52,37.57,20968.0,35.9226,35.9609,35.9034,35.9513,20968.0
2017-09-19 11:00:00,37.52,37.56,37.51,37.56,10584.0,35.9034,35.9417,35.8939,35.9417,10584.0
2017-09-19 11:30:00,37.58,37.58,37.56,37.57,3560.0,35.9609,35.9609,35.9417,35.9513,3560.0
2017-09-19 12:00:00,37.56,37.63,37.56,37.59,11004.0,35.9417,36.0087,35.9417,35.9704,11004.0
2017-09-19 12:30:00,37.59,37.59,37.56,37.56,27200.0,35.9704,35.9704,35.9417,35.9417,27200.0
2017-09-19 13:00:00,37.56,37.57,37.54,37.54,7628.0,35.9417,35.9513,35.9226,35.9226,7628.0
2017-09-19 13:30:00,37.58,37.59,37.56,37.58,13064.0,35.9609,35.9704,35.9417,35.9609,13064.0
2017-09-19 14:00:00,37.58,37.58,37.56,37.56,6760.0,35.9609,35.9609,35.9417,35.9417,6760.0
2017-09-19 14:30:00,37.58,37.59,37.55,37.55,5336.0,35.9609,35.9704,35.9321,35.9321,5336.0
2017-09-19 15:00:00,37.55,37.57,37.54,37.57,83592.0,35.9321,35.9513,35.9226,35.9513,83592.0
2017-09-19 15:30:00,37.57,37.58,37.55,37.56,24092.0,35.9513,35.9609,35.9321,35.9417,24092.0
2017-09-20 09:30:00,37.5,37.5,37.39,37.4,779808.0,35.8843,35.8843,35.779,35.7886,779808.0
2017-09-20 10:00:00,37.39,37.42,37.35,37.35,12940.0,35.779,35.8077,35.7408,35.7408,12940.0
2017-09-20 10:30:00,37.38,37.4,37.2,37.2,48316.0,35.7695,35.7886,35.5972,35.5972,48316.0
2017-09-20 11:00:00,37.2,37.25,37.16,37.25,19820.0,35.5972,35.6451,35.5589,35.6451,19820.0
2017-09-20 11:30:00,37.23,37.26,37.23,37.26,5968.0,35.6259,35.6546,35.6259,35.6546,5968.0
2017-09-20 12:00:00,37.27,37.34,37.27,37.34,23284.0,35.6642,35.7312,35.6642,35.7312,23284.0
2017-09-20 12:30:00,37.35,37.36,37.34,37.35,6564.0,35.7408,35.7503,35.7312,35.7408,6564.0
2017-09-20 13:00:00,37.34,37.34,37.26,37.26,7788.0,35.7312,35.7312,35.6546,35.6546,7788.0
2017-09-20 13:30:00,37.27,37.3,37.26,37.29,12852.0,35.6642,35.6929,35.6546,35.6833,12852.0
2017-09-20 14:00:00,37.29,37.29,37.07,37.13,77228.0,35.6833,35.6833,35.4728,35.5302,77228.0
2017-09-20 14:30:00,37.12,37.22,37.08,37.19,89464.0,35.5207,35.6164,35.4824,35.5877,89464.0
2017-09-20 15:00:00,37.18,37.24,37.16,37.24,60388.0,35.5781,35.6355,35.5589,35.6355,60388.0
2017-09-20 15:30:00,37.29,37.36,37.26,37.33,103212.0,35.6833,35.7503,35.6546,35.7216,103212.0
2017-09-21 09:30:00,37.31,37.31,37.08,37.08,74024.0,35.7025,35.7025,35.4824,35.4824,74024.0
2017-09-21 10:00:00,37.09,37.12,36.97,37.01,22196.0,35.492,35.5207,35.3771,35.4154,22196.0
2017-09-21 10:30:00,36.98,37.08,36.95,37.08,22104.0,35.3867,35.4824,35.358,35.4824,22104.0
2017-09-21 11:00:00,37.11,37.19,37.09,37.19,15240.0,35.5111,35.5877,35.492,35.5877,15240.0
2017-09-21 11:30:00,37.16,37.19,37.16,37.17,29752.0,35.5589,35.5877,35.5589,35.5685,29752.0
2017-09-21 12:00:00,37.17,37.22,37.17,37.2,23300.0,35.5685,35.6164,35.5685,35.5972,23300.0
2017-09-21 12:30:00,37.19,37.2,37.14,37.19,14044.0,35.5877,35.5972,35.5398,35.5877,14044.0
2017-09-21 13:00:00,37.23,37.26,37.22,37.24,15200.0,35.6259,35.6546,35.6164,35.6355,15200.0
2017-09-21 13:30:00,37.24,37.26,37.23,37.25,14200.0,35.6355,35.6546,35.6259,35.6451,14200.0
2017-09-21 14:00:00,37.26,37.28,37.21,37.21,102480.0,35.6546,35.6738,35.6068,35.6068,102480.0
2017-09-21 14:30:00,37.2,37.2,37.16,37.2,19268.0,35.5972,35.5972,35.5589,35.5972,19268.0
2017-09-21 15:00:00,37.2,37.21,37.16,37.2,21836.0,35.5972,35.6068,35.5589,35.5972,21836.0
2017-09-21 15:30:00,37.2,37.21,37.11,37.12,49796.0,35.5972,35.6068,35.5111,35.5207,49796.0
2017-09-22 09:30:00,36.99,37.14,36.94,37.04,21780.0,35.3963,35.5398,35.3484,35.4441,21780.0
2017-09-22 10:00:00,37.11,37.13,37.08,37.08,6368.0,35.5111,35.5302,35.4824,35.4824,6368.0
2017-09-22 10:30:00,37.1,37.1,37.04,37.04,42372.0,35.5015,35.5015,35.4441,35.4441,42372.0
2017-09-22 11:00:00,37.04,37.07,37.04,37.05,9736.0,35.4441,35.4728,35.4441,35.4537,9736.0
2017-09-22 11:30:00,37.06,37.08,37.04,37.05,6604.0,35.4633,35.4824,35.4441,35.4537,6604.0
2017-09-22 12:00:00,37.06,37.08,37.05,37.06,17988.0,35.4633,35.4824,35.4537,35.4633,17988.0
2017-09-22 12:30:00,37.06,37.09,37.06,37.07,11804.0,35.4633,35.492,35.4633,35.4728,11804.0
2017-09-22 13:00:00,37.05,37.06,36.99,37.05,22740.0,35.4537,35.4633,35.3963,35.4537,22740.0
2017-09-22 13:30:00,37.05,37.06,37.04,37.06,9664.0,35.4537,35.4633,35.4441,35.4633,9664.0
2017-09-22 14:00:00,37.05,37.1,37.05,37.1,9228.0,35.4537,35.5015,35.4537,35.5015,9228.0
2017-09-22 14:30:00,37.09,37.1,37.08,37.09,21052.0,35.492,35.5015,35.4824,35.492,21052.0
2017-09-22 15:00:00,37.1,37.1,37.07,37.07,15204.0,35.5015,35.5015,35.4728,35.4728,15204.0
2017-09-22 15:30:00,37.08,37.15,37.08,37.11,59944.0,35.4824,35.5494,35.4824,35.5111,59944.0
2017-09-25 09:30:00,36.95,36.95,36.74,36.8,33152.0,35.358,35.358,35.157,35.2145,33152.0
2017-09-25 10:00:00,36.75,36.89,36.75,36.81,6232.0,35.1666,35.3006,35.1666,35.224,6232.0
2017-09-25 10:30:00,36.79,36.79,36.56,36.57,29452.0,35.2049,35.2049,34.9848,34.9944,29452.0
2017-09-25 11:00:00,36.53,36.64,36.49,36.63,46880.0,34.9561,35.0614,34.9178,35.0518,46880.0
2017-09-25 11:30:00,36.63,36.63,36.53,36.54,28956.0,35.0518,35.0518,34.9561,34.9657,28956.0
2017-09-25 12:00:00,36.53,36.53,36.44,36.49,14816.0,34.9561,34.9561,34.87,34.9178,14816.0
2017-09-25 12:30:00,36.5,36.59,36.5,36.58,40716.0,34.9274,35.0135,34.9274,35.0039,40716.0
2017-09-25 13:00:00,36.57,36.59,36.56,36.56,13380.0,34.9944,35.0135,34.9848,34.9848,13380.0
2017-09-25 13:30:00,36.52,36.59,36.52,36.57,25984.0,34.9465,35.0135,34.9465,34.9944,25984.0
2017-09-25 14:00:00,36.57,36.59,36.51,36.51,19820.0,34.9944,35.0135,34.937,34.937,19820.0
2017-09-25 14:30:00,36.49,36.54,36.45,36.54,42052.0,34.9178,34.9657,34.8795,34.9657,42052.0
2017-09-25 15:00:00,36.52,36.58,36.49,36.57,61924.0,34.9465,35.0039,34.9178,34.9944,61924.0
2017-09-25 15:30:00,36.57,36.62,36.56,36.62,137764.0,34.9944,35.0422,34.9848,35.0422,137764.0
2017-09-26 09:30:00,36.77,36.85,36.74,36.8,51444.0,35.2674,35.3441,35.2386,35.2961,51444.0
2017-09-26 10:00:00,36.81,36.85,36.77,36.77,33836.0,35.3057,35.3441,35.2674,35.2674,33836.0
2017-09-26 10:30:00,36.76,36.77,36.7,36.7,44188.0,35.2578,35.2674,35.2002,35.2002,44188.0
2017-09-26 11:00:00,36.65,36.66,36.56,36.58,132392.0,35.1523,35.1619,35.0659,35.0851,132392.0
2017-09-26 11:30:00,36.61,36.63,36.6,36.63,20784.0,35.1139,35.1331,35.1043,35.1331,20784.0
2017-09-26 12:00:00,36.63,36.69,36.62,36.67,20692.0,35.1331,35.1906,35.1235,35.1714,20692.0
2017-09-26 12:30:00,36.68,36.72,36.62,36.68,30880.0,35.181,35.2194,35.1235,35.181,30880.0
2017-09-26 13:00:00,36.69,36.81,36.69,36.79,57404.0,35.1906,35.3057,35.1906,35.2865,57404.0
2017-09-26 13:30:00,36.79,36.83,36.79,36.81,38800.0,35.2865,35.3249,35.2865,35.3057,38800.0
2017-09-26 14:00:00,36.8,36.81,36.76,36.78,37508.0,35.2961,35.3057,35.2578,35.277,37508.0
2017-09-26 14:30:00,36.79,36.79,36.74,36.75,21656.0,35.2865,35.2865,35.2386,35.2482,21656.0
2017-09-26 15:00:00,36.77,36.79,36.75,36.78,26032.0,35.2674,35.2865,35.2482,35.277,26032.0
2017-09-26 15:30:00,36.78,36.79,36.69,36.72,110444.0,35.277,35.2865,35.1906,35.2194,110444.0
2017-09-27 09:30:00,36.91,37.09,36.91,37.03,43280.0,35.4016,35.5743,35.4016,35.5167,43280.0
2017-09-27 10:00:00,37.03,37.03,36.93,36.97,11336.0,35.5167,35.5167,35.4208,35.4592,11336.0
2017-09-27 10:30:00,36.99,36.99,36.88,36.88,11852.0,35.4784,35.4784,35.3729,35.3729,11852.0
2017-09-27 11:00:00,36.96,36.99,36.96,36.99,6908.0,35.4496,35.4784,35.4496,35.4784,6908.0
2017-09-27 11:30:00,36.97,36.97,36.94,36.97,8808.0,35.4592,35.4592,35.4304,35.4592,8808.0
2017-09-27 12:00:00,36.93,36.98,36.93,36.98,7592.0,35.4208,35.4688,35.4208,35.4688,7592.0
2017-09-27 12:30:00,36.98,37.03,36.98,37.03,7816.0,35.4688,35.5167,35.4688,35.5167,7816.0
2017-09-27 13:00:00,37.02,37.04,37.01,37.03,8996.0,35.5071,35.5263,35.4976,35.5167,8996.0
2017-09-27 13:30:00,37.04,37.1,37.04,37.1,11092.0,35.5263,35.5839,35.5263,35.5839,11092.0
2017-09-27 14:00:00,37.13,37.21,37.13,37.19,34632.0,35.6126,35.6894,35.6126,35.6702,34632.0
2017-09-27 14:30:00,37.2,37.2,37.18,37.19,5556.0,35.6798,35.6798,35.6606,35.6702,5556.0
2017-09-27 15:00:00,37.19,37.29,37.19,37.29,13436.0,35.6702,35.7661,35.6702,35.7661,13436.0
2017-09-27 15:30:00,37.27,37.29,37.15,37.17,141440.0,35.7469,35.7661,35.6318,35.651,141440.0
2017-09-28 09:30:00,37.08,37.12,37.04,37.08,37652.0,35.5647,35.6031,35.5263,35.5647,37652.0
2017-09-28 10:00:00,37.12,37.13,37.04,37.13,19592.0,35.6031,35.6126,35.5263,35.6126,19592.0
2017-09-28 10:30:00,37.15,37.18,37.14,37.14,4536.0,35.6318,35.6606,35.6222,35.6222,4536.0
2017-09-28 11:00:00,37.1,37.13,37.09,37.13,15948.0,35.5839,35.6126,35.5743,35.6126,15948.0
2017-09-28 11:30:00,37.14,37.14,37.09,37.1,41140.0,35.6222,35.6222,35.5743,35.5839,41140.0
2017-09-28 12:00:00,37.09,37.15,37.09,37.14,29136.0,35.5743,35.6318,35.5743,35.6222,29136.0
2017-09-28 12:30:00,37.13,37.15,37.1,37.15,8032.0,35.6126,35.6318,35.5839,35.6318,8032.0
2017-09-28 13:00:00,37.13,37.15,37.11,37.15,8872.0,35.6126,35.6318,35.5935,35.6318,8872.0
2017-09-28 13:30:00,37.17,37.21,37.17,37.2,28424.0,35.651,35.6894,35.651,35.6798,28424.0
2017-09-28 14:00:00,37.19,37.2,37.16,37.16,18428.0,35.6702,35.6798,35.6414,35.6414,18428.0
2017-09-28 14:30:00,37.16,37.18,37.15,37.16,6144.0,35.6414,35.6606,35.6318,35.6414,6144.0
2017-09-28 15:00:00,37.17,37.18,37.15,37.15,10596.0,35.651,35.6606,35.6318,35.6318,10596.0
2017-09-28 15:30:00,37.14,37.2,37.13,37.2,38296.0,35.6222,35.6798,35.6126,35.6798,38296.0
2017-09-29 09:30:00,37.25,37.35,37.23,37.24,21052.0,35.7277,35.8237,35.7086,35.7182,21052.0
2017-09-29 10:00:00,37.24,37.3,37.2,37.29,18220.0,35.7182,35.7757,35.6798,35.7661,18220.0
2017-09-29 10:30:00,37.29,37.35,37.29,37.34,19380.0,35.7661,35.8237,35.7661,35.8141,19380.0
2017-09-29 11:00:00,37.34,37.44,37.32,37.42,33732.0,35.8141,35.91,35.7949,35.8908,33732.0
2017-09-29 11:30:00,37.41,37.42,37.38,37.42,74904.0,35.8812,35.8908,35.8524,35.8908,74904.0
2017-09-29 12:00:00,37.42,37.45,37.41,37.45,6012.0,35.8908,35.9196,35.8812,35.9196,6012.0
2017-09-29 12:30:00,37.46,37.48,37.46,37.47,5920.0,35.9292,35.9483,35.9292,35.9388,5920.0
2017-09-29 13:00:00,37.49,37.49,37.44,37.44,27528.0,35.9579,35.9579,35.91,35.91,27528.0
2017-09-29 13:30:00,37.45,37.47,37.43,37.44,19620.0,35.9196,35.9388,35.9004,35.91,19620.0
2017-09-29 14:00:00,37.42,37.45,37.42,37.44,9168.0,35.8908,35.9196,35.8908,35.91,9168.0
2017-09-29 14:30:00,37.45,37.45,37.42,37.45,58916.0,35.9196,35.9196,35.8908,35.9196,58916.0
2017-09-29 15:00:00,37.43,37.44,37.42,37.43,58344.0,35.9004,35.91,35.8908,35.9004,58344.0
2017-09-29 15:30:00,37.42,37.49,37.41,37.49,80624.0,35.8908,35.9579,35.8812,35.9579,80624.0
2017-10-02 09:30:00,37.5,37.61,37.5,37.61,311408.0,35.9675,36.073,35.9675,36.073,311408.0
2017-10-02 10:00:00,37.61,37.66,37.57,37.62,119680.0,36.073,36.121,36.0347,36.0826,119680.0
2017-10-02 10:30:00,37.61,37.65,37.6,37.61,208932.0,36.073,36.1114,36.0634,36.073,208932.0
2017-10-02 11:00:00,37.61,37.61,37.54,37.56,448164.0,36.073,36.073,36.0059,36.0251,448164.0
2017-10-02 11:30:00,37.55,37.55,37.39,37.4,225104.0,36.0155,36.0155,35.862,35.8716,225104.0
2017-10-02 12:00:00,37.36,37.47,37.34,37.45,173308.0,35.8332,35.9388,35.8141,35.9196,173308.0
2017-10-02 12:30:00,37.46,37.49,37.44,37.49,255616.0,35.9292,35.9579,35.91,35.9579,255616.0
2017-10-02 13:00:00,37.49,37.52,37.47,37.49,378500.0,35.9579,35.9867,35.9388,35.9579,378500.0
2017-10-02 13:30:00,37.5,37.51,37.48,37.51,148720.0,35.9675,35.9771,35.9483,35.9771,148720.0
2017-10-02 14:00:00,37.51,37.54,37.49,37.54,62864.0,35.9771,36.0059,35.9579,36.0059,62864.0
2017-10-02 14:30:00,37.56,37.57,37.51,37.53,203404.0,36.0251,36.0347,35.9771,35.9963,203404.0
2017-10-02 15:00:00,37.53,37.55,37.49,37.52,518740.0,35.9963,36.0155,35.9579,35.9867,518740.0
2017-10-02 15:30:00,37.52,37.55,37.49,37.53,399688.0,35.9867,36.0155,35.9579,35.9963,399688.0
2017-10-03 09:30:00,37.58,37.63,37.54,37.63,150040.0,36.0443,36.0922,36.0059,36.0922,150040.0
2017-10-03 10:00:00,37.63,37.63,37.53,37.58,13268.0,36.0922,36.0922,35.9963,36.0443,13268.0
2017-10-03 10:30:00,37.58,37.64,37.57,37.62,36640.0,36.0443,36.1018,36.0347,36.0826,36640.0
2017-10-03 11:00:00,37.6,37.63,37.58,37.62,77808.0,36.0634,36.0922,36.0443,36.0826,77808.0
2017-10-03 11:30:00,37.6,37.6,37.57,37.58,94372.0,36.0634,36.0634,36.0347,36.0443,94372.0
2017-10-03 12:00:00,37.59,37.63,37.59,37.61,19276.0,36.0538,36.0922,36.0538,36.073,19276.0
2017-10-03 12:30:00,37.61,37.62,37.58,37.59,23528.0,36.073,36.0826,36.0443,36.0538,23528.0
2017-10-03 13:00:00,37.59,37.6,37.58,37.6,53444.0,36.0538,36.0634,36.0443,36.0634,53444.0
2017-10-03 13:30:00,37.59,37.63,37.59,37.61,35836.0,36.0538,36.0922,36.0538,36.073,35836.0
2017-10-03 14:00:00,37.62,37.64,37.62,37.63,20536.0,36.0826,36.1018,36.0826,36.0922,20536.0
2017-10-03 14:30:00,37.63,37.63,37.61,37.62,36724.0,36.0922,36.0922,36.073,36.0826,36724.0
2017-10-03 15:00:00,37.61,37.61,37.59,37.6,47700.0,36.073,36.073,36.0538,36.0634,47700.0
2017-10-03 15:30:00,37.6,37.63,37.59,37.63,90172.0,36.0634,36.0922,36.0538,36.0922,90172.0
2017-10-04 09:30:00,37.52,37.57,37.46,37.52,52396.0,35.9867,36.0347,35.9292,35.9867,52396.0
2017-10-04 10:00:00,37.5,37.55,37.49,37.51,25808.0,35.9675,36.0155,35.9579,35.9771,25808.0
2017-10-04 10:30:00,37.48,37.52,37.43,37.49,101568.0,35.9483,35.9867,35.9004,35.9579,101568.0
2017-10-04 11:00:00,37.5,37.59,37.5,37.59,133672.0,35.9675,36.0538,35.9675,36.0538,133672.0
2017-10-04 11:30:00,37.59,37.59,37.56,37.57,23992.0,36.0538,36.0538,36.0251,36.0347,23992.0
2017-10-04 12:00:00,37.6,37.66,37.59,37.64,10944.0,36.0634,36.121,36.0538,36.1018,10944.0
2017-10-04 12:30:00,37.61,37.61,37.56,37.59,14328.0,36.073,36.073,36.0251,36.0538,14328.0
2017-10-04 13:00:00,37.6,37.6,37.55,37.57,10432.0,36.0634,36.0634,36.0155,36.0347,10432.0
2017-10-04 13:30:00,37.56,37.56,37.49,37.52,15416.0,36.0251,36.0251,35.9579,35.9867,15416.0
2017-10-04 14:00:00,37.53,37.55,37.52,37.53,108476.0,35.9963,36.0155,35.9867,35.9963,108476.0
2017-10-04 14:30:00,37.54,37.59,37.53,37.59,97660.0,36.0059,36.0538,35.9963,36.0538,97660.0
2017-10-04 15:00:00,37.59,37.6,37.57,37.58,212960.0,36.0538,36.0634,36.0347,36.0443,212960.0
2017-10-04 15:30:00,37.58,37.6,37.56,37.58,107988.0,36.0443,36.0634,36.0251,36.0443,107988.0
2017-10-05 09:30:00,37.72,37.8,37.71,37.71,51356.0,36.1785,36.2553,36.1689,36.1689,51356.0
2017-10-05 10:00:00,37.72,37.76,37.71,37.73,36072.0,36.1785,36.2169,36.1689,36.1881,36072.0
2017-10-05 10:30:00,37.7,37.73,37.69,37.71,18316.0,36.1594,36.1881,36.1498,36.1689,18316.0
2017-10-05 11:00:00,37.73,37.76,37.71,37.76,25244.0,36.1881,36.2169,36.1689,36.2169,25244.0
2017-10-05 11:30:00,37.75,37.79,37.75,37.77,28236.0,36.2073,36.2457,36.2073,36.2265,28236.0
2017-10-05 12:00:00,37.79,37.9,37.79,37.88,34088.0,36.2457,36.3512,36.2457,36.332,34088.0
2017-10-05 12:30:00,37.88,37.9,37.87,37.88,6284.0,36.332,36.3512,36.3224,36.332,6284.0
2017-10-05 13:00:00,37.88,37.9,37.87,37.89,113076.0,36.332,36.3512,36.3224,36.3416,113076.0
2017-10-05 13:30:00,37.9,37.9,37.87,37.89,22328.0,36.3512,36.3512,36.3224,36.3416,22328.0
2017-10-05 14:00:00,37.89,37.9,37.86,37.87,26636.0,36.3416,36.3512,36.3128,36.3224,26636.0
2017-10-05 14:30:00,37.86,37.94,37.86,37.94,19956.0,36.3128,36.3895,36.3128,36.3895,19956.0
2017-10-05 15:00:00,37.94,37.98,37.94,37.94,38684.0,36.3895,36.4279,36.3895,36.3895,38684.0
2017-10-05 15:30:00,37.94,37.97,37.93,37.96,65752.0,36.3895,36.4183,36.38,36.4087,65752.0
2017-10-06 09:30:00,37.83,37.92,37.83,37.88,25972.0,36.284,36.3704,36.284,36.332,25972.0
2017-10-06 10:00:00,37.92,37.98,37.92,37.97,8608.0,36.3704,36.4279,36.3704,36.4183,8608.0
2017-10-06 10:30:00,37.95,37.95,37.85,37.87,46340.0,36.3991,36.3991,36.3032,36.3224,46340.0
2017-10-06 11:00:00,37.9,37.95,37.89,37.95,50800.0,36.3512,36.3991,36.3416,36.3991,50800.0
2017-10-06 11:30:00,37.94,37.94,37.91,37.94,30540.0,36.3895,36.3895,36.3608,36.3895,30540.0
2017-10-06 12:00:00,37.94,37.97,37.93,37.97,9340.0,36.3895,36.4183,36.38,36.4183,9340.0
2017-10-06 12:30:00,38.0,38.04,38.0,38.01,23064.0,36.4471,36.4855,36.4471,36.4567,23064.0
2017-10-06 13:00:00,38.01,38.02,37.99,37.99,28900.0,36.4567,36.4663,36.4375,36.4375,28900.0
2017-10-06 13:30:00,37.97,37.99,37.97,37.99,12124.0,36.4183,36.4375,36.4183,36.4375,12124.0
2017-10-06 14:00:00,37.99,38.0,37.98,37.98,4868.0,36.4375,36.4471,36.4279,36.4279,4868.0
2017-10-06 14:30:00,37.99,38.02,37.98,38.01,22288.0,36.4375,36.4663,36.4279,36.4567,22288.0
2017-10-06 15:00:00,38.01,38.02,37.99,38.01,6752.0,36.4567,36.4663,36.4375,36.4567,6752.0
2017-10-06 15:30:00,38.02,38.08,38.0,38.07,59144.0,36.4663,36.5238,36.4471,36.5142,59144.0
2017-10-09 09:30:00,38.15,38.17,38.13,38.16,16400.0,36.591,36.6101,36.5718,36.6006,16400.0
2017-10-09 10:00:00,38.22,38.22,38.21,38.22,4232.0,36.6581,36.6581,36.6485,36.6581,4232.0
2017-10-09 10:30:00,38.2,38.21,38.17,38.21,6588.0,36.6389,36.6485,36.6101,36.6485,6588.0
2017-10-09 11:00:00,38.22,38.25,38.22,38.24,7840.0,36.6581,36.6869,36.6581,36.6773,7840.0
2017-10-09 11:30:00,38.24,38.27,38.24,38.27,8396.0,36.6773,36.7061,36.6773,36.7061,8396.0
2017-10-09 12:00:00,38.26,38.26,38.24,38.25,2972.0,36.6965,36.6965,36.6773,36.6869,2972.0
2017-10-09 12:30:00,38.25,38.25,38.23,38.24,8492.0,36.6869,36.6869,36.6677,36.6773,8492.0
2017-10-09 13:00:00,38.24,38.24,38.23,38.23,6036.0,36.6773,36.6773,36.6677,36.6677,6036.0
2017-10-09 13:30:00,38.24,38.24,38.2,38.21,5604.0,36.6773,36.6773,36.6389,36.6485,5604.0
2017-10-09 14:00:00,38.21,38.22,38.19,38.21,11620.0,36.6485,36.6581,36.6293,36.6485,11620.0
2017-10-09 14:30:00,38.2,38.2,38.17,38.18,18124.0,36.6389,36.6389,36.6101,36.6197,18124.0
2017-10-09 15:00:00,38.16,38.17,38.12,38.17,11424.0,36.6006,36.6101,36.5622,36.6101,11424.0
2017-10-09 15:30:00,38.16,38.17,38.13,38.17,50780.0,36.6006,36.6101,36.5718,36.6101,50780.0
2017-10-10 09:30:00,38.29,38.31,38.21,38.23,17976.0,36.7252,36.7444,36.6485,36.6677,17976.0
2017-10-10 10:00:00,38.19,38.19,38.12,38.14,10076.0,36.6293,36.6293,36.5622,36.5814,10076.0
2017-10-10 10:30:00,38.15,38.19,38.14,38.18,12172.0,36.591,36.6293,36.5814,36.6197,12172.0
2017-10-10 11:00:00,38.18,38.18,38.11,38.11,28848.0,36.6197,36.6197,36.5526,36.5526,28848.0
2017-10-10 11:30:00,38.13,38.15,38.07,38.07,6972.0,36.5718,36.591,36.5142,36.5142,6972.0
2017-10-10 12:00:00,38.07,38.07,38.05,38.05,8672.0,36.5142,36.5142,36.4951,36.4951,8672.0
2017-10-10 12:30:00,38.05,38.1,38.05,38.1,24640.0,36.4951,36.543,36.4951,36.543,24640.0
2017-10-10 13:00:00,38.1,38.15,38.1,38.12,8048.0,36.543,36.591,36.543,36.5622,8048.0
2017-10-10 13:30:00,38.13,38.13,38.1,38.1,4344.0,36.5718,36.5718,36.543,36.543,4344.0
2017-10-10 14:00:00,38.12,38.12,38.09,38.1,6872.0,36.5622,36.5622,36.5334,36.543,6872.0
2017-10-10 14:30:00,38.12,38.12,38.1,38.12,12876.0,36.5622,36.5622,36.543,36.5622,12876.0
2017-10-10 15:00:00,38.13,38.15,38.13,38.14,18268.0,36.5718,36.591,36.5718,36.5814,18268.0
2017-10-10 15:30:00,38.15,38.17,38.13,38.17,46440.0,36.591,36.6101,36.5718,36.6101,46440.0
2017-10-11 09:30:00,38.12,38.14,38.12,38.14,24600.0,36.5622,36.5814,36.5622,36.5814,24600.0
2017-10-11 10:00:00,38.16,38.24,38.16,38.23,13864.0,36.6006,36.6773,36.6006,36.6677,13864.0
2017-10-11 10:30:00,38.26,38.26,38.22,38.23,3616.0,36.6965,36.6965,36.6581,36.6677,3616.0
2017-10-11 11:00:00,38.23,38.26,38.19,38.19,9600.0,36.6677,36.6965,36.6293,36.6293,9600.0
2017-10-11 11:30:00,38.21,38.24,38.21,38.23,6560.0,36.6485,36.6773,36.6485,36.6677,6560.0
2017-10-11 12:00:00,38.24,38.27,38.24,38.27,3600.0,36.6773,36.7061,36.6773,36.7061,3600.0
2017-10-11 12:30:00,38.27,38.27,38.26,38.27,3900.0,36.7061,36.7061,36.6965,36.7061,3900.0
2017-10-11 13:00:00,38.27,38.27,38.24,38.24,9304.0,36.7061,36.7061,36.6773,36.6773,9304.0
2017-10-11 13:30:00,38.24,38.27,38.24,38.27,16972.0,36.6773,36.7061,36.6773,36.7061,16972.0
2017-10-11 14:00:00,38.27,38.3,38.25,38.27,16948.0,36.7061,36.7348,36.6869,36.7061,16948.0
2017-10-11 14:30:00,38.27,38.29,38.26,38.28,7840.0,36.7061,36.7252,36.6965,36.7157,7840.0
2017-10-11 15:00:00,38.3,38.33,38.3,38.3,11808.0,36.7348,36.7636,36.7348,36.7348,11808.0
2017-10-11 15:30:00,38.32,38.34,38.31,38.33,35432.0,36.754,36.7732,36.7444,36.7636,35432.0
2017-10-12 09:30:00,38.31,38.42,38.3,38.41,24708.0,36.7444,36.8499,36.7348,36.8403,24708.0
2017-10-12 10:00:00,38.37,38.41,38.37,38.41,18400.0,36.802,36.8403,36.802,36.8403,18400.0
2017-10-12 10:30:00,38.42,38.42,38.4,38.4,8004.0,36.8499,36.8499,36.8307,36.8307,8004.0
2017-10-12 11:00:00,38.43,38.43,38.41,38.43,3280.0,36.8595,36.8595,36.8403,36.8595,3280.0
2017-10-12 11:30:00,38.44,38.45,38.43,38.44,5588.0,36.8691,36.8787,36.8595,36.8691,5588.0
2017-10-12 12:00:00,38.45,38.49,38.44,38.46,55372.0,36.8787,36.9171,36.8691,36.8883,55372.0
2017-10-12 12:30:00,38.46,38.46,38.42,38.42,6164.0,36.8883,36.8883,36.8499,36.8499,6164.0
2017-10-12 13:00:00,38.47,38.48,38.46,38.47,6172.0,36.8979,36.9075,36.8883,36.8979,6172.0
2017-10-12 13:30:00,38.48,38.48,38.46,38.46,7340.0,36.9075,36.9075,36.8883,36.8883,7340.0
2017-10-12 14:00:00,38.47,38.48,38.44,38.45,25772.0,36.8979,36.9075,36.8691,36.8787,25772.0
2017-10-12 14:30:00,38.45,38.45,38.36,38.37,118916.0,36.8787,36.8787,36.7924,36.802,118916.0
2017-10-12 15:00:00,38.38,38.4,38.37,38.38,122172.0,36.8116,36.8307,36.802,36.8116,122172.0
2017-10-12 15:30:00,38.38,38.38,38.3,38.34,142808.0,36.8116,36.8116,36.7348,36.7732,142808.0
2017-10-13 09:30:00,38.52,38.59,38.5,38.57,25540.0,36.9458,37.013,36.9267,36.9938,25540.0
2017-10-13 10:00:00,38.56,38.6,38.56,38.6,14692.0,36.9842,37.0226,36.9842,37.0226,14692.0
2017-10-13 10:30:00,38.61,38.61,38.54,38.56,16456.0,37.0322,37.0322,36.965,36.9842,16456.0
2017-10-13 11:00:00,38.57,38.57,38.55,38.56,37600.0,36.9938,36.9938,36.9746,36.9842,37600.0
2017-10-13 11:30:00,38.56,38.59,38.54,38.59,32060.0,36.9842,37.013,36.965,37.013,32060.0
2017-10-13 12:00:00,38.58,38.59,38.58,38.58,11668.0,37.0034,37.013,37.0034,37.0034,11668.0
2017-10-13 12:30:00,38.61,38.61,38.58,38.58,10280.0,37.0322,37.0322,37.0034,37.0034,10280.0
2017-10-13 13:00:00,38.6,38.6,38.59,38.59,2988.0,37.0226,37.0226,37.013,37.013,2988.0
2017-10-13 13:30:00,38.6,38.6,38.56,38.56,17784.0,37.0226,37.0226,36.9842,36.9842,17784.0
2017-10-13 14:00:00,38.56,38.6,38.56,38.58,32980.0,36.9842,37.0226,36.9842,37.0034,32980.0
2017-10-13 14:30:00,38.59,38.59,38.56,38.59,29776.0,37.013,37.013,36.9842,37.013,29776.0
2017-10-13 15:00:00,38.59,38.59,38.57,38.58,9348.0,37.013,37.013,36.9938,37.0034,9348.0
2017-10-13 15:30:00,38.57,38.57,38.52,38.53,41440.0,36.9938,36.9938,36.9458,36.9554,41440.0
2017-10-16 09:30:00,38.64,38.67,38.64,38.66,15440.0,37.0609,37.0897,37.0609,37.0801,15440.0
2017-10-16 10:00:00,38.66,38.66,38.6,38.61,8364.0,37.0801,37.0801,37.0226,37.0322,8364.0
2017-10-16 10:30:00,38.6,38.62,38.58,38.6,18820.0,37.0226,37.0418,37.0034,37.0226,18820.0
2017-10-16 11:00:00,38.59,38.62,38.59,38.62,7684.0,37.013,37.0418,37.013,37.0418,7684.0
2017-10-16 11:30:00,38.62,38.63,38.62,38.63,5960.0,37.0418,37.0513,37.0418,37.0513,5960.0
2017-10-16 12:00:00,38.63,38.64,38.57,38.6,6524.0,37.0513,37.0609,36.9938,37.0226,6524.0
2017-10-16 12:30:00,38.6,38.61,38.6,38.61,7920.0,37.0226,37.0322,37.0226,37.0322,7920.0
2017-10-16 13:00:00,38.6,38.63,38.6,38.63,8400.0,37.0226,37.0513,37.0226,37.0513,8400.0
2017-10-16 13:30:00,38.63,38.65,38.63,38.63,8092.0,37.0513,37.0705,37.0513,37.0513,8092.0
2017-10-16 14:00:00,38.63,38.66,38.63,38.66,16596.0,37.0513,37.0801,37.0513,37.0801,16596.0
2017-10-16 14:30:00,38.66,38.68,38.65,38.68,16388.0,37.0801,37.0993,37.0705,37.0993,16388.0
2017-10-16 15:00:00,38.67,38.68,38.66,38.66,11980.0,37.0897,37.0993,37.0801,37.0801,11980.0
2017-10-16 15:30:00,38.67,38.71,38.67,38.7,71120.0,37.0897,37.1281,37.0897,37.1185,71120.0
2017-10-17 09:30:00,38.64,38.64,38.61,38.62,24168.0,37.0609,37.0609,37.0322,37.0418,24168.0
2017-10-17 10:00:00,38.66,38.67,38.6,38.6,4696.0,37.0801,37.0897,37.0226,37.0226,4696.0
2017-10-17 10:30:00,38.6,38.65,38.59,38.65,31072.0,37.0226,37.0705,37.013,37.0705,31072.0
2017-10-17 11:00:00,38.64,38.7,38.64,38.68,51580.0,37.0609,37.1185,37.0609,37.0993,51580.0
2017-10-17 11:30:00,38.67,38.67,38.63,38.63,15780.0,37.0897,37.0897,37.0513,37.0513,15780.0
2017-10-17 12:00:00,38.63,38.65,38.63,38.64,14460.0,37.0513,37.0705,37.0513,37.0609,14460.0
2017-10-17 12:30:00,38.64,38.65,38.62,38.62,49660.0,37.0609,37.0705,37.0418,37.0418,49660.0
2017-10-17 13:00:00,38.65,38.65,38.65,38.65,21672.0,37.0705,37.0705,37.0705,37.0705,21672.0
2017-10-17 13:30:00,38.65,38.67,38.64,38.66,17632.0,37.0705,37.0897,37.0609,37.0801,17632.0
2017-10-17 14:00:00,38.66,38.67,38.66,38.67,8428.0,37.0801,37.0897,37.0801,37.0897,8428.0
2017-10-17 14:30:00,38.66,38.67,38.65,38.66,21792.0,37.0801,37.0897,37.0705,37.0801,21792.0
2017-10-17 15:00:00,38.67,38.67,38.65,38.66,18492.0,37.0897,37.0897,37.0705,37.0801,18492.0
2017-10-17 15:30:00,38.67,38.72,38.67,38.71,40672.0,37.0897,37.1377,37.0897,37.1281,40672.0
2017-10-18 09:30:00,38.86,38.86,38.72,38.73,69252.0,37.2719,37.2719,37.1377,37.1473,69252.0
2017-10-18 10:00:00,38.74,38.78,38.71,38.77,117312.0,37.1569,37.1952,37.1281,37.1856,117312.0
2017-10-18 10:30:00,38.79,38.83,38.77,38.81,91544.0,37.2048,37.2432,37.1856,37.224,91544.0
2017-10-18 11:00:00,38.81,38.81,38.77,38.77,94808.0,37.224,37.224,37.1856,37.1856,94808.0
2017-10-18 11:30:00,38.78,38.8,38.77,38.78,72316.0,37.1952,37.2144,37.1856,37.1952,72316.0
2017-10-18 12:00:00,38.77,38.85,38.77,38.85,71596.0,37.1856,37.2624,37.1856,37.2624,71596.0
2017-10-18 12:30:00,38.85,38.88,38.85,38.87,74300.0,37.2624,37.2911,37.2624,37.2815,74300.0
2017-10-18 13:00:00,38.87,38.88,38.86,38.87,70848.0,37.2815,37.2911,37.2719,37.2815,70848.0
2017-10-18 13:30:00,38.88,38.91,38.88,38.91,92176.0,37.2911,37.3199,37.2911,37.3199,92176.0
2017-10-18 14:00:00,38.91,38.92,38.9,38.9,89484.0,37.3199,37.3295,37.3103,37.3103,89484.0
2017-10-18 14:30:00,38.9,38.91,38.88,38.9,147096.0,37.3103,37.3199,37.2911,37.3103,147096.0
2017-10-18 15:00:00,38.9,38.91,38.89,38.9,80168.0,37.3103,37.3199,37.3007,37.3103,80168.0
2017-10-18 15:30:00,38.9,38.9,38.83,38.85,218396.0,37.3103,37.3103,37.2432,37.2624,218396.0
2017-10-19 09:30:00,38.64,38.67,38.44,38.46,84632.0,37.0609,37.0897,36.8691,36.8883,84632.0
2017-10-19 10:00:00,38.43,38.58,38.43,38.56,30848.0,36.8595,37.0034,36.8595,36.9842,30848.0
2017-10-19 10:30:00,38.54,38.61,38.51,38.6,16640.0,36.965,37.0322,36.9363,37.0226,16640.0
2017-10-19 11:00:00,38.63,38.66,38.62,38.65,41148.0,37.0513,37.0801,37.0418,37.0705,41148.0
2017-10-19 11:30:00,38.68,38.69,38.62,38.62,55344.0,37.0993,37.1089,37.0418,37.0418,55344.0
2017-10-19 12:00:00,38.57,38.6,38.57,38.6,7988.0,36.9938,37.0226,36.9938,37.0226,7988.0
2017-10-19 12:30:00,38.6,38.6,38.54,38.56,15036.0,37.0226,37.0226,36.965,36.9842,15036.0
2017-10-19 13:00:00,38.57,38.61,38.57,38.61,5416.0,36.9938,37.0322,36.9938,37.0322,5416.0
2017-10-19 13:30:00,38.6,38.63,38.59,38.62,10464.0,37.0226,37.0513,37.013,37.0418,10464.0
2017-10-19 14:00:00,38.6,38.62,38.6,38.6,4600.0,37.0226,37.0418,37.0226,37.0226,4600.0
2017-10-19 14:30:00,38.6,38.66,38.6,38.63,14432.0,37.0226,37.0801,37.0226,37.0513,14432.0
2017-10-19 15:00:00,38.63,38.68,38.63,38.67,28328.0,37.0513,37.0993,37.0513,37.0897,28328.0
2017-10-19 15:30:00,38.67,38.71,38.65,38.71,39268.0,37.0897,37.1281,37.0705,37.1281,39268.0
2017-10-20 09:30:00,38.93,38.95,38.9,38.94,26116.0,37.3391,37.3583,37.3103,37.3487,26116.0
2017-10-20 10:00:00,38.95,39.0,38.95,38.95,59336.0,37.3583,37.4062,37.3583,37.3583,59336.0
2017-10-20 10:30:00,38.97,38.97,38.91,38.91,21700.0,37.3775,37.3775,37.3199,37.3199,21700.0
2017-10-20 11:00:00,38.94,38.95,38.91,38.95,4532.0,37.3487,37.3583,37.3199,37.3583,4532.0
2017-10-20 11:30:00,38.94,38.99,38.94,38.98,15600.0,37.3487,37.3966,37.3487,37.387,15600.0
2017-10-20 12:00:00,38.99,39.01,38.99,39.01,15840.0,37.3966,37.4158,37.3966,37.4158,15840.0
2017-10-20 12:30:00,39.01,39.01,38.99,39.01,9308.0,37.4158,37.4158,37.3966,37.4158,9308.0
2017-10-20 13:00:00,39.02,39.04,39.02,39.03,35040.0,37.4254,37.4446,37.4254,37.435,35040.0
2017-10-20 13:30:00,39.03,39.04,39.02,39.02,22364.0,37.435,37.4446,37.4254,37.4254,22364.0
2017-10-20 14:00:00,39.02,39.04,39.02,39.03,19484.0,37.4254,37.4446,37.4254,37.435,19484.0
2017-10-20 14:30:00,39.03,39.03,38.98,38.99,7884.0,37.435,37.435,37.387,37.3966,7884.0
2017-10-20 15:00:00,38.99,38.99,38.96,38.96,13748.0,37.3966,37.3966,37.3679,37.3679,13748.0
2017-10-20 15:30:00,38.95,38.96,38.91,38.95,161332.0,37.3583,37.3679,37.3199,37.3583,161332.0
2017-10-23 09:30:00,39.06,39.07,38.97,38.98,56972.0,37.4638,37.4734,37.3775,37.387,56972.0
2017-10-23 10:00:00,38.99,38.99,38.87,38.92,29956.0,37.3966,37.3966,37.2815,37.3295,29956.0
2017-10-23 10:30:00,38.93,38.93,38.88,38.88,11168.0,37.3391,37.3391,37.2911,37.2911,11168.0
2017-10-23 11:00:00,38.89,38.95,38.89,38.94,14036.0,37.3007,37.3583,37.3007,37.3487,14036.0
2017-10-23 11:30:00,38.93,38.95,38.9,38.94,24964.0,37.3391,37.3583,37.3103,37.3487,24964.0
2017-10-23 12:00:00,38.95,39.04,38.95,39.04,32112.0,37.3583,37.4446,37.3583,37.4446,32112.0
2017-10-23 12:30:00,39.04,39.04,39.01,39.03,19016.0,37.4446,37.4446,37.4158,37.435,19016.0
2017-10-23 13:00:00,39.04,39.04,39.01,39.01,10852.0,37.4446,37.4446,37.4158,37.4158,10852.0
2017-10-23 13:30:00,38.99,39.0,38.95,38.96,16196.0,37.3966,37.4062,37.3583,37.3679,16196.0
2017-10-23 14:00:00,38.97,38.99,38.91,38.92,13232.0,37.3775,37.3966,37.3199,37.3295,13232.0
2017-10-23 14:30:00,38.94,38.94,38.9,38.92,11160.0,37.3487,37.3487,37.3103,37.3295,11160.0
2017-10-23 15:00:00,38.91,38.91,38.79,38.82,28520.0,37.3199,37.3199,37.2048,37.2336,28520.0
2017-10-23 15:30:00,38.83,38.83,38.74,38.79,117392.0,37.2432,37.2432,37.1569,37.2048,117392.0
2017-10-24 09:30:00,38.85,38.88,38.75,38.8,32352.0,37.2624,37.2911,37.1664,37.2144,32352.0
2017-10-24 10:00:00,38.81,38.91,38.81,38.9,40552.0,37.224,37.3199,37.224,37.3103,40552.0
2017-10-24 10:30:00,38.9,38.93,38.9,38.91,32120.0,37.3103,37.3391,37.3103,37.3199,32120.0
2017-10-24 11:00:00,38.92,38.95,38.92,38.92,16132.0,37.3295,37.3583,37.3295,37.3295,16132.0
2017-10-24 11:30:00,38.93,38.95,38.92,38.94,4200.0,37.3391,37.3583,37.3295,37.3487,4200.0
2017-10-24 12:00:00,38.93,38.94,38.93,38.93,6032.0,37.3391,37.3487,37.3391,37.3391,6032.0
2017-10-24 12:30:00,38.94,38.96,38.94,38.96,12920.0,37.3487,37.3679,37.3487,37.3679,12920.0
2017-10-24 13:00:00,38.92,38.94,38.92,38.94,14908.0,37.3295,37.3487,37.3295,37.3487,14908.0
2017-10-24 13:30:00,38.94,38.96,38.94,38.95,25532.0,37.3487,37.3679,37.3487,37.3583,25532.0
2017-10-24 14:00:00,38.94,38.98,38.94,38.98,24360.0,37.3487,37.387,37.3487,37.387,24360.0
2017-10-24 14:30:00,38.96,38.96,38.93,38.93,47404.0,37.3679,37.3679,37.3391,37.3391,47404.0
2017-10-24 15:00:00,38.93,38.93,38.88,38.91,56396.0,37.3391,37.3391,37.2911,37.3199,56396.0
2017-10-24 15:30:00,38.92,38.93,38.87,38.93,44976.0,37.3295,37.3391,37.2815,37.3391,44976.0
2017-10-25 09:30:00,38.82,38.97,38.82,38.85,26244.0,37.2336,37.3775,37.2336,37.2624,26244.0
2017-10-25 10:00:00,38.87,38.92,38.84,38.92,19036.0,37.2815,37.3295,37.2528,37.3295,19036.0
2017-10-25 10:30:00,38.91,38.92,38.82,38.86,7044.0,37.3199,37.3295,37.2336,37.2719,7044.0
2017-10-25 11:00:00,38.82,38.82,38.52,38.59,61328.0,37.2336,37.2336,36.9458,37.013,61328.0
2017-10-25 11:30:00,38.6,38.66,38.58,38.58,5408.0,37.0226,37.0801,37.0034,37.0034,5408.0
2017-10-25 12:00:00,38.58,38.65,38.46,38.46,340404.0,37.0034,37.0705,36.8883,36.8883,340404.0
2017-10-25 12:30:00,38.44,38.6,38.44,38.6,149328.0,36.8691,37.0226,36.8691,37.0226,149328.0
2017-10-25 13:00:00,38.58,38.65,38.56,38.61,28756.0,37.0034,37.0705,36.9842,37.0322,28756.0
2017-10-25 13:30:00,38.62,38.67,38.62,38.66,21600.0,37.0418,37.0897,37.0418,37.0801,21600.0
2017-10-25 14:00:00,38.67,38.72,38.67,38.72,15184.0,37.0897,37.1377,37.0897,37.1377,15184.0
2017-10-25 14:30:00,38.7,38.7,38.64,38.68,10288.0,37.1185,37.1185,37.0609,37.0993,10288.0
2017-10-25 15:00:00,38.68,38.75,38.66,38.74,32208.0,37.0993,37.1664,37.0801,37.1569,32208.0
2017-10-25 15:30:00,38.74,38.74,38.65,38.72,81648.0,37.1569,37.1569,37.0705,37.1377,81648.0
2017-10-26 09:30:00,38.91,38.96,38.89,38.94,14920.0,37.3199,37.3679,37.3007,37.3487,14920.0
2017-10-26 10:00:00,38.88,38.9,38.8,38.9,105396.0,37.2911,37.3103,37.2144,37.3103,105396.0
2017-10-26 10:30:00,38.89,38.98,38.89,38.98,121284.0,37.3007,37.387,37.3007,37.387,121284.0
2017-10-26 11:00:00,38.98,38.98,38.88,38.89,101836.0,37.387,37.387,37.2911,37.3007,101836.0
2017-10-26 11:30:00,38.87,38.91,38.87,38.89,15600.0,37.2815,37.3199,37.2815,37.3007,15600.0
2017-10-26 12:00:00,38.93,38.95,38.93,38.93,6908.0,37.3391,37.3583,37.3391,37.3391,6908.0
2017-10-26 12:30:00,38.91,38.91,38.88,38.9,54264.0,37.3199,37.3199,37.2911,37.3103,54264.0
2017-10-26 13:00:00,38.92,38.94,38.92,38.92,9024.0,37.3295,37.3487,37.3295,37.3295,9024.0
2017-10-26 13:30:00,38.9,38.92,38.88,38.9,84200.0,37.3103,37.3295,37.2911,37.3103,84200.0
2017-10-26 14:00:00,38.93,38.95,38.93,38.95,70452.0,37.3391,37.3583,37.3391,37.3583,70452.0
2017-10-26 14:30:00,38.96,38.98,38.96,38.96,80280.0,37.3679,37.387,37.3679,37.3679,80280.0
2017-10-26 15:00:00,38.96,38.96,38.93,38.94,35432.0,37.3679,37.3679,37.3391,37.3487,35432.0
2017-10-26 15:30:00,38.96,38.96,38.88,38.88,363096.0,37.3679,37.3679,37.2911,37.2911,363096.0
2017-10-27 09:30:00,39.62,39.85,39.51,39.8,109400.0,38.0009,38.2215,37.8954,38.1735,109400.0
2017-10-27 10:00:00,39.79,39.97,39.79,39.88,34844.0,38.1639,38.3366,38.1639,38.2503,34844.0
2017-10-27 10:30:00,39.87,39.89,39.81,39.81,9296.0,38.2407,38.2599,38.1831,38.1831,9296.0
2017-10-27 11:00:00,39.81,39.88,39.79,39.87,107404.0,38.1831,38.2503,38.1639,38.2407,107404.0
2017-10-27 11:30:00,39.91,39.99,39.9,39.97,11144.0,38.279,38.3558,38.2694,38.3366,11144.0
2017-10-27 12:00:00,39.97,40.06,39.96,40.04,27816.0,38.3366,38.4229,38.327,38.4037,27816.0
2017-10-27 12:30:00,40.04,40.07,40.01,40.01,15500.0,38.4037,38.4325,38.375,38.375,15500.0
2017-10-27 13:00:00,40.03,40.03,39.99,40.0,64376.0,38.3941,38.3941,38.3558,38.3654,64376.0
2017-10-27 13:30:00,40.0,40.06,39.99,40.06,6372.0,38.3654,38.4229,38.3558,38.4229,6372.0
2017-10-27 14:00:00,40.12,40.15,40.09,40.09,29404.0,38.4805,38.5092,38.4517,38.4517,29404.0
2017-10-27 14:30:00,40.08,40.09,40.06,40.09,11860.0,38.4421,38.4517,38.4229,38.4517,11860.0
2017-10-27 15:00:00,40.07,40.1,40.07,40.09,7220.0,38.4325,38.4613,38.4325,38.4517,7220.0
2017-10-27 15:30:00,40.06,40.09,40.0,40.01,240372.0,38.4229,38.4517,38.3654,38.375,240372.0
2017-10-30 09:30:00,40.03,40.2,40.03,40.19,55080.0,38.3941,38.5572,38.3941,38.5476,55080.0
2017-10-30 10:00:00,40.19,40.31,40.19,40.26,34428.0,38.5476,38.6627,38.5476,38.6147,34428.0
2017-10-30 10:30:00,40.29,40.32,40.21,40.22,21976.0,38.6435,38.6723,38.5668,38.5764,21976.0
2017-10-30 11:00:00,40.22,40.23,40.15,40.16,13156.0,38.5764,38.586,38.5092,38.5188,13156.0
2017-10-30 11:30:00,40.14,40.16,40.09,40.16,24840.0,38.4996,38.5188,38.4517,38.5188,24840.0
2017-10-30 12:00:00,40.14,40.14,39.96,40.05,32216.0,38.4996,38.4996,38.327,38.4133,32216.0
2017-10-30 12:30:00,40.04,40.12,40.04,40.11,29172.0,38.4037,38.4805,38.4037,38.4709,29172.0
2017-10-30 13:00:00,40.12,40.14,40.11,40.13,23540.0,38.4805,38.4996,38.4709,38.49,23540.0
2017-10-30 13:30:00,40.14,40.14,40.06,40.07,22760.0,38.4996,38.4996,38.4229,38.4325,22760.0
2017-10-30 14:00:00,40.06,40.14,40.06,40.13,23428.0,38.4229,38.4996,38.4229,38.49,23428.0
2017-10-30 14:30:00,40.12,40.16,40.12,40.15,80904.0,38.4805,38.5188,38.4805,38.5092,80904.0
2017-10-30 15:00:00,40.13,40.14,40.08,40.13,44528.0,38.49,38.4996,38.4421,38.49,44528.0
2017-10-30 15:30:00,40.12,40.23,40.1,40.19,103560.0,38.4805,38.586,38.4613,38.5476,103560.0
2017-10-31 09:30:00,40.33,40.34,40.19,40.23,45524.0,38.6819,38.6915,38.5476,38.586,45524.0
2017-10-31 10:00:00,40.23,40.31,40.23,40.3,11660.0,38.586,38.6627,38.586,38.6531,11660.0
2017-10-31 10:30:00,40.3,40.38,40.3,40.38,33140.0,38.6531,38.7298,38.6531,38.7298,33140.0
2017-10-31 11:00:00,40.39,40.42,40.38,40.41,15700.0,38.7394,38.7682,38.7298,38.7586,15700.0
2017-10-31 11:30:00,40.43,40.43,40.4,40.42,5752.0,38.7778,38.7778,38.749,38.7682,5752.0
2017-10-31 12:00:00,40.43,40.43,40.35,40.37,28416.0,38.7778,38.7778,38.7011,38.7202,28416.0
2017-10-31 12:30:00,40.38,40.42,40.37,40.42,18972.0,38.7298,38.7682,38.7202,38.7682,18972.0
2017-10-31 13:00:00,40.41,40.41,40.38,40.41,13800.0,38.7586,38.7586,38.7298,38.7586,13800.0
2017-10-31 13:30:00,40.41,40.41,40.38,40.4,21412.0,38.7586,38.7586,38.7298,38.749,21412.0
2017-10-31 14:00:00,40.41,40.48,40.41,40.46,22164.0,38.7586,38.8257,38.7586,38.8066,22164.0
2017-10-31 14:30:00,40.46,40.46,40.4,40.41,14368.0,38.8066,38.8066,38.749,38.7586,14368.0
2017-10-31 15:00:00,40.43,40.43,40.39,40.41,38064.0,38.7778,38.7778,38.7394,38.7586,38064.0
2017-10-31 15:30:00,40.41,40.41,40.36,40.4,80488.0,38.7586,38.7586,38.7107,38.749,80488.0
2017-11-01 09:30:00,40.63,40.63,40.41,40.46,114204.0,38.9696,38.9696,38.7586,38.8066,114204.0
2017-11-01 10:00:00,40.47,40.47,40.36,40.42,128308.0,38.8162,38.8162,38.7107,38.7682,128308.0
2017-11-01 10:30:00,40.43,40.43,40.36,40.38,378504.0,38.7778,38.7778,38.7107,38.7298,378504.0
2017-11-01 11:00:00,40.37,40.45,40.36,40.41,91448.0,38.7202,38.797,38.7107,38.7586,91448.0
2017-11-01 11:30:00,40.42,40.42,40.3,40.3,124356.0,38.7682,38.7682,38.6531,38.6531,124356.0
2017-11-01 12:00:00,40.3,40.38,40.29,40.35,139648.0,38.6531,38.7298,38.6435,38.7011,139648.0
2017-11-01 12:30:00,40.36,40.37,40.31,40.31,296232.0,38.7107,38.7202,38.6627,38.6627,296232.0
2017-11-01 13:00:00,40.31,40.31,40.15,40.24,44684.0,38.6627,38.6627,38.5092,38.5956,44684.0
2017-11-01 13:30:00,40.25,40.26,40.17,40.24,191244.0,38.6051,38.6147,38.5284,38.5956,191244.0
2017-11-01 14:00:00,40.26,40.31,40.23,40.25,93096.0,38.6147,38.6627,38.586,38.6051,93096.0
2017-11-01 14:30:00,40.26,40.33,40.26,40.31,49184.0,38.6147,38.6819,38.6147,38.6627,49184.0
2017-11-01 15:00:00,40.32,40.35,40.3,40.32,94460.0,38.6723,38.7011,38.6531,38.6723,94460.0
2017-11-01 15:30:00,40.32,40.37,40.32,40.35,525288.0,38.6723,38.7202,38.6723,38.7011,525288.0
2017-11-02 09:30:00,40.36,40.38,40.24,40.31,54384.0,38.7107,38.7298,38.5956,38.6627,54384.0
2017-11-02 10:00:00,40.31,40.32,40.11,40.18,61296.0,38.6627,38.6723,38.4709,38.538,61296.0
2017-11-02 10:30:00,40.21,40.27,40.21,40.23,170072.0,38.5668,38.6243,38.5668,38.586,170072.0
2017-11-02 11:00:00,40.25,40.31,40.15,40.15,60728.0,38.6051,38.6627,38.5092,38.5092,60728.0
2017-11-02 11:30:00,40.15,40.23,40.08,40.23,22392.0,38.5092,38.586,38.4421,38.586,22392.0
2017-11-02 12:00:00,40.23,40.28,40.23,40.27,9488.0,38.586,38.6339,38.586,38.6243,9488.0
2017-11-02 12:30:00,40.32,40.37,40.24,40.33,81908.0,38.6723,38.7202,38.5956,38.6819,81908.0
2017-11-02 13:00:00,40.34,40.37,40.33,40.35,39100.0,38.6915,38.7202,38.6819,38.7011,39100.0
2017-11-02 13:30:00,40.32,40.35,40.31,40.31,39400.0,38.6723,38.7011,38.6627,38.6627,39400.0
2017-11-02 14:00:00,40.31,40.43,40.31,40.43,376500.0,38.6627,38.7778,38.6627,38.7778,376500.0
2017-11-02 14:30:00,40.43,40.43,40.37,40.37,48096.0,38.7778,38.7778,38.7202,38.7202,48096.0
2017-11-02 15:00:00,40.37,40.4,40.35,40.37,86888.0,38.7202,38.749,38.7011,38.7202,86888.0
2017-11-02 15:30:00,40.39,40.43,40.38,40.39,42736.0,38.7394,38.7778,38.7298,38.7394,42736.0
2017-11-03 09:30:00,40.61,40.64,40.41,40.44,149104.0,38.9504,38.9792,38.7586,38.7874,149104.0
2017-11-03 10:00:00,40.44,40.49,40.38,40.43,27764.0,38.7874,38.8353,38.7298,38.7778,27764.0
2017-11-03 10:30:00,40.48,40.49,40.43,40.47,11756.0,38.8257,38.8353,38.7778,38.8162,11756.0
2017-11-03 11:00:00,40.5,40.54,40.5,40.53,12612.0,38.8449,38.8833,38.8449,38.8737,12612.0
2017-11-03 11:30:00,40.52,40.6,40.51,40.6,11348.0,38.8641,38.9408,38.8545,38.9408,11348.0
2017-11-03 12:00:00,40.59,40.64,40.59,40.62,7336.0,38.9313,38.9792,38.9313,38.96,7336.0
2017-11-03 12:30:00,40.63,40.63,40.6,40.62,11232.0,38.9696,38.9696,38.9408,38.96,11232.0
2017-11-03 13:00:00,40.64,40.66,40.64,40.65,76008.0,38.9792,38.9984,38.9792,38.9888,76008.0
2017-11-03 13:30:00,40.66,40.73,40.66,40.73,464836.0,38.9984,39.0655,38.9984,39.0655,464836.0
2017-11-03 14:00:00,40.72,40.8,40.72,40.76,16412.0,39.0559,39.1327,39.0559,39.0943,16412.0
2017-11-03 14:30:00,40.77,40.77,40.72,40.74,27288.0,39.1039,39.1039,39.0559,39.0751,27288.0
2017-11-03 15:00:00,40.75,40.77,40.72,40.72,30080.0,39.0847,39.1039,39.0559,39.0559,30080.0
2017-11-03 15:30:00,40.72,40.77,40.71,40.76,59840.0,39.0559,39.1039,39.0463,39.0943,59840.0
2017-11-06 09:30:00,40.81,40.88,40.81,40.88,26236.0,39.1423,39.2094,39.1423,39.2094,26236.0
2017-11-06 10:00:00,40.88,40.94,40.84,40.94,55112.0,39.2094,39.2669,39.171,39.2669,55112.0
2017-11-06 10:30:00,40.91,40.92,40.88,40.88,71520.0,39.2382,39.2478,39.2094,39.2094,71520.0
2017-11-06 11:00:00,40.9,40.9,40.84,40.86,89568.0,39.2286,39.2286,39.171,39.1902,89568.0
2017-11-06 11:30:00,40.85,40.85,40.82,40.83,6840.0,39.1806,39.1806,39.1519,39.1614,6840.0
2017-11-06 12:00:00,40.83,40.88,40.83,40.88,8772.0,39.1614,39.2094,39.1614,39.2094,8772.0
2017-11-06 12:30:00,40.88,40.91,40.86,40.9,7704.0,39.2094,39.2382,39.1902,39.2286,7704.0
2017-11-06 13:00:00,40.9,40.94,40.89,40.93,44808.0,39.2286,39.2669,39.219,39.2574,44808.0
2017-11-06 13:30:00,40.92,40.95,40.9,40.94,58400.0,39.2478,39.2765,39.2286,39.2669,58400.0
2017-11-06 14:00:00,40.95,40.96,40.93,40.93,15268.0,39.2765,39.2861,39.2574,39.2574,15268.0
2017-11-06 14:30:00,40.92,40.95,40.92,40.95,13844.0,39.2478,39.2765,39.2478,39.2765,13844.0
2017-11-06 15:00:00,40.95,40.97,40.95,40.95,25696.0,39.2765,39.2957,39.2765,39.2765,25696.0
2017-11-06 15:30:00,40.95,40.97,40.94,40.95,89680.0,39.2765,39.2957,39.2669,39.2765,89680.0
2017-11-07 09:30:00,40.98,41.04,40.97,41.01,36868.0,39.3053,39.3629,39.2957,39.3341,36868.0
2017-11-07 10:00:00,40.96,40.97,40.88,40.94,12892.0,39.2861,39.2957,39.2094,39.2669,12892.0
2017-11-07 10:30:00,40.93,40.93,40.88,40.9,11672.0,39.2574,39.2574,39.2094,39.2286,11672.0
2017-11-07 11:00:00,40.91,40.96,40.88,40.88,16684.0,39.2382,39.2861,39.2094,39.2094,16684.0
2017-11-07 11:30:00,40.89,40.94,40.81,40.81,46488.0,39.219,39.2669,39.1423,39.1423,46488.0
2017-11-07 12:00:00,40.85,40.85,40.83,40.84,2988.0,39.1806,39.1806,39.1614,39.171,2988.0
2017-11-07 12:30:00,40.9,40.91,40.89,40.9,3380.0,39.2286,39.2382,39.219,39.2286,3380.0
2017-11-07 13:00:00,40.92,40.92,40.89,40.9,9172.0,39.2478,39.2478,39.219,39.2286,9172.0
2017-11-07 13:30:00,40.92,40.92,40.89,40.9,13524.0,39.2478,39.2478,39.219,39.2286,13524.0
2017-11-07 14:00:00,40.88,40.88,40.86,40.88,5672.0,39.2094,39.2094,39.1902,39.2094,5672.0
2017-11-07 14:30:00,40.89,40.91,40.88,40.88,19188.0,39.219,39.2382,39.2094,39.2094,19188.0
2017-11-07 15:00:00,40.89,40.9,40.87,40.9,19368.0,39.219,39.2286,39.1998,39.2286,19368.0
2017-11-07 15:30:00,40.89,40.96,40.89,40.96,105144.0,39.219,39.2861,39.219,39.2861,105144.0
2017-11-08 09:30:00,40.96,40.97,40.84,40.88,16404.0,39.2861,39.2957,39.171,39.2094,16404.0
2017-11-08 10:00:00,40.92,40.96,40.92,40.96,8460.0,39.2478,39.2861,39.2478,39.2861,8460.0
2017-11-08 10:30:00,40.93,41.02,40.93,41.01,18924.0,39.2574,39.3437,39.2574,39.3341,18924.0
2017-11-08 11:00:00,41.02,41.07,41.01,41.03,132668.0,39.3437,39.3916,39.3341,39.3533,132668.0
2017-11-08 11:30:00,41.05,41.05,41.0,41.02,68628.0,39.3725,39.3725,39.3245,39.3437,68628.0
2017-11-08 12:00:00,41.02,41.04,41.01,41.04,129988.0,39.3437,39.3629,39.3341,39.3629,129988.0
2017-11-08 12:30:00,41.05,41.07,41.03,41.07,11588.0,39.3725,39.3916,39.3533,39.3916,11588.0
2017-11-08 13:00:00,41.09,41.12,41.08,41.1,27076.0,39.4108,39.4396,39.4012,39.4204,27076.0
2017-11-08 13:30:00,41.08,41.12,41.08,41.12,92780.0,39.4012,39.4396,39.4012,39.4396,92780.0
2017-11-08 14:00:00,41.11,41.16,41.1,41.15,27944.0,39.43,39.478,39.4204,39.4684,27944.0
2017-11-08 14:30:00,41.16,41.17,41.13,41.15,207332.0,39.478,39.4875,39.4492,39.4684,207332.0
2017-11-08 15:00:00,41.15,41.18,41.15,41.17,27112.0,39.4684,39.4971,39.4684,39.4875,27112.0
2017-11-08 15:30:00,41.17,41.18,41.12,41.17,57360.0,39.4875,39.4971,39.4396,39.4875,57360.0
2017-11-09 09:30:00,40.85,40.85,40.6,40.71,52172.0,39.1806,39.1806,38.9408,39.0463,52172.0
2017-11-09 10:00:00,40.77,40.87,40.74,40.83,47580.0,39.1039,39.1998,39.0751,39.1614,47580.0
2017-11-09 10:30:00,40.83,40.84,40.74,40.83,9312.0,39.1614,39.171,39.0751,39.1614,9312.0
2017-11-09 11:00:00,40.82,40.84,40.68,40.69,21264.0,39.1519,39.171,39.0176,39.0272,21264.0
2017-11-09 11:30:00,40.71,40.71,40.55,40.58,28588.0,39.0463,39.0463,38.8929,38.9217,28588.0
2017-11-09 12:00:00,40.6,40.6,40.43,40.43,45788.0,38.9408,38.9408,38.7778,38.7778,45788.0
2017-11-09 12:30:00,40.39,40.47,40.35,40.47,42844.0,38.7394,38.8162,38.7011,38.8162,42844.0
2017-11-09 13:00:00,40.46,40.57,40.41,40.55,23912.0,38.8066,38.9121,38.7586,38.8929,23912.0
2017-11-09 13:30:00,40.57,40.6,40.54,40.56,45536.0,38.9121,38.9408,38.8833,38.9025,45536.0
2017-11-09 14:00:00,40.6,40.67,40.59,40.62,45520.0,38.9408,39.008,38.9313,38.96,45520.0
2017-11-09 14:30:00,40.66,40.68,40.61,40.67,17204.0,38.9984,39.0176,38.9504,39.008,17204.0
2017-11-09 15:00:00,40.65,40.71,40.63,40.7,26400.0,38.9888,39.0463,38.9696,39.0368,26400.0
2017-11-09 15:30:00,40.71,40.79,40.7,40.77,321436.0,39.0463,39.1231,39.0368,39.1039,321436.0
2017-11-10 09:30:00,40.72,40.78,40.68,40.69,98416.0,39.0559,39.1135,39.0176,39.0272,98416.0
2017-11-10 10:00:00,40.7,40.72,40.63,40.69,11416.0,39.0368,39.0559,38.9696,39.0272,11416.0
2017-11-10 10:30:00,40.69,40.71,40.62,40.71,109012.0,39.0272,39.0463,38.96,39.0463,109012.0
2017-11-10 11:00:00,40.71,40.73,40.66,40.66,138860.0,39.0463,39.0655,38.9984,38.9984,138860.0
2017-11-10 11:30:00,40.67,40.73,40.66,40.73,46104.0,39.008,39.0655,38.9984,39.0655,46104.0
2017-11-10 12:00:00,40.73,40.77,40.72,40.75,52960.0,39.0655,39.1039,39.0559,39.0847,52960.0
2017-11-10 12:30:00,40.74,40.76,40.71,40.71,45888.0,39.0751,39.0943,39.0463,39.0463,45888.0
2017-11-10 13:00:00,40.72,40.77,40.69,40.77,30588.0,39.0559,39.1039,39.0272,39.1039,30588.0
2017-11-10 13:30:00,40.77,40.77,40.73,40.76,46356.0,39.1039,39.1039,39.0655,39.0943,46356.0
2017-11-10 14:00:00,40.76,40.8,40.75,40.79,23708.0,39.0943,39.1327,39.0847,39.1231,23708.0
2017-11-10 14:30:00,40.79,40.81,40.79,40.8,52736.0,39.1231,39.1423,39.1231,39.1327,52736.0
2017-11-10 15:00:00,40.8,40.81,40.76,40.77,28428.0,39.1327,39.1423,39.0943,39.1039,28428.0
2017-11-10 15:30:00,40.78,40.8,40.74,40.77,89308.0,39.1135,39.1327,39.0751,39.1039,89308.0
2017-11-13 09:30:00,40.6,40.7,40.6,40.7,30504.0,38.9408,39.0368,38.9408,39.0368,30504.0
2017-11-13 10:00:00,40.73,40.78,40.73,40.77,13300.0,39.0655,39.1135,39.0655,39.1039,13300.0
2017-11-13 10:30:00,40.77,40.77,40.69,40.74,14788.0,39.1039,39.1039,39.0272,39.0751,14788.0
2017-11-13 11:00:00,40.74,40.8,40.74,40.77,16844.0,39.0751,39.1327,39.0751,39.1039,16844.0
2017-11-13 11:30:00,40.76,40.78,40.76,40.78,20000.0,39.0943,39.1135,39.0943,39.1135,20000.0
2017-11-13 12:00:00,40.77,40.77,40.75,40.77,28748.0,39.1039,39.1039,39.0847,39.1039,28748.0
2017-11-13 12:30:00,40.77,40.77,40.73,40.75,15804.0,39.1039,39.1039,39.0655,39.0847,15804.0
2017-11-13 13:00:00,40.73,40.76,40.73,40.76,8280.0,39.0655,39.0943,39.0655,39.0943,8280.0
2017-11-13 13:30:00,40.75,40.77,40.75,40.77,12828.0,39.0847,39.1039,39.0847,39.1039,12828.0
2017-11-13 14:00:00,40.77,40.79,40.77,40.79,13392.0,39.1039,39.1231,39.1039,39.1231,13392.0
2017-11-13 14:30:00,40.79,40.8,40.77,40.77,22172.0,39.1231,39.1327,39.1039,39.1039,22172.0
2017-11-13 15:00:00,40.78,40.8,40.77,40.77,19208.0,39.1135,39.1327,39.1039,39.1039,19208.0
2017-11-13 15:30:00,40.77,40.77,40.72,40.75,44460.0,39.1039,39.1039,39.0559,39.0847,44460.0
2017-11-14 09:30:00,40.63,40.65,40.56,40.61,44808.0,38.9696,38.9888,38.9025,38.9504,44808.0
2017-11-14 10:00:00,40.54,40.59,40.46,40.56,152320.0,38.8833,38.9313,38.8066,38.9025,152320.0
2017-11-14 10:30:00,40.57,40.69,40.54,40.66,25812.0,38.9121,39.0272,38.8833,38.9984,25812.0
2017-11-14 11:00:00,40.66,40.68,40.63,40.66,12836.0,38.9984,39.0176,38.9696,38.9984,12836.0
2017-11-14 11:30:00,40.67,40.7,40.64,40.7,21480.0,39.008,39.0368,38.9792,39.0368,21480.0
2017-11-14 12:00:00,40.69,40.7,40.66,40.68,44328.0,39.0272,39.0368,38.9984,39.0176,44328.0
2017-11-14 12:30:00,40.69,40.69,40.56,40.56,10696.0,39.0272,39.0272,38.9025,38.9025,10696.0
2017-11-14 13:00:00,40.57,40.6,40.51,40.58,61092.0,38.9121,38.9408,38.8545,38.9217,61092.0
2017-11-14 13:30:00,40.6,40.63,40.57,40.61,74904.0,38.9408,38.9696,38.9121,38.9504,74904.0
2017-11-14 14:00:00,40.63,40.65,40.6,40.62,16488.0,38.9696,38.9888,38.9408,38.96,16488.0
2017-11-14 14:30:00,40.6,40.64,40.6,40.62,11644.0,38.9408,38.9792,38.9408,38.96,11644.0
2017-11-14 15:00:00,40.64,40.66,40.62,40.62,52036.0,38.9792,38.9984,38.96,38.96,52036.0
2017-11-14 15:30:00,40.62,40.66,40.59,40.65,222508.0,38.96,38.9984,38.9313,38.9888,222508.0
2017-11-15 09:30:00,40.44,40.44,40.2,40.25,108576.0,38.7874,38.7874,38.5572,38.6051,108576.0
2017-11-15 10:00:00,40.28,40.41,40.28,40.41,11980.0,38.6339,38.7586,38.6339,38.7586,11980.0
2017-11-15 10:30:00,40.41,40.48,40.41,40.47,65184.0,38.7586,38.8257,38.7586,38.8162,65184.0
2017-11-15 11:00:00,40.47,40.5,40.43,40.49,9652.0,38.8162,38.8449,38.7778,38.8353,9652.0
2017-11-15 11:30:00,40.51,40.51,40.46,40.46,4180.0,38.8545,38.8545,38.8066,38.8066,4180.0
2017-11-15 12:00:00,40.46,40.46,40.4,40.42,11040.0,38.8066,38.8066,38.749,38.7682,11040.0
2017-11-15 12:30:00,40.43,40.45,40.43,40.45,5248.0,38.7778,38.797,38.7778,38.797,5248.0
2017-11-15 13:00:00,40.44,40.45,40.39,40.39,3620.0,38.7874,38.797,38.7394,38.7394,3620.0
2017-11-15 13:30:00,40.39,40.44,40.39,40.42,23040.0,38.7394,38.7874,38.7394,38.7682,23040.0
2017-11-15 14:00:00,40.41,40.43,40.4,40.43,10916.0,38.7586,38.7778,38.749,38.7778,10916.0
2017-11-15 14:30:00,40.43,40.46,40.42,40.46,29592.0,38.7778,38.8066,38.7682,38.8066,29592.0
2017-11-15 15:00:00,40.45,40.47,40.39,40.39,13000.0,38.797,38.8162,38.7394,38.7394,13000.0
2017-11-15 15:30:00,40.4,40.41,40.28,40.36,171872.0,38.749,38.7586,38.6339,38.7107,171872.0
2017-11-16 09:30:00,40.62,40.77,40.62,40.75,38744.0,38.96,39.1039,38.96,39.0847,38744.0
2017-11-16 10:00:00,40.78,40.82,40.76,40.81,29912.0,39.1135,39.1519,39.0943,39.1423,29912.0
2017-11-16 10:30:00,40.81,40.87,40.8,40.85,17600.0,39.1423,39.1998,39.1327,39.1806,17600.0
2017-11-16 11:00:00,40.85,40.9,40.84,40.85,27504.0,39.1806,39.2286,39.171,39.1806,27504.0
2017-11-16 11:30:00,40.86,40.89,40.86,40.87,10032.0,39.1902,39.219,39.1902,39.1998,10032.0
2017-11-16 12:00:00,40.87,40.95,40.87,40.95,17808.0,39.1998,39.2765,39.1998,39.2765,17808.0
2017-11-16 12:30:00,40.96,40.98,40.94,40.97,27960.0,39.2861,39.3053,39.2669,39.2957,27960.0
2017-11-16 13:00:00,40.98,40.99,40.94,40.94,12116.0,39.3053,39.3149,39.2669,39.2669,12116.0
2017-11-16 13:30:00,40.95,40.98,40.93,40.98,16564.0,39.2765,39.3053,39.2574,39.3053,16564.0
2017-11-16 14:00:00,40.98,41.0,40.95,40.96,26048.0,39.3053,39.3245,39.2765,39.2861,26048.0
2017-11-16 14:30:00,40.96,40.97,40.93,40.93,18752.0,39.2861,39.2957,39.2574,39.2574,18752.0
2017-11-16 15:00:00,40.94,40.96,40.92,40.94,90856.0,39.2669,39.2861,39.2478,39.2669,90856.0
2017-11-16 15:30:00,40.95,40.95,40.89,40.9,93396.0,39.2765,39.2765,39.219,39.2286,93396.0
2017-11-17 09:30:00,40.89,40.9,40.82,40.84,30716.0,39.219,39.2286,39.1519,39.171,30716.0
2017-11-17 10:00:00,40.82,40.85,40.78,40.81,7880.0,39.1519,39.1806,39.1135,39.1423,7880.0
2017-11-17 10:30:00,40.78,40.82,40.78,40.82,11756.0,39.1135,39.1519,39.1135,39.1519,11756.0
2017-11-17 11:00:00,40.82,40.83,40.73,40.81,12660.0,39.1519,39.1614,39.0655,39.1423,12660.0
2017-11-17 11:30:00,40.8,40.81,40.77,40.81,16884.0,39.1327,39.1423,39.1039,39.1423,16884.0
2017-11-17 12:00:00,40.8,40.82,40.77,40.82,18924.0,39.1327,39.1519,39.1039,39.1519,18924.0
2017-11-17 12:30:00,40.81,40.82,40.79,40.79,19224.0,39.1423,39.1519,39.1231,39.1231,19224.0
2017-11-17 13:00:00,40.79,40.81,40.77,40.77,2824.0,39.1231,39.1423,39.1039,39.1039,2824.0
2017-11-17 13:30:00,40.77,40.79,40.77,40.77,19976.0,39.1039,39.1231,39.1039,39.1039,19976.0
2017-11-17 14:00:00,40.77,40.77,40.74,40.75,4092.0,39.1039,39.1039,39.0751,39.0847,4092.0
2017-11-17 14:30:00,40.76,40.77,40.72,40.75,17632.0,39.0943,39.1039,39.0559,39.0847,17632.0
2017-11-17 15:00:00,40.74,40.74,40.71,40.72,10744.0,39.0751,39.0751,39.0463,39.0559,10744.0
2017-11-17 15:30:00,40.71,40.72,40.66,40.69,169668.0,39.0463,39.0559,38.9984,39.0272,169668.0
2017-11-20 09:30:00,40.74,40.84,40.74,40.79,81164.0,39.0751,39.171,39.0751,39.1231,81164.0
2017-11-20 10:00:00,40.85,40.85,40.79,40.83,16548.0,39.1806,39.1806,39.1231,39.1614,16548.0
2017-11-20 10:30:00,40.81,40.86,40.8,40.85,19324.0,39.1423,39.1902,39.1327,39.1806,19324.0
2017-11-20 11:00:00,40.84,40.86,40.83,40.83,9084.0,39.171,39.1902,39.1614,39.1614,9084.0
2017-11-20 11:30:00,40.83,40.88,40.83,40.87,21472.0,39.1614,39.2094,39.1614,39.1998,21472.0
2017-11-20 12:00:00,40.87,40.88,40.82,40.83,36556.0,39.1998,39.2094,39.1519,39.1614,36556.0
2017-11-20 12:30:00,40.84,40.85,40.83,40.84,8596.0,39.171,39.1806,39.1614,39.171,8596.0
2017-11-20 13:00:00,40.85,40.88,40.85,40.88,143340.0,39.1806,39.2094,39.1806,39.2094,143340.0
2017-11-20 13:30:00,40.87,40.88,40.86,40.87,7796.0,39.1998,39.2094,39.1902,39.1998,7796.0
2017-11-20 14:00:00,40.86,40.86,40.83,40.84,13328.0,39.1902,39.1902,39.1614,39.171,13328.0
2017-11-20 14:30:00,40.83,40.85,40.83,40.85,193516.0,39.1614,39.1806,39.1614,39.1806,193516.0
2017-11-20 15:00:00,40.86,40.87,40.83,40.84,13032.0,39.1902,39.1998,39.1614,39.171,13032.0
2017-11-20 15:30:00,40.84,40.85,40.82,40.85,40092.0,39.171,39.1806,39.1519,39.1806,40092.0
2017-11-21 09:30:00,41.07,41.3,41.07,41.3,71016.0,39.3916,39.6122,39.3916,39.6122,71016.0
2017-11-21 10:00:00,41.29,41.35,41.27,41.33,8860.0,39.6026,39.6602,39.5835,39.641,8860.0
2017-11-21 10:30:00,41.32,41.32,41.3,41.32,10568.0,39.6314,39.6314,39.6122,39.6314,10568.0
2017-11-21 11:00:00,41.35,41.35,41.31,41.34,25576.0,39.6602,39.6602,39.6218,39.6506,25576.0
2017-11-21 11:30:00,41.34,41.35,41.33,41.35,60644.0,39.6506,39.6602,39.641,39.6602,60644.0
2017-11-21 12:00:00,41.36,41.36,41.3,41.3,32716.0,39.6698,39.6698,39.6122,39.6122,32716.0
2017-11-21 12:30:00,41.31,41.32,41.29,41.3,7996.0,39.6218,39.6314,39.6026,39.6122,7996.0
2017-11-21 13:00:00,41.31,41.31,41.3,41.31,10564.0,39.6218,39.6218,39.6122,39.6218,10564.0
2017-11-21 13:30:00,41.32,41.34,41.32,41.33,21456.0,39.6314,39.6506,39.6314,39.641,21456.0
2017-11-21 14:00:00,41.33,41.33,41.3,41.31,11456.0,39.641,39.641,39.6122,39.6218,11456.0
2017-11-21 14:30:00,41.31,41.33,41.31,41.32,14344.0,39.6218,39.641,39.6218,39.6314,14344.0
2017-11-21 15:00:00,41.33,41.33,41.29,41.31,13568.0,39.641,39.641,39.6026,39.6218,13568.0
2017-11-21 15:30:00,41.31,41.34,41.3,41.34,52528.0,39.6218,39.6506,39.6122,39.6506,52528.0
2017-11-22 09:30:00,41.36,41.36,41.21,41.24,34576.0,39.6698,39.6698,39.5259,39.5547,34576.0
2017-11-22 10:00:00,41.25,41.26,41.2,41.22,54392.0,39.5643,39.5739,39.5163,39.5355,54392.0
2017-11-22 10:30:00,41.22,41.27,41.22,41.24,20820.0,39.5355,39.5835,39.5355,39.5547,20820.0
2017-11-22 11:00:00,41.24,41.28,41.24,41.24,9780.0,39.5547,39.5931,39.5547,39.5547,9780.0
2017-11-22 11:30:00,41.23,41.24,41.22,41.24,8464.0,39.5451,39.5547,39.5355,39.5547,8464.0
2017-11-22 12:00:00,41.25,41.25,41.21,41.24,10044.0,39.5643,39.5643,39.5259,39.5547,10044.0
2017-11-22 12:30:00,41.23,41.25,41.23,41.24,7648.0,39.5451,39.5643,39.5451,39.5547,7648.0
2017-11-22 13:00:00,41.24,41.25,41.23,41.24,7812.0,39.5547,39.5643,39.5451,39.5547,7812.0
2017-11-22 13:30:00,41.24,41.25,41.23,41.23,9432.0,39.5547,39.5643,39.5451,39.5451,9432.0
2017-11-22 14:00:00,41.23,41.25,41.23,41.24,16900.0,39.5451,39.5643,39.5451,39.5547,16900.0
2017-11-22 14:30:00,41.24,41.29,41.24,41.28,17368.0,39.5547,39.6026,39.5547,39.5931,17368.0
2017-11-22 15:00:00,41.26,41.26,41.24,41.26,8196.0,39.5739,39.5739,39.5547,39.5739,8196.0
2017-11-22 15:30:00,41.26,41.29,41.25,41.26,44536.0,39.5739,39.6026,39.5643,39.5739,44536.0
2017-11-24 09:30:00,41.31,41.35,41.31,41.35,23724.0,39.6218,39.6602,39.6218,39.6602,23724.0
2017-11-24 10:00:00,41.36,41.38,41.35,41.36,6440.0,39.6698,39.689,39.6602,39.6698,6440.0
2017-11-24 10:30:00,41.38,41.41,41.37,41.41,20420.0,39.689,39.7177,39.6794,39.7177,20420.0
2017-11-24 11:00:00,41.41,41.45,41.41,41.43,11472.0,39.7177,39.7561,39.7177,39.7369,11472.0
2017-11-24 11:30:00,41.45,41.47,41.45,41.47,2172.0,39.7561,39.7753,39.7561,39.7753,2172.0
2017-11-24 12:00:00,41.46,41.49,41.46,41.48,17692.0,39.7657,39.7945,39.7657,39.7849,17692.0
2017-11-24 12:30:00,41.49,41.49,41.47,41.47,14156.0,39.7945,39.7945,39.7753,39.7753,14156.0
2017-11-27 09:30:00,41.42,41.48,41.3,41.48,39876.0,39.7273,39.7849,39.6122,39.7849,39876.0
2017-11-27 10:00:00,41.46,41.52,41.46,41.48,10708.0,39.7657,39.8232,39.7657,39.7849,10708.0
2017-11-27 10:30:00,41.49,41.5,41.47,41.5,9024.0,39.7945,39.8041,39.7753,39.8041,9024.0
2017-11-27 11:00:00,41.51,41.51,41.37,41.37,11544.0,39.8137,39.8137,39.6794,39.6794,11544.0
2017-11-27 11:30:00,41.38,41.43,41.34,41.43,16960.0,39.689,39.7369,39.6506,39.7369,16960.0
2017-11-27 12:00:00,41.43,41.45,41.41,41.45,188016.0,39.7369,39.7561,39.7177,39.7561,188016.0
2017-11-27 12:30:00,41.45,41.45,41.41,41.43,5264.0,39.7561,39.7561,39.7177,39.7369,5264.0
2017-11-27 13:00:00,41.43,41.47,41.43,41.46,10112.0,39.7369,39.7753,39.7369,39.7657,10112.0
2017-11-27 13:30:00,41.47,41.48,41.45,41.48,25976.0,39.7753,39.7849,39.7561,39.7849,25976.0
2017-11-27 14:00:00,41.47,41.47,41.41,41.42,30712.0,39.7753,39.7753,39.7177,39.7273,30712.0
2017-11-27 14:30:00,41.43,41.46,41.43,41.46,14460.0,39.7369,39.7657,39.7369,39.7657,14460.0
2017-11-27 15:00:00,41.46,41.47,41.44,41.46,32308.0,39.7657,39.7753,39.7465,39.7657,32308.0
2017-11-27 15:30:00,41.46,41.47,41.45,41.46,37360.0,39.7657,39.7753,39.7561,39.7657,37360.0
2017-11-28 09:30:00,41.49,41.59,41.49,41.52,79352.0,39.7945,39.8904,39.7945,39.8232,79352.0
2017-11-28 10:00:00,41.55,41.57,41.52,41.55,35616.0,39.852,39.8712,39.8232,39.852,35616.0
2017-11-28 10:30:00,41.54,41.58,41.48,41.48,16000.0,39.8424,39.8808,39.7849,39.7849,16000.0
2017-11-28 11:00:00,41.49,41.52,41.48,41.49,8884.0,39.7945,39.8232,39.7849,39.7945,8884.0
2017-11-28 11:30:00,41.51,41.56,41.51,41.54,27404.0,39.8137,39.8616,39.8137,39.8424,27404.0
2017-11-28 12:00:00,41.54,41.56,41.53,41.56,20828.0,39.8424,39.8616,39.8328,39.8616,20828.0
2017-11-28 12:30:00,41.56,41.56,41.51,41.53,17656.0,39.8616,39.8616,39.8137,39.8328,17656.0
2017-11-28 13:00:00,41.56,41.58,41.48,41.48,19332.0,39.8616,39.8808,39.7849,39.7849,19332.0
2017-11-28 13:30:00,41.51,41.51,41.37,41.37,33764.0,39.8137,39.8137,39.6794,39.6794,33764.0
2017-11-28 14:00:00,41.35,41.45,41.3,41.45,82148.0,39.6602,39.7561,39.6122,39.7561,82148.0
2017-11-28 14:30:00,41.47,41.55,41.47,41.49,41460.0,39.7753,39.852,39.7753,39.7945,41460.0
2017-11-28 15:00:00,41.49,41.56,41.48,41.49,34880.0,39.7945,39.8616,39.7849,39.7945,34880.0
2017-11-28 15:30:00,41.49,41.51,41.47,41.51,62784.0,39.7945,39.8137,39.7753,39.8137,62784.0
2017-11-29 09:30:00,41.46,41.46,41.06,41.06,241260.0,39.7657,39.7657,39.382,39.382,241260.0
2017-11-29 10:00:00,41.0,41.01,40.51,40.6,317996.0,39.3245,39.3341,38.8545,38.9408,317996.0
2017-11-29 10:30:00,40.61,40.74,40.52,40.52,193020.0,38.9504,39.0751,38.8641,38.8641,193020.0
2017-11-29 11:00:00,40.52,40.6,40.45,40.47,171272.0,38.8641,38.9408,38.797,38.8162,171272.0
2017-11-29 11:30:00,40.44,40.51,40.24,40.24,169660.0,38.7874,38.8545,38.5956,38.5956,169660.0
2017-11-29 12:00:00,40.26,40.44,40.22,40.42,64852.0,38.6147,38.7874,38.5764,38.7682,64852.0
2017-11-29 12:30:00,40.43,40.56,40.4,40.44,27828.0,38.7778,38.9025,38.749,38.7874,27828.0
2017-11-29 13:00:00,40.45,40.6,40.42,40.6,31388.0,38.797,38.9408,38.7682,38.9408,31388.0
2017-11-29 13:30:00,40.61,40.61,40.47,40.49,140488.0,38.9504,38.9504,38.8162,38.8353,140488.0
2017-11-29 14:00:00,40.49,40.51,40.39,40.42,67204.0,38.8353,38.8545,38.7394,38.7682,67204.0
2017-11-29 14:30:00,40.43,40.47,40.37,40.42,38748.0,38.7778,38.8162,38.7202,38.7682,38748.0
2017-11-29 15:00:00,40.42,40.44,40.34,40.44,75320.0,38.7682,38.7874,38.6915,38.7874,75320.0
2017-11-29 15:30:00,40.43,40.5,40.41,40.45,241340.0,38.7778,38.8449,38.7586,38.797,241340.0
2017-11-30 09:30:00,40.63,40.7,40.46,40.6,225400.0,38.9696,39.0368,38.8066,38.9408,225400.0
2017-11-30 10:00:00,40.6,40.76,40.59,40.72,114884.0,38.9408,39.0943,38.9313,39.0559,114884.0
2017-11-30 10:30:00,40.75,40.8,40.7,40.7,88444.0,39.0847,39.1327,39.0368,39.0368,88444.0
2017-11-30 11:00:00,40.7,40.85,40.69,40.69,96616.0,39.0368,39.1806,39.0272,39.0272,96616.0
2017-11-30 11:30:00,40.71,40.74,40.7,40.74,53024.0,39.0463,39.0751,39.0368,39.0751,53024.0
2017-11-30 12:00:00,40.74,40.85,40.74,40.85,46544.0,39.0751,39.1806,39.0751,39.1806,46544.0
2017-11-30 12:30:00,40.85,40.87,40.72,40.78,45180.0,39.1806,39.1998,39.0559,39.1135,45180.0
2017-11-30 13:00:00,40.81,40.84,40.76,40.81,95304.0,39.1423,39.171,39.0943,39.1423,95304.0
2017-11-30 13:30:00,40.81,40.83,40.74,40.79,41132.0,39.1423,39.1614,39.0751,39.1231,41132.0
2017-11-30 14:00:00,40.81,40.82,40.75,40.82,28988.0,39.1423,39.1519,39.0847,39.1519,28988.0
2017-11-30 14:30:00,40.81,40.81,40.73,40.74,37288.0,39.1423,39.1423,39.0655,39.0751,37288.0
2017-11-30 15:00:00,40.74,40.77,40.67,40.75,51680.0,39.0751,39.1039,39.008,39.0847,51680.0
2017-11-30 15:30:00,40.76,40.8,40.68,40.76,268272.0,39.0943,39.1327,39.0176,39.0943,268272.0
2017-12-01 09:30:00,40.51,40.68,40.49,40.52,106352.0,38.8545,39.0176,38.8353,38.8641,106352.0
2017-12-01 10:00:00,40.51,40.74,40.51,40.67,92800.0,38.8545,39.0751,38.8545,39.008,92800.0
2017-12-01 10:30:00,40.66,40.71,40.59,40.68,513040.0,38.9984,39.0463,38.9313,39.0176,513040.0
2017-12-01 11:00:00,40.66,40.68,40.12,40.15,183968.0,38.9984,39.0176,38.4805,38.5092,183968.0
2017-12-01 11:30:00,40.08,40.33,39.93,40.27,136212.0,38.4421,38.6819,38.2982,38.6243,136212.0
2017-12-01 12:00:00,40.27,40.36,40.21,40.27,78544.0,38.6243,38.7107,38.5668,38.6243,78544.0
2017-12-01 12:30:00,40.28,40.41,40.19,40.41,30744.0,38.6339,38.7586,38.5476,38.7586,30744.0
2017-12-01 13:00:00,40.4,40.43,40.37,40.43,96532.0,38.749,38.7778,38.7202,38.7778,96532.0
2017-12-01 13:30:00,40.43,40.49,40.41,40.45,59324.0,38.7778,38.8353,38.7586,38.797,59324.0
2017-12-01 14:00:00,40.44,40.51,40.4,40.5,101800.0,38.7874,38.8545,38.749,38.8449,101800.0
2017-12-01 14:30:00,40.5,40.52,40.39,40.44,75700.0,38.8449,38.8641,38.7394,38.7874,75700.0
2017-12-01 15:00:00,40.42,40.48,40.39,40.47,73544.0,38.7682,38.8257,38.7394,38.8162,73544.0
2017-12-01 15:30:00,40.48,40.58,40.47,40.54,712080.0,38.8257,38.9217,38.8162,38.8833,712080.0
2017-12-04 09:30:00,40.78,40.78,40.42,40.46,148484.0,39.1135,39.1135,38.7682,38.8066,148484.0
2017-12-04 10:00:00,40.47,40.47,40.1,40.25,47388.0,38.8162,38.8162,38.4613,38.6051,47388.0
2017-12-04 10:30:00,40.21,40.26,39.93,39.95,108680.0,38.5668,38.6147,38.2982,38.3174,108680.0
2017-12-04 11:00:00,39.98,40.11,39.88,40.08,205012.0,38.3462,38.4709,38.2503,38.4421,205012.0
2017-12-04 11:30:00,40.06,40.1,40.0,40.06,51532.0,38.4229,38.4613,38.3654,38.4229,51532.0
2017-12-04 12:00:00,40.12,40.2,40.08,40.08,112408.0,38.4805,38.5572,38.4421,38.4421,112408.0
2017-12-04 12:30:00,40.09,40.19,40.08,40.19,21280.0,38.4517,38.5476,38.4421,38.5476,21280.0
2017-12-04 13:00:00,40.24,40.26,40.19,40.19,20076.0,38.5956,38.6147,38.5476,38.5476,20076.0
2017-12-04 13:30:00,40.16,40.23,40.16,40.23,24128.0,38.5188,38.586,38.5188,38.586,24128.0
2017-12-04 14:00:00,40.23,40.23,40.05,40.05,25892.0,38.586,38.586,38.4133,38.4133,25892.0
2017-12-04 14:30:00,40.02,40.06,39.96,39.97,30780.0,38.3845,38.4229,38.327,38.3366,30780.0
2017-12-04 15:00:00,39.95,39.97,39.89,39.94,107196.0,38.3174,38.3366,38.2599,38.3078,107196.0
2017-12-04 15:30:00,39.92,39.95,39.78,39.81,355296.0,38.2886,38.3174,38.1544,38.1831,355296.0
2017-12-05 09:30:00,39.76,40.15,39.6,40.15,140444.0,38.1352,38.5092,37.9817,38.5092,140444.0
2017-12-05 10:00:00,40.15,40.21,40.04,40.11,66644.0,38.5092,38.5668,38.4037,38.4709,66644.0
2017-12-05 10:30:00,40.1,40.21,40.1,40.2,25088.0,38.4613,38.5668,38.4613,38.5572,25088.0
2017-12-05 11:00:00,40.23,40.34,40.22,40.28,27320.0,38.586,38.6915,38.5764,38.6339,27320.0
2017-12-05 11:30:00,40.29,40.29,40.12,40.12,71924.0,38.6435,38.6435,38.4805,38.4805,71924.0
2017-12-05 12:00:00,40.13,40.14,40.07,40.1,43060.0,38.49,38.4996,38.4325,38.4613,43060.0
2017-12-05 12:30:00,40.11,40.17,40.01,40.02,30372.0,38.4709,38.5284,38.375,38.3845,30372.0
2017-12-05 13:00:00,40.01,40.1,39.97,40.08,19924.0,38.375,38.4613,38.3366,38.4421,19924.0
2017-12-05 13:30:00,40.1,40.12,40.06,40.08,33224.0,38.4613,38.4805,38.4229,38.4421,33224.0
2017-12-05 14:00:00,40.08,40.08,39.95,39.99,103452.0,38.4421,38.4421,38.3174,38.3558,103452.0
2017-12-05 14:30:00,39.96,39.97,39.83,39.86,85160.0,38.327,38.3366,38.2023,38.2311,85160.0
2017-12-05 15:00:00,39.86,39.97,39.85,39.95,97288.0,38.2311,38.3366,38.2215,38.3174,97288.0
2017-12-05 15:30:00,39.95,39.95,39.82,39.85,140640.0,38.3174,38.3174,38.1927,38.2215,140640.0
2017-12-06 09:30:00,39.66,40.0,39.58,39.96,294436.0,38.0393,38.3654,37.9625,38.327,294436.0
2017-12-06 10:00:00,40.05,40.06,39.92,40.0,27576.0,38.4133,38.4229,38.2886,38.3654,27576.0
2017-12-06 10:30:00,40.01,40.02,39.87,40.02,52348.0,38.375,38.3845,38.2407,38.3845,52348.0
2017-12-06 11:00:00,40.04,40.13,40.02,40.07,29240.0,38.4037,38.49,38.3845,38.4325,29240.0
2017-12-06 11:30:00,40.02,40.09,40.01,40.07,20552.0,38.3845,38.4517,38.375,38.4325,20552.0
2017-12-06 12:00:00,40.07,40.1,39.99,39.99,12012.0,38.4325,38.4613,38.3558,38.3558,12012.0
2017-12-06 12:30:00,39.98,40.06,39.97,40.04,14544.0,38.3462,38.4229,38.3366,38.4037,14544.0
2017-12-06 13:00:00,40.04,40.05,40.01,40.04,10120.0,38.4037,38.4133,38.375,38.4037,10120.0
2017-12-06 13:30:00,40.04,40.13,40.04,40.13,55740.0,38.4037,38.49,38.4037,38.49,55740.0
2017-12-06 14:00:00,40.13,40.21,40.13,40.15,30820.0,38.49,38.5668,38.49,38.5092,30820.0
2017-12-06 14:30:00,40.13,40.18,40.12,40.15,29728.0,38.49,38.538,38.4805,38.5092,29728.0
2017-12-06 15:00:00,40.16,40.19,40.11,40.13,30092.0,38.5188,38.5476,38.4709,38.49,30092.0
2017-12-06 15:30:00,40.13,40.15,40.08,40.12,60852.0,38.49,38.5092,38.4421,38.4805,60852.0
2017-12-07 09:30:00,40.17,40.31,40.17,40.23,109308.0,38.5284,38.6627,38.5284,38.586,109308.0
2017-12-07 10:00:00,40.22,40.3,40.14,40.29,70904.0,38.5764,38.6531,38.4996,38.6435,70904.0
2017-12-07 10:30:00,40.3,40.39,40.27,40.35,188268.0,38.6531,38.7394,38.6243,38.7011,188268.0
2017-12-07 11:00:00,40.37,40.38,40.29,40.36,25376.0,38.7202,38.7298,38.6435,38.7107,25376.0
2017-12-07 11:30:00,40.35,40.43,40.35,40.43,33984.0,38.7011,38.7778,38.7011,38.7778,33984.0
2017-12-07 12:00:00,40.42,40.42,40.36,40.37,34332.0,38.7682,38.7682,38.7107,38.7202,34332.0
2017-12-07 12:30:00,40.38,40.42,40.38,40.42,19720.0,38.7298,38.7682,38.7298,38.7682,19720.0
2017-12-07 13:00:00,40.44,40.44,40.36,40.4,29344.0,38.7874,38.7874,38.7107,38.749,29344.0
2017-12-07 13:30:00,40.4,40.42,40.34,40.36,30548.0,38.749,38.7682,38.6915,38.7107,30548.0
2017-12-07 14:00:00,40.37,40.38,40.29,40.29,11932.0,38.7202,38.7298,38.6435,38.6435,11932.0
2017-12-07 14:30:00,40.28,40.33,40.24,40.33,30428.0,38.6339,38.6819,38.5956,38.6819,30428.0
2017-12-07 15:00:00,40.33,40.38,40.31,40.37,31252.0,38.6819,38.7298,38.6627,38.7202,31252.0
2017-12-07 15:30:00,40.37,40.39,40.33,40.37,77336.0,38.7202,38.7394,38.6819,38.7202,77336.0
2017-12-08 09:30:00,40.67,40.8,40.66,40.71,64340.0,39.008,39.1327,38.9984,39.0463,64340.0
2017-12-08 10:00:00,40.71,40.74,40.68,40.7,26716.0,39.0463,39.0751,39.0176,39.0368,26716.0
2017-12-08 10:30:00,40.7,40.71,40.66,40.67,107960.0,39.0368,39.0463,38.9984,39.008,107960.0
2017-12-08 11:00:00,40.67,40.7,40.56,40.56,55184.0,39.008,39.0368,38.9025,38.9025,55184.0
2017-12-08 11:30:00,40.57,40.57,40.5,40.54,110356.0,38.9121,38.9121,38.8449,38.8833,110356.0
2017-12-08 12:00:00,40.55,40.64,40.53,40.64,16824.0,38.8929,38.9792,38.8737,38.9792,16824.0
2017-12-08 12:30:00,40.64,40.66,40.59,40.59,23124.0,38.9792,38.9984,38.9313,38.9313,23124.0
2017-12-08 13:00:00,40.6,40.65,40.59,40.62,27356.0,38.9408,38.9888,38.9313,38.96,27356.0
2017-12-08 13:30:00,40.62,40.63,40.58,40.6,30392.0,38.96,38.9696,38.9217,38.9408,30392.0
2017-12-08 14:00:00,40.59,40.6,40.46,40.5,129396.0,38.9313,38.9408,38.8066,38.8449,129396.0
2017-12-08 14:30:00,40.5,40.54,40.48,40.52,38296.0,38.8449,38.8833,38.8257,38.8641,38296.0
2017-12-08 15:00:00,40.52,40.56,40.49,40.54,105340.0,38.8641,38.9025,38.8353,38.8833,105340.0
2017-12-08 15:30:00,40.54,40.54,40.49,40.53,110516.0,38.8833,38.8833,38.8353,38.8737,110516.0
2017-12-11 09:30:00,40.52,40.7,40.5,40.64,46168.0,38.8641,39.0368,38.8449,38.9792,46168.0
2017-12-11 10:00:00,40.68,40.71,40.65,40.67,28392.0,39.0176,39.0463,38.9888,39.008,28392.0
2017-12-11 10:30:00,40.67,40.74,40.67,40.72,14560.0,39.008,39.0751,39.008,39.0559,14560.0
2017-12-11 11:00:00,40.73,40.77,40.69,40.75,19928.0,39.0655,39.1039,39.0272,39.0847,19928.0
2017-12-11 11:30:00,40.74,40.79,40.74,40.77,38444.0,39.0751,39.1231,39.0751,39.1039,38444.0
2017-12-11 12:00:00,40.77,40.85,40.77,40.84,17384.0,39.1039,39.1806,39.1039,39.171,17384.0
2017-12-11 12:30:00,40.87,40.89,40.86,40.89,6868.0,39.1998,39.219,39.1902,39.219,6868.0
2017-12-11 13:00:00,40.88,40.89,40.82,40.82,12200.0,39.2094,39.219,39.1519,39.1519,12200.0
2017-12-11 13:30:00,40.83,40.86,40.82,40.85,65836.0,39.1614,39.1902,39.1519,39.1806,65836.0
2017-12-11 14:00:00,40.86,40.87,40.84,40.85,43792.0,39.1902,39.1998,39.171,39.1806,43792.0
2017-12-11 14:30:00,40.85,40.87,40.84,40.87,55940.0,39.1806,39.1998,39.171,39.1998,55940.0
2017-12-11 15:00:00,40.85,40.86,40.82,40.84,20348.0,39.1806,39.1902,39.1519,39.171,20348.0
2017-12-11 15:30:00,40.84,40.89,40.84,40.89,110940.0,39.171,39.219,39.171,39.219,110940.0
2017-12-12 09:30:00,40.83,40.83,40.67,40.78,32980.0,39.1614,39.1614,39.008,39.1135,32980.0
2017-12-12 10:00:00,40.83,40.83,40.8,40.8,16512.0,39.1614,39.1614,39.1327,39.1327,16512.0
2017-12-12 10:30:00,40.79,40.87,40.77,40.82,26620.0,39.1231,39.1998,39.1039,39.1519,26620.0
2017-12-12 11:00:00,40.83,40.89,40.83,40.88,11392.0,39.1614,39.219,39.1614,39.2094,11392.0
2017-12-12 11:30:00,40.9,40.92,40.88,40.9,16592.0,39.2286,39.2478,39.2094,39.2286,16592.0
2017-12-12 12:00:00,40.92,40.93,40.88,40.88,20060.0,39.2478,39.2574,39.2094,39.2094,20060.0
2017-12-12 12:30:00,40.85,40.88,40.84,40.84,19244.0,39.1806,39.2094,39.171,39.171,19244.0
2017-12-12 13:00:00,40.82,40.85,40.82,40.83,18996.0,39.1519,39.1806,39.1519,39.1614,18996.0
2017-12-12 13:30:00,40.81,40.81,40.71,40.71,21424.0,39.1423,39.1423,39.0463,39.0463,21424.0
2017-12-12 14:00:00,40.72,40.8,40.71,40.8,18960.0,39.0559,39.1327,39.0463,39.1327,18960.0
2017-12-12 14:30:00,40.81,40.82,40.78,40.81,48660.0,39.1423,39.1519,39.1135,39.1423,48660.0
2017-12-12 15:00:00,40.81,40.81,40.76,40.76,18156.0,39.1423,39.1423,39.0943,39.0943,18156.0
2017-12-12 15:30:00,40.76,40.76,40.7,40.72,61780.0,39.0943,39.0943,39.0368,39.0559,61780.0
2017-12-13 09:30:00,40.88,40.97,40.88,40.9,58788.0,39.2094,39.2957,39.2094,39.2286,58788.0
2017-12-13 10:00:00,40.88,40.9,40.85,40.88,33752.0,39.2094,39.2286,39.1806,39.2094,33752.0
2017-12-13 10:30:00,40.89,40.94,40.88,40.94,52504.0,39.219,39.2669,39.2094,39.2669,52504.0
2017-12-13 11:00:00,40.92,40.94,40.91,40.92,26660.0,39.2478,39.2669,39.2382,39.2478,26660.0
2017-12-13 11:30:00,40.91,40.93,40.87,40.87,36660.0,39.2382,39.2574,39.1998,39.1998,36660.0
2017-12-13 12:00:00,40.83,40.86,40.79,40.84,17188.0,39.1614,39.1902,39.1231,39.171,17188.0
2017-12-13 12:30:00,40.84,40.84,40.77,40.82,15228.0,39.171,39.171,39.1039,39.1519,15228.0
2017-12-13 13:00:00,40.82,40.82,40.78,40.79,17112.0,39.1519,39.1519,39.1135,39.1231,17112.0
2017-12-13 13:30:00,40.79,40.79,40.75,40.77,32184.0,39.1231,39.1231,39.0847,39.1039,32184.0
2017-12-13 14:00:00,40.8,40.88,40.79,40.85,33644.0,39.1327,39.2094,39.1231,39.1806,33644.0
2017-12-13 14:30:00,40.86,40.9,40.85,40.9,12688.0,39.1902,39.2286,39.1806,39.2286,12688.0
2017-12-13 15:00:00,40.89,40.91,40.84,40.84,25612.0,39.219,39.2382,39.171,39.171,25612.0
2017-12-13 15:30:00,40.84,40.88,40.78,40.8,97564.0,39.171,39.2094,39.1135,39.1327,97564.0
2017-12-14 09:30:00,40.87,40.9,40.78,40.85,41116.0,39.1998,39.2286,39.1135,39.1806,41116.0
2017-12-14 10:00:00,40.86,40.95,40.84,40.94,24480.0,39.1902,39.2765,39.171,39.2669,24480.0
2017-12-14 10:30:00,40.95,40.98,40.93,40.96,49660.0,39.2765,39.3053,39.2574,39.2861,49660.0
2017-12-14 11:00:00,40.93,40.94,40.87,40.92,16720.0,39.2574,39.2669,39.1998,39.2478,16720.0
2017-12-14 11:30:00,40.92,40.95,40.92,40.92,19792.0,39.2478,39.2765,39.2478,39.2478,19792.0
2017-12-14 12:00:00,40.91,40.93,40.89,40.9,17604.0,39.2382,39.2574,39.219,39.2286,17604.0
2017-12-14 12:30:00,40.9,40.93,40.86,40.87,16684.0,39.2286,39.2574,39.1902,39.1998,16684.0
2017-12-14 13:00:00,40.86,40.87,40.74,40.83,60808.0,39.1902,39.1998,39.0751,39.1614,60808.0
2017-12-14 13:30:00,40.81,40.85,40.8,40.84,27172.0,39.1423,39.1806,39.1327,39.171,27172.0
2017-12-14 14:00:00,40.83,40.85,40.74,40.74,69492.0,39.1614,39.1806,39.0751,39.0751,69492.0
2017-12-14 14:30:00,40.71,40.79,40.71,40.79,18896.0,39.0463,39.1231,39.0463,39.1231,18896.0
2017-12-14 15:00:00,40.79,40.79,40.74,40.76,16220.0,39.1231,39.1231,39.0751,39.0943,16220.0
2017-12-14 15:30:00,40.77,40.82,40.74,40.74,78640.0,39.1039,39.1519,39.0751,39.0751,78640.0
2017-12-15 09:30:00,40.9,40.9,40.76,40.8,88108.0,39.2286,39.2286,39.0943,39.1327,88108.0
2017-12-15 10:00:00,40.8,40.94,40.8,40.91,18156.0,39.1327,39.2669,39.1327,39.2382,18156.0
2017-12-15 10:30:00,40.91,40.96,40.89,40.96,15060.0,39.2382,39.2861,39.219,39.2861,15060.0
2017-12-15 11:00:00,40.99,41.06,40.99,41.05,12476.0,39.3149,39.382,39.3149,39.3725,12476.0
2017-12-15 11:30:00,41.05,41.11,41.05,41.1,12156.0,39.3725,39.43,39.3725,39.4204,12156.0
2017-12-15 12:00:00,41.13,41.22,41.13,41.2,212108.0,39.4492,39.5355,39.4492,39.5163,212108.0
2017-12-15 12:30:00,41.2,41.21,41.17,41.18,16040.0,39.5163,39.5259,39.4875,39.4971,16040.0
2017-12-15 13:00:00,41.19,41.19,41.15,41.17,20736.0,39.5067,39.5067,39.4684,39.4875,20736.0
2017-12-15 13:30:00,41.16,41.22,41.15,41.22,20880.0,39.478,39.5355,39.4684,39.5355,20880.0
2017-12-15 14:00:00,41.22,41.24,41.2,41.22,46644.0,39.5355,39.5547,39.5163,39.5355,46644.0
2017-12-15 14:30:00,41.23,41.23,41.19,41.2,15256.0,39.5451,39.5451,39.5067,39.5163,15256.0
2017-12-15 15:00:00,41.21,41.28,41.21,41.27,45340.0,39.5259,39.5931,39.5259,39.5835,45340.0
2017-12-15 15:30:00,41.27,41.27,41.18,41.22,145132.0,39.5835,39.5835,39.4971,39.5355,145132.0
2017-12-18 09:30:00,41.52,41.6,41.48,41.58,188660.0,39.8232,39.9,39.7849,39.8808,188660.0
2017-12-18 10:00:00,41.6,41.63,41.57,41.62,31244.0,39.9,39.9288,39.8712,39.9192,31244.0
2017-12-18 10:30:00,41.59,41.59,41.55,41.57,14372.0,39.8904,39.8904,39.852,39.8712,14372.0
2017-12-18 11:00:00,41.56,41.58,41.52,41.57,6340.0,39.8616,39.8808,39.8232,39.8712,6340.0
2017-12-18 11:30:00,41.56,41.64,41.56,41.61,18544.0,39.8616,39.9383,39.8616,39.9096,18544.0
2017-12-18 12:00:00,41.62,41.65,41.62,41.65,36376.0,39.9192,39.9479,39.9192,39.9479,36376.0
2017-12-18 12:30:00,41.65,41.69,41.64,41.68,27128.0,39.9479,39.9863,39.9383,39.9767,27128.0
2017-12-18 13:00:00,41.68,41.68,41.66,41.68,7140.0,39.9767,39.9767,39.9575,39.9767,7140.0
2017-12-18 13:30:00,41.67,41.69,41.66,41.67,26772.0,39.9671,39.9863,39.9575,39.9671,26772.0
2017-12-18 14:00:00,41.67,41.68,41.66,41.66,52436.0,39.9671,39.9767,39.9575,39.9575,52436.0
2017-12-18 14:30:00,41.65,41.68,41.64,41.68,26136.0,39.9479,39.9767,39.9383,39.9767,26136.0
2017-12-18 15:00:00,41.67,41.68,41.65,41.65,50092.0,39.9671,39.9767,39.9479,39.9479,50092.0
2017-12-18 15:30:00,41.66,41.7,41.65,41.67,156556.0,39.9575,39.9959,39.9479,39.9671,156556.0
2017-12-19 09:30:00,41.49,41.52,41.37,41.46,37648.0,39.8697,39.8985,39.7544,39.8409,37648.0
2017-12-19 10:00:00,41.46,41.46,41.36,41.38,24340.0,39.8409,39.8409,39.7448,39.764,24340.0
2017-12-19 10:30:00,41.4,41.41,41.3,41.33,35588.0,39.7832,39.7928,39.6871,39.716,35588.0
2017-12-19 11:00:00,41.33,41.39,41.29,41.39,21824.0,39.716,39.7736,39.6775,39.7736,21824.0
2017-12-19 11:30:00,41.38,41.38,41.25,41.27,15168.0,39.764,39.764,39.6391,39.6583,15168.0
2017-12-19 12:00:00,41.26,41.27,41.23,41.23,14908.0,39.6487,39.6583,39.6199,39.6199,14908.0
2017-12-19 12:30:00,41.27,41.31,41.27,41.31,15848.0,39.6583,39.6967,39.6583,39.6967,15848.0
2017-12-19 13:00:00,41.32,41.33,41.31,41.33,10624.0,39.7064,39.716,39.6967,39.716,10624.0
2017-12-19 13:30:00,41.33,41.38,41.33,41.38,16440.0,39.716,39.764,39.716,39.764,16440.0
2017-12-19 14:00:00,41.38,41.38,41.35,41.35,7648.0,39.764,39.764,39.7352,39.7352,7648.0
2017-12-19 14:30:00,41.39,41.39,41.3,41.32,30128.0,39.7736,39.7736,39.6871,39.7064,30128.0
2017-12-19 15:00:00,41.3,41.37,41.27,41.35,17068.0,39.6871,39.7544,39.6583,39.7352,17068.0
2017-12-19 15:30:00,41.36,41.39,41.35,41.36,108892.0,39.7448,39.7736,39.7352,39.7448,108892.0
2017-12-20 09:30:00,41.53,41.53,41.19,41.27,74344.0,39.9082,39.9082,39.5814,39.6583,74344.0
2017-12-20 10:00:00,41.26,41.26,41.18,41.19,491120.0,39.6487,39.6487,39.5718,39.5814,491120.0
2017-12-20 10:30:00,41.19,41.21,41.12,41.14,44488.0,39.5814,39.6007,39.5142,39.5334,44488.0
2017-12-20 11:00:00,41.17,41.23,41.17,41.23,11276.0,39.5622,39.6199,39.5622,39.6199,11276.0
2017-12-20 11:30:00,41.26,41.28,41.26,41.27,7556.0,39.6487,39.6679,39.6487,39.6583,7556.0
2017-12-20 12:00:00,41.28,41.35,41.28,41.34,23348.0,39.6679,39.7352,39.6679,39.7256,23348.0
2017-12-20 12:30:00,41.33,41.34,41.29,41.32,47744.0,39.716,39.7256,39.6775,39.7064,47744.0
2017-12-20 13:00:00,41.32,41.41,41.32,41.4,15248.0,39.7064,39.7928,39.7064,39.7832,15248.0
2017-12-20 13:30:00,41.38,41.4,41.38,41.4,11048.0,39.764,39.7832,39.764,39.7832,11048.0
2017-12-20 14:00:00,41.4,41.4,41.34,41.36,25860.0,39.7832,39.7832,39.7256,39.7448,25860.0
2017-12-20 14:30:00,41.32,41.34,41.31,41.32,8456.0,39.7064,39.7256,39.6967,39.7064,8456.0
2017-12-20 15:00:00,41.33,41.35,41.3,41.34,38472.0,39.716,39.7352,39.6871,39.7256,38472.0
2017-12-20 15:30:00,41.35,41.37,41.34,41.35,80348.0,39.7352,39.7544,39.7256,39.7352,80348.0
2017-12-21 09:30:00,41.41,41.46,41.29,41.3,43652.0,39.7928,39.8409,39.6775,39.6871,43652.0
2017-12-21 10:00:00,41.34,41.34,41.29,41.34,59964.0,39.7256,39.7256,39.6775,39.7256,59964.0
2017-12-21 10:30:00,41.3,41.38,41.3,41.32,39676.0,39.6871,39.764,39.6871,39.7064,39676.0
2017-12-21 11:00:00,41.32,41.42,41.32,41.41,26900.0,39.7064,39.8025,39.7064,39.7928,26900.0
2017-12-21 11:30:00,41.42,41.43,41.38,41.38,8952.0,39.8025,39.8121,39.764,39.764,8952.0
2017-12-21 12:00:00,41.38,41.39,41.37,41.38,8496.0,39.764,39.7736,39.7544,39.764,8496.0
2017-12-21 12:30:00,41.38,41.38,41.35,41.38,6696.0,39.764,39.764,39.7352,39.764,6696.0
2017-12-21 13:00:00,41.39,41.42,41.38,41.41,7740.0,39.7736,39.8025,39.764,39.7928,7740.0
2017-12-21 13:30:00,41.4,41.41,41.38,41.38,9872.0,39.7832,39.7928,39.764,39.764,9872.0
2017-12-21 14:00:00,41.37,41.37,41.27,41.27,16060.0,39.7544,39.7544,39.6583,39.6583,16060.0
2017-12-21 14:30:00,41.28,41.29,41.27,41.29,10996.0,39.6679,39.6775,39.6583,39.6775,10996.0
2017-12-21 15:00:00,41.29,41.3,41.23,41.24,23588.0,39.6775,39.6871,39.6199,39.6295,23588.0
2017-12-21 15:30:00,41.27,41.27,41.17,41.23,37000.0,39.6583,39.6583,39.5622,39.6199,37000.0
2017-12-22 09:30:00,41.14,41.2,41.06,41.18,29428.0,39.5334,39.591,39.4565,39.5718,29428.0
2017-12-22 10:00:00,41.15,41.16,41.1,41.11,6944.0,39.543,39.5526,39.4949,39.5046,6944.0
2017-12-22 10:30:00,41.11,41.14,41.1,41.13,8324.0,39.5046,39.5334,39.4949,39.5238,8324.0
2017-12-22 11:00:00,41.12,41.13,41.08,41.12,4588.0,39.5142,39.5238,39.4757,39.5142,4588.0
2017-12-22 11:30:00,41.11,41.13,41.09,41.11,20488.0,39.5046,39.5238,39.4853,39.5046,20488.0
2017-12-22 12:00:00,41.1,41.1,41.1,41.1,4284.0,39.4949,39.4949,39.4949,39.4949,4284.0
2017-12-22 12:30:00,41.1,41.1,41.08,41.1,8428.0,39.4949,39.4949,39.4757,39.4949,8428.0
2017-12-22 13:00:00,41.1,41.12,41.1,41.11,14420.0,39.4949,39.5142,39.4949,39.5046,14420.0
2017-12-22 13:30:00,41.12,41.16,41.12,41.15,30364.0,39.5142,39.5526,39.5142,39.543,30364.0
2017-12-22 14:00:00,41.15,41.17,41.13,41.17,7104.0,39.543,39.5622,39.5238,39.5622,7104.0
2017-12-22 14:30:00,41.16,41.17,41.15,41.16,4820.0,39.5526,39.5622,39.543,39.5526,4820.0
2017-12-22 15:00:00,41.17,41.17,41.15,41.16,4968.0,39.5622,39.5622,39.543,39.5526,4968.0
2017-12-22 15:30:00,41.16,41.18,41.13,41.18,28628.0,39.5526,39.5718,39.5238,39.5718,28628.0
2017-12-26 09:30:00,40.87,40.88,40.69,40.74,48696.0,39.2739,39.2835,39.101,39.149,48696.0
2017-12-26 10:00:00,40.76,40.87,40.76,40.87,5956.0,39.1682,39.2739,39.1682,39.2739,5956.0
2017-12-26 10:30:00,40.85,40.87,40.79,40.79,9096.0,39.2547,39.2739,39.1971,39.1971,9096.0
2017-12-26 11:00:00,40.8,40.82,40.77,40.81,10256.0,39.2067,39.2259,39.1778,39.2163,10256.0
2017-12-26 11:30:00,40.83,40.83,40.82,40.82,4096.0,39.2355,39.2355,39.2259,39.2259,4096.0
2017-12-26 12:00:00,40.81,40.85,40.81,40.84,19272.0,39.2163,39.2547,39.2163,39.2451,19272.0
2017-12-26 12:30:00,40.84,40.88,40.83,40.87,9400.0,39.2451,39.2835,39.2355,39.2739,9400.0
2017-12-26 13:00:00,40.83,40.84,40.82,40.83,10876.0,39.2355,39.2451,39.2259,39.2355,10876.0
2017-12-26 13:30:00,40.83,40.84,40.81,40.84,7024.0,39.2355,39.2451,39.2163,39.2451,7024.0
2017-12-26 14:00:00,40.84,40.85,40.82,40.84,30496.0,39.2451,39.2547,39.2259,39.2451,30496.0
2017-12-26 14:30:00,40.84,40.85,40.83,40.83,3268.0,39.2451,39.2547,39.2355,39.2355,3268.0
2017-12-26 15:00:00,40.82,40.83,40.8,40.8,7572.0,39.2259,39.2355,39.2067,39.2067,7572.0
2017-12-26 15:30:00,40.8,40.84,40.79,40.84,41908.0,39.2067,39.2451,39.1971,39.2451,41908.0
2017-12-27 09:30:00,40.83,40.91,40.82,40.9,15060.0,39.2355,39.3124,39.2259,39.3028,15060.0
2017-12-27 10:00:00,40.93,40.95,40.91,40.93,36256.0,39.3316,39.3508,39.3124,39.3316,36256.0
2017-12-27 10:30:00,40.93,40.96,40.91,40.94,15976.0,39.3316,39.3604,39.3124,39.3412,15976.0
2017-12-27 11:00:00,40.95,40.95,40.92,40.93,6076.0,39.3508,39.3508,39.322,39.3316,6076.0
2017-12-27 11:30:00,40.93,40.94,40.85,40.85,14368.0,39.3316,39.3412,39.2547,39.2547,14368.0
2017-12-27 12:00:00,40.84,40.9,40.84,40.88,4880.0,39.2451,39.3028,39.2451,39.2835,4880.0
2017-12-27 12:30:00,40.89,40.9,40.88,40.89,27664.0,39.2931,39.3028,39.2835,39.2931,27664.0
2017-12-27 13:00:00,40.86,40.88,40.86,40.86,15188.0,39.2643,39.2835,39.2643,39.2643,15188.0
2017-12-27 13:30:00,40.87,40.88,40.86,40.88,101928.0,39.2739,39.2835,39.2643,39.2835,101928.0
2017-12-27 14:00:00,40.88,40.88,40.86,40.87,5788.0,39.2835,39.2835,39.2643,39.2739,5788.0
2017-12-27 14:30:00,40.87,40.87,40.85,40.85,4440.0,39.2739,39.2739,39.2547,39.2547,4440.0
2017-12-27 15:00:00,40.86,40.87,40.85,40.86,57624.0,39.2643,39.2739,39.2547,39.2643,57624.0
2017-12-27 15:30:00,40.85,40.9,40.84,40.88,116600.0,39.2547,39.3028,39.2451,39.2835,116600.0
2017-12-28 09:30:00,41.0,41.03,40.97,40.99,25468.0,39.3989,39.4277,39.37,39.3892,25468.0
2017-12-28 10:00:00,40.99,40.99,40.96,40.96,16688.0,39.3892,39.3892,39.3604,39.3604,16688.0
2017-12-28 10:30:00,40.96,40.99,40.95,40.99,41640.0,39.3604,39.3892,39.3508,39.3892,41640.0
2017-12-28 11:00:00,40.99,41.01,40.97,40.99,35184.0,39.3892,39.4085,39.37,39.3892,35184.0
2017-12-28 11:30:00,40.99,40.99,40.97,40.99,19172.0,39.3892,39.3892,39.37,39.3892,19172.0
2017-12-28 12:00:00,40.99,40.99,40.97,40.97,12820.0,39.3892,39.3892,39.37,39.37,12820.0
2017-12-28 12:30:00,40.97,40.98,40.95,40.95,119404.0,39.37,39.3796,39.3508,39.3508,119404.0
2017-12-28 13:00:00,40.96,40.96,40.93,40.93,12976.0,39.3604,39.3604,39.3316,39.3316,12976.0
2017-12-28 13:30:00,40.93,40.93,40.9,40.91,42236.0,39.3316,39.3316,39.3028,39.3124,42236.0
2017-12-28 14:00:00,40.91,40.91,40.88,40.89,16196.0,39.3124,39.3124,39.2835,39.2931,16196.0
2017-12-28 14:30:00,40.88,40.89,40.88,40.88,34520.0,39.2835,39.2931,39.2835,39.2835,34520.0
2017-12-28 15:00:00,40.89,40.91,40.89,40.89,37164.0,39.2931,39.3124,39.2931,39.2931,37164.0
2017-12-28 15:30:00,40.9,40.94,40.88,40.93,128348.0,39.3028,39.3412,39.2835,39.3316,128348.0
2017-12-29 09:30:00,40.95,40.95,40.86,40.86,22764.0,39.3508,39.3508,39.2643,39.2643,22764.0
2017-12-29 10:00:00,40.87,40.89,40.85,40.89,4684.0,39.2739,39.2931,39.2547,39.2931,4684.0
2017-12-29 10:30:00,40.88,40.89,40.82,40.82,7424.0,39.2835,39.2931,39.2259,39.2259,7424.0
2017-12-29 11:00:00,40.81,40.82,40.76,40.82,12080.0,39.2163,39.2259,39.1682,39.2259,12080.0
2017-12-29 11:30:00,40.82,40.84,40.78,40.84,16468.0,39.2259,39.2451,39.1874,39.2451,16468.0
2017-12-29 12:00:00,40.85,40.88,40.85,40.86,2232.0,39.2547,39.2835,39.2547,39.2643,2232.0
2017-12-29 12:30:00,40.85,40.88,40.85,40.85,11508.0,39.2547,39.2835,39.2547,39.2547,11508.0
2017-12-29 13:00:00,40.84,40.87,40.84,40.87,10260.0,39.2451,39.2739,39.2451,39.2739,10260.0
2017-12-29 13:30:00,40.87,40.87,40.83,40.83,41704.0,39.2739,39.2739,39.2355,39.2355,41704.0
2017-12-29 14:00:00,40.83,40.85,40.82,40.85,7036.0,39.2355,39.2547,39.2259,39.2547,7036.0
2017-12-29 14:30:00,40.84,40.85,40.83,40.83,9052.0,39.2451,39.2547,39.2355,39.2355,9052.0
2017-12-29 15:00:00,40.83,40.88,40.83,40.87,1405256.0,39.2355,39.2835,39.2355,39.2739,1405256.0
2017-12-29 15:30:00,40.86,40.86,40.68,40.69,137492.0,39.2643,39.2643,39.0914,39.101,137492.0
2018-01-02 09:30:00,40.83,41.07,40.78,41.07,158340.0,39.2355,39.4661,39.1874,39.4661,158340.0
2018-01-02 10:00:00,41.09,41.15,41.05,41.15,66768.0,39.4853,39.543,39.4469,39.543,66768.0
2018-01-02 10:30:00,41.15,41.17,41.1,41.17,74264.0,39.543,39.5622,39.4949,39.5622,74264.0
2018-01-02 11:00:00,41.17,41.2,41.15,41.17,26872.0,39.5622,39.591,39.543,39.5622,26872.0
2018-01-02 11:30:00,41.17,41.18,41.13,41.14,74504.0,39.5622,39.5718,39.5238,39.5334,74504.0
2018-01-02 12:00:00,41.15,41.17,41.14,41.15,109916.0,39.543,39.5622,39.5334,39.543,109916.0
2018-01-02 12:30:00,41.14,41.15,41.12,41.13,584236.0,39.5334,39.543,39.5142,39.5238,584236.0
2018-01-02 13:00:00,41.13,41.18,41.13,41.18,41504.0,39.5238,39.5718,39.5238,39.5718,41504.0
2018-01-02 13:30:00,41.17,41.19,41.17,41.18,96052.0,39.5622,39.5814,39.5622,39.5718,96052.0
2018-01-02 14:00:00,41.19,41.24,41.19,41.22,130276.0,39.5814,39.6295,39.5814,39.6103,130276.0
2018-01-02 14:30:00,41.22,41.23,41.2,41.21,180328.0,39.6103,39.6199,39.591,39.6007,180328.0
2018-01-02 15:00:00,41.21,41.25,41.21,41.25,148500.0,39.6007,39.6391,39.6007,39.6391,148500.0
2018-01-02 15:30:00,41.24,41.33,41.23,41.3,722612.0,39.6295,39.716,39.6199,39.6871,722612.0
2018-01-03 09:30:00,41.39,41.66,41.38,41.66,114488.0,39.7736,40.0331,39.764,40.0331,114488.0
2018-01-03 10:00:00,41.69,41.72,41.59,41.63,51440.0,40.0619,40.0907,39.9658,40.0043,51440.0
2018-01-03 10:30:00,41.63,41.69,41.63,41.67,443368.0,40.0043,40.0619,40.0043,40.0427,443368.0
2018-01-03 11:00:00,41.67,41.71,41.66,41.7,30696.0,40.0427,40.0811,40.0331,40.0715,30696.0
2018-01-03 11:30:00,41.7,41.71,41.66,41.66,26696.0,40.0715,40.0811,40.0331,40.0331,26696.0
2018-01-03 12:00:00,41.67,41.69,41.66,41.68,12596.0,40.0427,40.0619,40.0331,40.0523,12596.0
2018-01-03 12:30:00,41.69,41.76,41.68,41.72,41472.0,40.0619,40.1292,40.0523,40.0907,41472.0
2018-01-03 13:00:00,41.73,41.74,41.7,41.73,12768.0,40.1003,40.11,40.0715,40.1003,12768.0
2018-01-03 13:30:00,41.72,41.72,41.64,41.66,22360.0,40.0907,40.0907,40.0139,40.0331,22360.0
2018-01-03 14:00:00,41.66,41.73,41.64,41.73,324240.0,40.0331,40.1003,40.0139,40.1003,324240.0
2018-01-03 14:30:00,41.73,41.74,41.68,41.7,58024.0,40.1003,40.11,40.0523,40.0715,58024.0
2018-01-03 15:00:00,41.69,41.74,41.69,41.74,111852.0,40.0619,40.11,40.0619,40.11,111852.0
2018-01-03 15:30:00,41.74,41.77,41.72,41.74,145956.0,40.11,40.1388,40.0907,40.11,145956.0
2018-01-04 09:30:00,41.89,42.0,41.82,41.92,53424.0,40.2541,40.3598,40.1868,40.2829,53424.0
2018-01-04 10:00:00,41.92,41.99,41.92,41.98,18860.0,40.2829,40.3502,40.2829,40.3406,18860.0
2018-01-04 10:30:00,42.01,42.06,42.01,42.01,14452.0,40.3694,40.4175,40.3694,40.3694,14452.0
2018-01-04 11:00:00,42.01,42.03,41.97,41.98,27336.0,40.3694,40.3886,40.331,40.3406,27336.0
2018-01-04 11:30:00,42.01,42.02,41.99,42.01,19264.0,40.3694,40.379,40.3502,40.3694,19264.0
2018-01-04 12:00:00,41.99,42.04,41.97,41.97,19540.0,40.3502,40.3982,40.331,40.331,19540.0
2018-01-04 12:30:00,41.97,42.0,41.96,41.96,18700.0,40.331,40.3598,40.3214,40.3214,18700.0
2018-01-04 13:00:00,41.96,41.98,41.93,41.95,24036.0,40.3214,40.3406,40.2925,40.3118,24036.0
2018-01-04 13:30:00,41.93,41.97,41.93,41.96,59312.0,40.2925,40.331,40.2925,40.3214,59312.0
2018-01-04 14:00:00,41.97,42.01,41.94,41.94,140108.0,40.331,40.3694,40.3021,40.3021,140108.0
2018-01-04 14:30:00,41.94,41.99,41.94,41.98,31404.0,40.3021,40.3502,40.3021,40.3406,31404.0
2018-01-04 15:00:00,41.97,42.01,41.96,42.01,43724.0,40.331,40.3694,40.3214,40.3694,43724.0
2018-01-04 15:30:00,42.01,42.01,41.96,41.97,50368.0,40.3694,40.3694,40.3214,40.331,50368.0
2018-01-05 09:30:00,42.18,42.23,42.09,42.21,180980.0,40.5328,40.5808,40.4463,40.5616,180980.0
2018-01-05 10:00:00,42.23,42.26,42.2,42.26,13632.0,40.5808,40.6096,40.552,40.6096,13632.0
2018-01-05 10:30:00,42.25,42.34,42.24,42.34,89696.0,40.6,40.6865,40.5904,40.6865,89696.0
2018-01-05 11:00:00,42.3,42.37,42.3,42.35,29388.0,40.6481,40.7154,40.6481,40.6961,29388.0
2018-01-05 11:30:00,42.34,42.37,42.32,42.37,60428.0,40.6865,40.7154,40.6673,40.7154,60428.0
2018-01-05 12:00:00,42.35,42.36,42.34,42.35,15652.0,40.6961,40.7057,40.6865,40.6961,15652.0
2018-01-05 12:30:00,42.35,42.37,42.33,42.36,31124.0,40.6961,40.7154,40.6769,40.7057,31124.0
2018-01-05 13:00:00,42.35,42.37,42.34,42.35,19508.0,40.6961,40.7154,40.6865,40.6961,19508.0
2018-01-05 13:30:00,42.35,42.38,42.35,42.35,46296.0,40.6961,40.725,40.6961,40.6961,46296.0
2018-01-05 14:00:00,42.36,42.37,42.33,42.34,46392.0,40.7057,40.7154,40.6769,40.6865,46392.0
2018-01-05 14:30:00,42.35,42.35,42.31,42.31,30240.0,40.6961,40.6961,40.6577,40.6577,30240.0
2018-01-05 15:00:00,42.32,42.34,42.3,42.31,27348.0,40.6673,40.6865,40.6481,40.6577,27348.0
2018-01-05 15:30:00,42.32,42.39,42.31,42.37,68980.0,40.6673,40.7346,40.6577,40.7154,68980.0
2018-01-08 09:30:00,42.37,42.44,42.35,42.42,33480.0,40.7154,40.7826,40.6961,40.7634,33480.0
2018-01-08 10:00:00,42.4,42.47,42.34,42.47,22480.0,40.7442,40.8114,40.6865,40.8114,22480.0
2018-01-08 10:30:00,42.47,42.5,42.44,42.49,114648.0,40.8114,40.8403,40.7826,40.8307,114648.0
2018-01-08 11:00:00,42.49,42.57,42.49,42.57,108228.0,40.8307,40.9075,40.8307,40.9075,108228.0
2018-01-08 11:30:00,42.56,42.59,42.52,42.52,12316.0,40.8979,40.9268,40.8595,40.8595,12316.0
2018-01-08 12:00:00,42.55,42.57,42.54,42.57,7268.0,40.8883,40.9075,40.8787,40.9075,7268.0
2018-01-08 12:30:00,42.55,42.56,42.52,42.55,54852.0,40.8883,40.8979,40.8595,40.8883,54852.0
2018-01-08 13:00:00,42.56,42.58,42.55,42.58,26420.0,40.8979,40.9172,40.8883,40.9172,26420.0
2018-01-08 13:30:00,42.57,42.58,42.56,42.57,19576.0,40.9075,40.9172,40.8979,40.9075,19576.0
2018-01-08 14:00:00,42.57,42.58,42.56,42.56,21664.0,40.9075,40.9172,40.8979,40.8979,21664.0
2018-01-08 14:30:00,42.57,42.57,42.52,42.54,75996.0,40.9075,40.9075,40.8595,40.8787,75996.0
2018-01-08 15:00:00,42.54,42.56,42.53,42.54,34160.0,40.8787,40.8979,40.8691,40.8787,34160.0
2018-01-08 15:30:00,42.54,42.58,42.52,42.55,49080.0,40.8787,40.9172,40.8595,40.8883,49080.0
2018-01-09 09:30:00,42.6,42.68,42.38,42.38,64592.0,40.9364,41.0132,40.725,40.725,64592.0
2018-01-09 10:00:00,42.37,42.49,42.37,42.47,11964.0,40.7154,40.8307,40.7154,40.8114,11964.0
2018-01-09 10:30:00,42.46,42.46,42.35,42.43,25500.0,40.8018,40.8018,40.6961,40.773,25500.0
2018-01-09 11:00:00,42.46,42.55,42.45,42.53,32720.0,40.8018,40.8883,40.7922,40.8691,32720.0
2018-01-09 11:30:00,42.51,42.51,42.46,42.48,10492.0,40.8499,40.8499,40.8018,40.8211,10492.0
2018-01-09 12:00:00,42.45,42.5,42.45,42.49,12852.0,40.7922,40.8403,40.7922,40.8307,12852.0
2018-01-09 12:30:00,42.49,42.53,42.49,42.51,14368.0,40.8307,40.8691,40.8307,40.8499,14368.0
2018-01-09 13:00:00,42.52,42.57,42.52,42.57,17008.0,40.8595,40.9075,40.8595,40.9075,17008.0
2018-01-09 13:30:00,42.55,42.56,42.51,42.51,25580.0,40.8883,40.8979,40.8499,40.8499,25580.0
2018-01-09 14:00:00,42.52,42.52,42.46,42.47,37460.0,40.8595,40.8595,40.8018,40.8114,37460.0
2018-01-09 14:30:00,42.47,42.5,42.47,42.5,53388.0,40.8114,40.8403,40.8114,40.8403,53388.0
2018-01-09 15:00:00,42.49,42.51,42.44,42.44,23432.0,40.8307,40.8499,40.7826,40.7826,23432.0
2018-01-09 15:30:00,42.43,42.48,42.4,42.41,211248.0,40.773,40.8211,40.7442,40.7538,211248.0
2018-01-10 09:30:00,42.15,42.26,42.1,42.16,124504.0,40.5039,40.6096,40.4559,40.5136,124504.0
2018-01-10 10:00:00,42.12,42.21,42.09,42.17,31384.0,40.4751,40.5616,40.4463,40.5232,31384.0
2018-01-10 10:30:00,42.12,42.17,42.08,42.12,23496.0,40.4751,40.5232,40.4367,40.4751,23496.0
2018-01-10 11:00:00,42.16,42.2,42.12,42.15,15676.0,40.5136,40.552,40.4751,40.5039,15676.0
2018-01-10 11:30:00,42.12,42.18,42.1,42.18,103200.0,40.4751,40.5328,40.4559,40.5328,103200.0
2018-01-10 12:00:00,42.16,42.19,42.13,42.17,34036.0,40.5136,40.5424,40.4847,40.5232,34036.0
2018-01-10 12:30:00,42.18,42.19,42.17,42.18,15988.0,40.5328,40.5424,40.5232,40.5328,15988.0
2018-01-10 13:00:00,42.2,42.2,42.15,42.17,26580.0,40.552,40.552,40.5039,40.5232,26580.0
2018-01-10 13:30:00,42.17,42.26,42.15,42.25,11532.0,40.5232,40.6096,40.5039,40.6,11532.0
2018-01-10 14:00:00,42.26,42.26,42.14,42.14,27448.0,40.6096,40.6096,40.4943,40.4943,27448.0
2018-01-10 14:30:00,42.15,42.21,42.13,42.21,30340.0,40.5039,40.5616,40.4847,40.5616,30340.0
2018-01-10 15:00:00,42.21,42.23,42.18,42.22,36032.0,40.5616,40.5808,40.5328,40.5712,36032.0
2018-01-10 15:30:00,42.22,42.28,42.21,42.27,116488.0,40.5712,40.6289,40.5616,40.6193,116488.0
2018-01-11 09:30:00,42.35,42.37,42.3,42.35,55208.0,40.6961,40.7154,40.6481,40.6961,55208.0
2018-01-11 10:00:00,42.43,42.43,42.35,42.36,38444.0,40.773,40.773,40.6961,40.7057,38444.0
2018-01-11 10:30:00,42.35,42.38,42.31,42.38,24548.0,40.6961,40.725,40.6577,40.725,24548.0
2018-01-11 11:00:00,42.38,42.43,42.38,42.42,23208.0,40.725,40.773,40.725,40.7634,23208.0
2018-01-11 11:30:00,42.39,42.41,42.38,42.41,7240.0,40.7346,40.7538,40.725,40.7538,7240.0
2018-01-11 12:00:00,42.41,42.45,42.38,42.45,14908.0,40.7538,40.7922,40.725,40.7922,14908.0
2018-01-11 12:30:00,42.44,42.49,42.44,42.48,21596.0,40.7826,40.8307,40.7826,40.8211,21596.0
2018-01-11 13:00:00,42.48,42.49,42.46,42.46,20980.0,40.8211,40.8307,40.8018,40.8018,20980.0
2018-01-11 13:30:00,42.46,42.46,42.42,42.42,79704.0,40.8018,40.8018,40.7634,40.7634,79704.0
2018-01-11 14:00:00,42.43,42.45,42.42,42.44,16312.0,40.773,40.7922,40.7634,40.7826,16312.0
2018-01-11 14:30:00,42.44,42.44,42.41,42.41,6088.0,40.7826,40.7826,40.7538,40.7538,6088.0
2018-01-11 15:00:00,42.41,42.46,42.41,42.46,29680.0,40.7538,40.8018,40.7538,40.8018,29680.0
2018-01-11 15:30:00,42.43,42.5,42.43,42.49,81388.0,40.773,40.8403,40.773,40.8307,81388.0
2018-01-12 09:30:00,42.37,42.52,42.37,42.5,26516.0,40.7154,40.8595,40.7154,40.8403,26516.0
2018-01-12 10:00:00,42.51,42.6,42.49,42.6,22760.0,40.8499,40.9364,40.8307,40.9364,22760.0
2018-01-12 10:30:00,42.61,42.71,42.57,42.71,16392.0,40.946,41.0421,40.9075,41.0421,16392.0
2018-01-12 11:00:00,42.7,42.71,42.65,42.68,13956.0,41.0325,41.0421,40.9844,41.0132,13956.0
2018-01-12 11:30:00,42.68,42.71,42.68,42.71,9596.0,41.0132,41.0421,41.0132,41.0421,9596.0
2018-01-12 12:00:00,42.71,42.71,42.68,42.7,12840.0,41.0421,41.0421,41.0132,41.0325,12840.0
2018-01-12 12:30:00,42.7,42.79,42.69,42.78,14948.0,41.0325,41.119,41.0229,41.1093,14948.0
2018-01-12 13:00:00,42.79,42.79,42.74,42.74,17900.0,41.119,41.119,41.0709,41.0709,17900.0
2018-01-12 13:30:00,42.74,42.76,42.71,42.75,46072.0,41.0709,41.0901,41.0421,41.0805,46072.0
2018-01-12 14:00:00,42.75,42.79,42.74,42.78,39176.0,41.0805,41.119,41.0709,41.1093,39176.0
2018-01-12 14:30:00,42.8,42.8,42.73,42.74,10224.0,41.1286,41.1286,41.0613,41.0709,10224.0
2018-01-12 15:00:00,42.75,42.77,42.7,42.73,11376.0,41.0805,41.0997,41.0325,41.0613,11376.0
2018-01-12 15:30:00,42.73,42.8,42.73,42.74,67080.0,41.0613,41.1286,41.0613,41.0709,67080.0
2018-01-16 09:30:00,43.02,43.21,43.02,43.17,97384.0,41.34,41.5225,41.34,41.4841,97384.0
2018-01-16 10:00:00,43.17,43.19,43.08,43.08,42792.0,41.4841,41.5033,41.3976,41.3976,42792.0
2018-01-16 10:30:00,43.09,43.1,43.0,43.0,18820.0,41.4072,41.4168,41.3207,41.3207,18820.0
2018-01-16 11:00:00,42.98,43.0,42.87,42.98,35576.0,41.3015,41.3207,41.1958,41.3015,35576.0
2018-01-16 11:30:00,42.97,43.01,42.85,42.86,34412.0,41.2919,41.3304,41.1766,41.1862,34412.0
2018-01-16 12:00:00,42.85,42.93,42.85,42.88,20996.0,41.1766,41.2535,41.1766,41.2054,20996.0
2018-01-16 12:30:00,42.88,42.88,42.79,42.81,29880.0,41.2054,41.2054,41.119,41.1382,29880.0
2018-01-16 13:00:00,42.82,42.85,42.77,42.82,47084.0,41.1478,41.1766,41.0997,41.1478,47084.0
2018-01-16 13:30:00,42.82,42.83,42.69,42.69,39244.0,41.1478,41.1574,41.0229,41.0229,39244.0
2018-01-16 14:00:00,42.7,42.7,42.58,42.58,25204.0,41.0325,41.0325,40.9172,40.9172,25204.0
2018-01-16 14:30:00,42.59,42.61,42.44,42.53,56700.0,40.9268,40.946,40.7826,40.8691,56700.0
2018-01-16 15:00:00,42.54,42.65,42.54,42.65,33692.0,40.8787,40.9844,40.8787,40.9844,33692.0
2018-01-16 15:30:00,42.65,42.67,42.53,42.55,106268.0,40.9844,41.0036,40.8691,40.8883,106268.0
2018-01-17 09:30:00,42.77,42.81,42.67,42.68,81340.0,41.0997,41.1382,41.0036,41.0132,81340.0
2018-01-17 10:00:00,42.72,42.79,42.7,42.7,21500.0,41.0517,41.119,41.0325,41.0325,21500.0
2018-01-17 10:30:00,42.71,42.83,42.71,42.82,15516.0,41.0421,41.1574,41.0421,41.1478,15516.0
2018-01-17 11:00:00,42.83,42.92,42.8,42.89,17268.0,41.1574,41.2439,41.1286,41.215,17268.0
2018-01-17 11:30:00,42.89,42.9,42.83,42.84,38792.0,41.215,41.2247,41.1574,41.167,38792.0
2018-01-17 12:00:00,42.88,42.93,42.88,42.93,9100.0,41.2054,41.2535,41.2054,41.2535,9100.0
2018-01-17 12:30:00,42.91,42.96,42.9,42.96,26328.0,41.2343,41.2823,41.2247,41.2823,26328.0
2018-01-17 13:00:00,42.99,43.06,42.94,43.03,26844.0,41.3111,41.3784,41.2631,41.3496,26844.0
2018-01-17 13:30:00,43.05,43.06,43.01,43.01,47684.0,41.3688,41.3784,41.3304,41.3304,47684.0
2018-01-17 14:00:00,43.01,43.11,43.01,43.08,26500.0,41.3304,41.4265,41.3304,41.3976,26500.0
2018-01-17 14:30:00,43.06,43.16,43.06,43.16,11472.0,41.3784,41.4745,41.3784,41.4745,11472.0
2018-01-17 15:00:00,43.17,43.23,43.16,43.17,14324.0,41.4841,41.5418,41.4745,41.4841,14324.0
2018-01-17 15:30:00,43.17,43.24,43.17,43.21,70720.0,41.4841,41.5514,41.4841,41.5225,70720.0
2018-01-18 09:30:00,43.19,43.33,43.17,43.31,45892.0,41.5033,41.6379,41.4841,41.6186,45892.0
2018-01-18 10:00:00,43.26,43.26,43.12,43.18,39948.0,41.5706,41.5706,41.4361,41.4937,39948.0
2018-01-18 10:30:00,43.24,43.28,43.22,43.23,18164.0,41.5514,41.5898,41.5322,41.5418,18164.0
2018-01-18 11:00:00,43.21,43.3,43.2,43.22,31576.0,41.5225,41.609,41.5129,41.5322,31576.0
2018-01-18 11:30:00,43.21,43.24,43.15,43.21,53880.0,41.5225,41.5514,41.4649,41.5225,53880.0
2018-01-18 12:00:00,43.22,43.29,43.21,43.29,44968.0,41.5322,41.5994,41.5225,41.5994,44968.0
2018-01-18 12:30:00,43.31,43.33,43.3,43.31,42116.0,41.6186,41.6379,41.609,41.6186,42116.0
2018-01-18 13:00:00,43.31,43.32,43.27,43.29,18044.0,41.6186,41.6283,41.5802,41.5994,18044.0
2018-01-18 13:30:00,43.29,43.34,43.28,43.33,33160.0,41.5994,41.6475,41.5898,41.6379,33160.0
2018-01-18 14:00:00,43.33,43.38,43.33,43.38,46216.0,41.6379,41.6859,41.6379,41.6859,46216.0
2018-01-18 14:30:00,43.37,43.39,43.35,43.37,64784.0,41.6763,41.6955,41.6571,41.6763,64784.0
2018-01-18 15:00:00,43.37,43.39,43.31,43.32,105808.0,41.6763,41.6955,41.6186,41.6283,105808.0
2018-01-18 15:30:00,43.31,43.31,43.24,43.27,112516.0,41.6186,41.6186,41.5514,41.5802,112516.0
2018-01-19 09:30:00,43.34,43.41,43.25,43.25,41668.0,41.6475,41.7147,41.561,41.561,41668.0
2018-01-19 10:00:00,43.23,43.27,43.18,43.27,60644.0,41.5418,41.5802,41.4937,41.5802,60644.0
2018-01-19 10:30:00,43.24,43.26,43.16,43.19,210624.0,41.5514,41.5706,41.4745,41.5033,210624.0
2018-01-19 11:00:00,43.17,43.22,43.14,43.22,28316.0,41.4841,41.5322,41.4553,41.5322,28316.0
2018-01-19 11:30:00,43.25,43.28,43.24,43.24,43632.0,41.561,41.5898,41.5514,41.5514,43632.0
2018-01-19 12:00:00,43.21,43.25,43.21,43.24,48244.0,41.5225,41.561,41.5225,41.5514,48244.0
2018-01-19 12:30:00,43.24,43.28,43.24,43.25,17080.0,41.5514,41.5898,41.5514,41.561,17080.0
2018-01-19 13:00:00,43.25,43.27,43.23,43.26,40252.0,41.561,41.5802,41.5418,41.5706,40252.0
2018-01-19 13:30:00,43.25,43.26,43.23,43.24,45752.0,41.561,41.5706,41.5418,41.5514,45752.0
2018-01-19 14:00:00,43.23,43.31,43.22,43.29,17952.0,41.5418,41.6186,41.5322,41.5994,17952.0
2018-01-19 14:30:00,43.3,43.3,43.27,43.28,19256.0,41.609,41.609,41.5802,41.5898,19256.0
2018-01-19 15:00:00,43.27,43.32,43.26,43.32,13148.0,41.5802,41.6283,41.5706,41.6283,13148.0
2018-01-19 15:30:00,43.33,43.33,43.25,43.32,89608.0,41.6379,41.6379,41.561,41.6283,89608.0
2018-01-22 09:30:00,43.25,43.37,43.18,43.37,42724.0,41.561,41.6763,41.4937,41.6763,42724.0
2018-01-22 10:00:00,43.36,43.49,43.33,43.48,24592.0,41.6667,41.7916,41.6379,41.782,24592.0
2018-01-22 10:30:00,43.47,43.52,43.47,43.48,24360.0,41.7724,41.8204,41.7724,41.782,24360.0
2018-01-22 11:00:00,43.46,43.51,43.46,43.5,18780.0,41.7628,41.8108,41.7628,41.8012,18780.0
2018-01-22 11:30:00,43.48,43.52,43.47,43.52,27516.0,41.782,41.8204,41.7724,41.8204,27516.0
2018-01-22 12:00:00,43.56,43.61,43.56,43.6,25976.0,41.8589,41.9069,41.8589,41.8973,25976.0
2018-01-22 12:30:00,43.6,43.63,43.59,43.6,47468.0,41.8973,41.9261,41.8877,41.8973,47468.0
2018-01-22 13:00:00,43.61,43.61,43.59,43.59,37616.0,41.9069,41.9069,41.8877,41.8877,37616.0
2018-01-22 13:30:00,43.59,43.61,43.58,43.6,31080.0,41.8877,41.9069,41.8781,41.8973,31080.0
2018-01-22 14:00:00,43.6,43.6,43.55,43.56,62028.0,41.8973,41.8973,41.8493,41.8589,62028.0
2018-01-22 14:30:00,43.56,43.59,43.55,43.55,24388.0,41.8589,41.8877,41.8493,41.8493,24388.0
2018-01-22 15:00:00,43.55,43.59,43.55,43.58,55960.0,41.8493,41.8877,41.8493,41.8781,55960.0
2018-01-22 15:30:00,43.58,43.68,43.57,43.68,100096.0,41.8781,41.9742,41.8685,41.9742,100096.0
2018-01-23 09:30:00,43.8,43.94,43.8,43.83,72516.0,42.0895,42.224,42.0895,42.1183,72516.0
2018-01-23 10:00:00,43.83,43.95,43.83,43.92,162080.0,42.1183,42.2336,42.1183,42.2048,162080.0
2018-01-23 10:30:00,43.92,44.03,43.92,44.01,118148.0,42.2048,42.3105,42.2048,42.2913,118148.0
2018-01-23 11:00:00,44.02,44.04,44.0,44.02,57496.0,42.3009,42.3201,42.2817,42.3009,57496.0
2018-01-23 11:30:00,44.02,44.02,43.95,43.96,35264.0,42.3009,42.3009,42.2336,42.2433,35264.0
2018-01-23 12:00:00,43.97,44.01,43.94,43.99,28232.0,42.2529,42.2913,42.224,42.2721,28232.0
2018-01-23 12:30:00,43.99,44.01,43.95,43.96,16016.0,42.2721,42.2913,42.2336,42.2433,16016.0
2018-01-23 13:00:00,43.96,44.0,43.95,43.99,28740.0,42.2433,42.2817,42.2336,42.2721,28740.0
2018-01-23 13:30:00,44.0,44.05,43.99,44.05,38960.0,42.2817,42.3297,42.2721,42.3297,38960.0
2018-01-23 14:00:00,44.04,44.04,43.86,43.93,439232.0,42.3201,42.3201,42.1472,42.2144,439232.0
2018-01-23 14:30:00,43.93,43.98,43.92,43.98,39764.0,42.2144,42.2625,42.2048,42.2625,39764.0
2018-01-23 15:00:00,43.95,44.0,43.93,44.0,53568.0,42.2336,42.2817,42.2144,42.2817,53568.0
2018-01-23 15:30:00,44.0,44.05,43.99,44.02,109584.0,42.2817,42.3297,42.2721,42.3009,109584.0
2018-01-24 09:30:00,44.05,44.05,43.89,44.02,52264.0,42.3297,42.3297,42.176,42.3009,52264.0
2018-01-24 10:00:00,44.05,44.14,44.05,44.1,17984.0,42.3297,42.4162,42.3297,42.3778,17984.0
2018-01-24 10:30:00,44.09,44.13,44.0,44.0,19756.0,42.3682,42.4066,42.2817,42.2817,19756.0
2018-01-24 11:00:00,44.0,44.01,43.79,43.85,44712.0,42.2817,42.2913,42.0799,42.1376,44712.0
2018-01-24 11:30:00,43.8,43.8,43.62,43.78,159552.0,42.0895,42.0895,41.9165,42.0703,159552.0
2018-01-24 12:00:00,43.72,43.77,43.68,43.68,26196.0,42.0126,42.0607,41.9742,41.9742,26196.0
2018-01-24 12:30:00,43.7,43.7,43.56,43.64,22764.0,41.9934,41.9934,41.8589,41.9358,22764.0
2018-01-24 13:00:00,43.64,43.64,43.42,43.57,106868.0,41.9358,41.9358,41.7243,41.8685,106868.0
2018-01-24 13:30:00,43.58,43.71,43.58,43.64,73440.0,41.8781,42.003,41.8781,41.9358,73440.0
2018-01-24 14:00:00,43.66,43.71,43.63,43.71,23508.0,41.955,42.003,41.9261,42.003,23508.0
2018-01-24 14:30:00,43.7,43.77,43.67,43.7,22076.0,41.9934,42.0607,41.9646,41.9934,22076.0
2018-01-24 15:00:00,43.7,43.71,43.57,43.61,51828.0,41.9934,42.003,41.8685,41.9069,51828.0
2018-01-24 15:30:00,43.62,43.69,43.57,43.58,135816.0,41.9165,41.9838,41.8685,41.8781,135816.0
2018-01-25 09:30:00,43.87,43.91,43.52,43.55,118944.0,42.1568,42.1952,41.8204,41.8493,118944.0
2018-01-25 10:00:00,43.54,43.68,43.54,43.6,33204.0,41.8397,41.9742,41.8397,41.8973,33204.0
2018-01-25 10:30:00,43.65,43.72,43.55,43.66,19348.0,41.9454,42.0126,41.8493,41.955,19348.0
2018-01-25 11:00:00,43.64,43.7,43.63,43.67,22708.0,41.9358,41.9934,41.9261,41.9646,22708.0
2018-01-25 11:30:00,43.68,43.75,43.67,43.75,29412.0,41.9742,42.0415,41.9646,42.0415,29412.0
2018-01-25 12:00:00,43.75,43.79,43.7,43.71,46816.0,42.0415,42.0799,41.9934,42.003,46816.0
2018-01-25 12:30:00,43.69,43.69,43.6,43.6,20932.0,41.9838,41.9838,41.8973,41.8973,20932.0
2018-01-25 13:00:00,43.58,43.63,43.56,43.63,37512.0,41.8781,41.9261,41.8589,41.9261,37512.0
2018-01-25 13:30:00,43.6,43.66,43.6,43.64,29320.0,41.8973,41.955,41.8973,41.9358,29320.0
2018-01-25 14:00:00,43.63,43.63,43.49,43.53,46036.0,41.9261,41.9261,41.7916,41.8301,46036.0
2018-01-25 14:30:00,43.53,43.54,43.36,43.4,45856.0,41.8301,41.8397,41.6667,41.7051,45856.0
2018-01-25 15:00:00,43.39,43.44,43.32,43.41,395596.0,41.6955,41.7436,41.6283,41.7147,395596.0
2018-01-25 15:30:00,43.4,43.45,43.36,43.42,70800.0,41.7051,41.7532,41.6667,41.7243,70800.0
2018-01-26 09:30:00,43.75,43.77,43.66,43.76,47948.0,42.0415,42.0607,41.955,42.0511,47948.0
2018-01-26 10:00:00,43.78,43.79,43.71,43.77,27180.0,42.0703,42.0799,42.003,42.0607,27180.0
2018-01-26 10:30:00,43.76,43.87,43.76,43.87,14820.0,42.0511,42.1568,42.0511,42.1568,14820.0
2018-01-26 11:00:00,43.85,43.86,43.83,43.84,23460.0,42.1376,42.1472,42.1183,42.1279,23460.0
2018-01-26 11:30:00,43.83,43.84,43.79,43.8,23740.0,42.1183,42.1279,42.0799,42.0895,23740.0
2018-01-26 12:00:00,43.82,43.82,43.77,43.81,15968.0,42.1087,42.1087,42.0607,42.0991,15968.0
2018-01-26 12:30:00,43.8,43.83,43.8,43.82,12216.0,42.0895,42.1183,42.0895,42.1087,12216.0
2018-01-26 13:00:00,43.83,43.88,43.82,43.86,19916.0,42.1183,42.1664,42.1087,42.1472,19916.0
2018-01-26 13:30:00,43.87,43.95,43.87,43.94,20852.0,42.1568,42.2336,42.1568,42.224,20852.0
2018-01-26 14:00:00,43.95,43.99,43.92,43.92,32576.0,42.2336,42.2721,42.2048,42.2048,32576.0
2018-01-26 14:30:00,43.92,43.98,43.91,43.96,24708.0,42.2048,42.2625,42.1952,42.2433,24708.0
2018-01-26 15:00:00,43.97,44.05,43.96,44.02,35424.0,42.2529,42.3297,42.2433,42.3009,35424.0
2018-01-26 15:30:00,44.03,44.15,44.02,44.15,75800.0,42.3105,42.4258,42.3009,42.4258,75800.0
2018-01-29 09:30:00,44.06,44.07,43.88,44.02,96528.0,42.3394,42.349,42.1664,42.3009,96528.0
2018-01-29 10:00:00,43.97,43.97,43.88,43.96,28088.0,42.2529,42.2529,42.1664,42.2433,28088.0
2018-01-29 10:30:00,43.95,43.96,43.79,43.87,30172.0,42.2336,42.2433,42.0799,42.1568,30172.0
2018-01-29 11:00:00,43.86,43.94,43.77,43.9,26404.0,42.1472,42.224,42.0607,42.1856,26404.0
2018-01-29 11:30:00,43.91,43.98,43.9,43.96,28568.0,42.1952,42.2625,42.1856,42.2433,28568.0
2018-01-29 12:00:00,43.92,43.96,43.91,43.93,15772.0,42.2048,42.2433,42.1952,42.2144,15772.0
2018-01-29 12:30:00,43.94,43.98,43.89,43.98,16424.0,42.224,42.2625,42.176,42.2625,16424.0
2018-01-29 13:00:00,43.96,44.0,43.95,43.96,23972.0,42.2433,42.2817,42.2336,42.2433,23972.0
2018-01-29 13:30:00,43.96,43.96,43.91,43.92,19288.0,42.2433,42.2433,42.1952,42.2048,19288.0
2018-01-29 14:00:00,43.94,43.94,43.87,43.88,15608.0,42.224,42.224,42.1568,42.1664,15608.0
2018-01-29 14:30:00,43.87,43.88,43.82,43.85,32892.0,42.1568,42.1664,42.1087,42.1376,32892.0
2018-01-29 15:00:00,43.84,43.88,43.79,43.79,13104.0,42.1279,42.1664,42.0799,42.0799,13104.0
2018-01-29 15:30:00,43.8,43.9,43.7,43.78,190368.0,42.0895,42.1856,41.9934,42.0703,190368.0
2018-01-30 09:30:00,43.37,43.5,43.25,43.33,139268.0,41.6763,41.8012,41.561,41.6379,139268.0
2018-01-30 10:00:00,43.33,43.42,43.23,43.42,45760.0,41.6379,41.7243,41.5418,41.7243,45760.0
2018-01-30 10:30:00,43.46,43.53,43.35,43.52,40552.0,41.7628,41.8301,41.6571,41.8204,40552.0
2018-01-30 11:00:00,43.54,43.6,43.45,43.47,46088.0,41.8397,41.8973,41.7532,41.7724,46088.0
2018-01-30 11:30:00,43.46,43.51,43.4,43.4,31648.0,41.7628,41.8108,41.7051,41.7051,31648.0
2018-01-30 12:00:00,43.38,43.43,43.36,43.39,25536.0,41.6859,41.734,41.6667,41.6955,25536.0
2018-01-30 12:30:00,43.37,43.41,43.3,43.32,28944.0,41.6763,41.7147,41.609,41.6283,28944.0
2018-01-30 13:00:00,43.32,43.32,43.22,43.27,57980.0,41.6283,41.6283,41.5322,41.5802,57980.0
2018-01-30 13:30:00,43.26,43.4,43.25,43.38,24220.0,41.5706,41.7051,41.561,41.6859,24220.0
2018-01-30 14:00:00,43.39,43.43,43.36,43.38,22360.0,41.6955,41.734,41.6667,41.6859,22360.0
2018-01-30 14:30:00,43.36,43.36,43.27,43.32,44056.0,41.6667,41.6667,41.5802,41.6283,44056.0
2018-01-30 15:00:00,43.29,43.4,43.29,43.4,43572.0,41.5994,41.7051,41.5994,41.7051,43572.0
2018-01-30 15:30:00,43.4,43.44,43.32,43.32,85608.0,41.7051,41.7436,41.6283,41.6283,85608.0
2018-01-31 09:30:00,43.58,43.68,43.58,43.6,74652.0,41.8781,41.9742,41.8781,41.8973,74652.0
2018-01-31 10:00:00,43.58,43.67,43.54,43.64,22124.0,41.8781,41.9646,41.8397,41.9358,22124.0
2018-01-31 10:30:00,43.65,43.68,43.55,43.59,18716.0,41.9454,41.9742,41.8493,41.8877,18716.0
2018-01-31 11:00:00,43.58,43.62,43.52,43.55,20208.0,41.8781,41.9165,41.8204,41.8493,20208.0
2018-01-31 11:30:00,43.53,43.58,43.47,43.5,21460.0,41.8301,41.8781,41.7724,41.8012,21460.0
2018-01-31 12:00:00,43.47,43.57,43.45,43.57,12212.0,41.7724,41.8685,41.7532,41.8685,12212.0
2018-01-31 12:30:00,43.55,43.58,43.54,43.55,9220.0,41.8493,41.8781,41.8397,41.8493,9220.0
2018-01-31 13:00:00,43.54,43.61,43.54,43.6,17300.0,41.8397,41.9069,41.8397,41.8973,17300.0
2018-01-31 13:30:00,43.62,43.62,43.55,43.55,19100.0,41.9165,41.9165,41.8493,41.8493,19100.0
2018-01-31 14:00:00,43.56,43.63,43.43,43.48,83472.0,41.8589,41.9261,41.734,41.782,83472.0
2018-01-31 14:30:00,43.47,43.51,43.37,43.43,34372.0,41.7724,41.8108,41.6763,41.734,34372.0
2018-01-31 15:00:00,43.4,43.48,43.32,43.48,41996.0,41.7051,41.782,41.6283,41.782,41996.0
2018-01-31 15:30:00,43.48,43.65,43.47,43.62,87772.0,41.782,41.9454,41.7724,41.9165,87772.0
2018-02-01 09:30:00,43.4,43.68,43.4,43.66,82280.0,41.7051,41.9742,41.7051,41.955,82280.0
2018-02-01 10:00:00,43.7,43.78,43.67,43.69,144040.0,41.9934,42.0703,41.9646,41.9838,144040.0
2018-02-01 10:30:00,43.71,43.91,43.7,43.88,38184.0,42.003,42.1952,41.9934,42.1664,38184.0
2018-02-01 11:00:00,43.89,43.91,43.77,43.77,31856.0,42.176,42.1952,42.0607,42.0607,31856.0
2018-02-01 11:30:00,43.8,43.88,43.79,43.88,15920.0,42.0895,42.1664,42.0799,42.1664,15920.0
2018-02-01 12:00:00,43.88,43.89,43.83,43.85,16484.0,42.1664,42.176,42.1183,42.1376,16484.0
2018-02-01 12:30:00,43.88,43.9,43.85,43.87,11564.0,42.1664,42.1856,42.1376,42.1568,11564.0
2018-02-01 13:00:00,43.87,43.92,43.87,43.92,17256.0,42.1568,42.2048,42.1568,42.2048,17256.0
2018-02-01 13:30:00,43.89,43.9,43.69,43.7,19724.0,42.176,42.1856,41.9838,41.9934,19724.0
2018-02-01 14:00:00,43.73,43.73,43.52,43.62,77208.0,42.0222,42.0222,41.8204,41.9165,77208.0
2018-02-01 14:30:00,43.63,43.71,43.58,43.71,20052.0,41.9261,42.003,41.8781,42.003,20052.0
2018-02-01 15:00:00,43.71,43.72,43.59,43.59,38732.0,42.003,42.0126,41.8877,41.8877,38732.0
2018-02-01 15:30:00,43.56,43.63,43.41,43.62,146588.0,41.8589,41.9261,41.7147,41.9165,146588.0
2018-02-02 09:30:00,43.1,43.17,42.78,42.84,114052.0,41.4168,41.4841,41.1093,41.167,114052.0
2018-02-02 10:00:00,42.78,42.83,42.58,42.83,105092.0,41.1093,41.1574,40.9172,41.1574,105092.0
2018-02-02 10:30:00,42.83,42.97,42.77,42.92,34996.0,41.1574,41.2919,41.0997,41.2439,34996.0
2018-02-02 11:00:00,42.92,42.94,42.76,42.81,42364.0,41.2439,41.2631,41.0901,41.1382,42364.0
2018-02-02 11:30:00,42.8,42.84,42.69,42.71,102176.0,41.1286,41.167,41.0229,41.0421,102176.0
2018-02-02 12:00:00,42.67,42.86,42.67,42.86,673368.0,41.0036,41.1862,41.0036,41.1862,673368.0
2018-02-02 12:30:00,42.87,42.88,42.79,42.79,179584.0,41.1958,41.2054,41.119,41.119,179584.0
2018-02-02 13:00:00,42.78,42.8,42.65,42.71,90044.0,41.1093,41.1286,40.9844,41.0421,90044.0
2018-02-02 13:30:00,42.72,42.77,42.67,42.74,61468.0,41.0517,41.0997,41.0036,41.0709,61468.0
2018-02-02 14:00:00,42.74,42.74,42.54,42.55,89552.0,41.0709,41.0709,40.8787,40.8883,89552.0
2018-02-02 14:30:00,42.56,42.69,42.5,42.55,71840.0,40.8979,41.0229,40.8403,40.8883,71840.0
2018-02-02 15:00:00,42.54,42.61,42.43,42.55,97488.0,40.8787,40.946,40.773,40.8883,97488.0
2018-02-02 15:30:00,42.48,42.54,42.32,42.33,289236.0,40.8211,40.8787,40.6673,40.6769,289236.0
2018-02-05 09:30:00,41.9,42.24,41.68,42.24,143064.0,40.2637,40.5904,40.0523,40.5904,143064.0
2018-02-05 10:00:00,42.22,42.7,42.22,42.65,64876.0,40.5712,41.0325,40.5712,40.9844,64876.0
2018-02-05 10:30:00,42.63,42.66,42.49,42.5,52048.0,40.9652,40.994,40.8307,40.8403,52048.0
2018-02-05 11:00:00,42.56,42.57,42.37,42.38,121184.0,40.8979,40.9075,40.7154,40.725,121184.0
2018-02-05 11:30:00,42.35,42.35,42.24,42.32,45604.0,40.6961,40.6961,40.5904,40.6673,45604.0
2018-02-05 12:00:00,42.32,42.33,42.08,42.15,88336.0,40.6673,40.6769,40.4367,40.5039,88336.0
2018-02-05 12:30:00,42.15,42.3,42.15,42.21,37620.0,40.5039,40.6481,40.5039,40.5616,37620.0
2018-02-05 13:00:00,42.17,42.18,41.9,41.97,150032.0,40.5232,40.5328,40.2637,40.331,150032.0
2018-02-05 13:30:00,41.97,42.16,41.93,42.16,175848.0,40.331,40.5136,40.2925,40.5136,175848.0
2018-02-05 14:00:00,42.16,42.16,41.84,41.88,111776.0,40.5136,40.5136,40.2061,40.2445,111776.0
2018-02-05 14:30:00,41.86,41.87,41.49,41.58,177184.0,40.2253,40.2349,39.8697,39.9562,177184.0
2018-02-05 15:00:00,41.54,41.6,40.69,41.57,668764.0,39.9178,39.9754,39.101,39.9466,668764.0
2018-02-05 15:30:00,41.57,41.59,40.64,40.64,682956.0,39.9466,39.9658,39.0529,39.0529,682956.0
2018-02-06 09:30:00,40.04,41.39,39.78,40.99,492628.0,38.4763,39.7736,38.2265,39.3892,492628.0
2018-02-06 10:00:00,40.98,41.32,40.41,40.55,374788.0,39.3796,39.7064,38.8319,38.9664,374788.0
2018-02-06 10:30:00,40.57,40.83,40.2,40.63,280824.0,38.9856,39.2355,38.6301,39.0433,280824.0
2018-02-06 11:00:00,40.6,40.7,40.41,40.5,103368.0,39.0145,39.1106,38.8319,38.9184,103368.0
2018-02-06 11:30:00,40.5,40.79,40.32,40.67,169724.0,38.9184,39.1971,38.7454,39.0817,169724.0
2018-02-06 12:00:00,40.67,41.04,40.67,41.04,77132.0,39.0817,39.4373,39.0817,39.4373,77132.0
2018-02-06 12:30:00,41.06,41.23,40.9,41.05,67420.0,39.4565,39.6199,39.3028,39.4469,67420.0
2018-02-06 13:00:00,41.03,41.1,40.77,41.1,90080.0,39.4277,39.4949,39.1778,39.4949,90080.0
2018-02-06 13:30:00,41.08,41.08,40.69,40.72,75740.0,39.4757,39.4757,39.101,39.1298,75740.0
2018-02-06 14:00:00,40.74,40.88,40.6,40.69,95904.0,39.149,39.2835,39.0145,39.101,95904.0
2018-02-06 14:30:00,40.69,41.37,40.63,41.35,103688.0,39.101,39.7544,39.0433,39.7352,103688.0
2018-02-06 15:00:00,41.4,41.66,41.36,41.57,242208.0,39.7832,40.0331,39.7448,39.9466,242208.0
2018-02-06 15:30:00,41.59,41.84,41.47,41.77,284056.0,39.9658,40.2061,39.8505,40.1388,284056.0
2018-02-07 09:30:00,41.68,41.68,41.44,41.65,86472.0,40.0523,40.0523,39.8217,40.0235,86472.0
2018-02-07 10:00:00,41.61,41.82,41.57,41.66,122428.0,39.985,40.1868,39.9466,40.0331,122428.0
2018-02-07 10:30:00,41.66,41.88,41.6,41.84,95924.0,40.0331,40.2445,39.9754,40.2061,95924.0
2018-02-07 11:00:00,41.85,42.02,41.83,41.9,67764.0,40.2157,40.379,40.1964,40.2637,67764.0
2018-02-07 11:30:00,41.88,41.91,41.78,41.84,44748.0,40.2445,40.2733,40.1484,40.2061,44748.0
2018-02-07 12:00:00,41.85,41.87,41.72,41.72,18400.0,40.2157,40.2349,40.0907,40.0907,18400.0
2018-02-07 12:30:00,41.77,41.77,41.5,41.54,50048.0,40.1388,40.1388,39.8793,39.9178,50048.0
2018-02-07 13:00:00,41.56,41.6,41.22,41.42,141488.0,39.937,39.9754,39.6103,39.8025,141488.0
2018-02-07 13:30:00,41.4,41.6,41.38,41.54,68832.0,39.7832,39.9754,39.764,39.9178,68832.0
2018-02-07 14:00:00,41.51,41.57,41.38,41.56,50500.0,39.8889,39.9466,39.764,39.937,50500.0
2018-02-07 14:30:00,41.58,41.59,41.18,41.33,310796.0,39.9562,39.9658,39.5718,39.716,310796.0
2018-02-07 15:00:00,41.32,41.58,41.32,41.56,76596.0,39.7064,39.9562,39.7064,39.937,76596.0
2018-02-07 15:30:00,41.56,41.63,41.18,41.18,157440.0,39.937,40.0043,39.5718,39.5718,157440.0
2018-02-08 09:30:00,41.37,41.41,41.03,41.19,43872.0,39.7544,39.7928,39.4277,39.5814,43872.0
2018-02-08 10:00:00,41.15,41.23,40.98,40.98,44404.0,39.543,39.6199,39.3796,39.3796,44404.0
2018-02-08 10:30:00,41.01,41.02,40.58,40.69,24212.0,39.4085,39.4181,38.9953,39.101,24212.0
2018-02-08 11:00:00,40.65,40.83,40.48,40.55,42776.0,39.0625,39.2355,38.8992,38.9664,42776.0
2018-02-08 11:30:00,40.55,40.84,40.53,40.75,54272.0,38.9664,39.2451,38.9472,39.1586,54272.0
2018-02-08 12:00:00,40.73,40.79,40.35,40.46,67896.0,39.1394,39.1971,38.7742,38.8799,67896.0
2018-02-08 12:30:00,40.48,40.58,40.05,40.27,105968.0,38.8992,38.9953,38.486,38.6974,105968.0
2018-02-08 13:00:00,40.16,40.55,40.15,40.35,130004.0,38.5917,38.9664,38.582,38.7742,130004.0
2018-02-08 13:30:00,40.28,40.69,40.28,40.63,72184.0,38.707,39.101,38.707,39.0433,72184.0
2018-02-08 14:00:00,40.63,40.65,40.42,40.42,42544.0,39.0433,39.0625,38.8415,38.8415,42544.0
2018-02-08 14:30:00,40.32,40.41,40.19,40.27,40992.0,38.7454,38.8319,38.6205,38.6974,40992.0
2018-02-08 15:00:00,40.3,40.43,40.13,40.26,56124.0,38.7262,38.8511,38.5628,38.6878,56124.0
2018-02-08 15:30:00,40.24,40.27,39.51,39.51,448172.0,38.6685,38.6974,37.967,37.967,448172.0
2018-02-09 09:30:00,40.11,40.4,39.94,40.36,113796.0,38.5436,38.8223,38.3802,38.7838,113796.0
2018-02-09 10:00:00,40.31,40.41,40.05,40.21,87296.0,38.7358,38.8319,38.486,38.6397,87296.0
2018-02-09 10:30:00,40.17,40.29,39.65,39.98,284256.0,38.6013,38.7166,38.1016,38.4187,284256.0
2018-02-09 11:00:00,39.96,40.17,39.81,39.87,101968.0,38.3995,38.6013,38.2553,38.313,101968.0
2018-02-09 11:30:00,39.85,40.03,39.66,39.66,46448.0,38.2938,38.4667,38.1112,38.1112,46448.0
2018-02-09 12:00:00,39.67,39.7,39.3,39.37,64700.0,38.1208,38.1496,37.7652,37.8325,64700.0
2018-02-09 12:30:00,39.31,39.47,38.96,39.42,220600.0,37.7749,37.9286,37.4385,37.8806,220600.0
2018-02-09 13:00:00,39.51,39.51,38.97,39.06,187940.0,37.967,37.967,37.4481,37.5346,187940.0
2018-02-09 13:30:00,39.01,39.49,38.86,39.33,268056.0,37.4866,37.9478,37.3424,37.7941,268056.0
2018-02-09 14:00:00,39.35,40.3,39.35,39.92,218456.0,37.8133,38.7262,37.8133,38.361,218456.0
2018-02-09 14:30:00,39.99,40.16,39.79,39.98,82040.0,38.4283,38.5917,38.2361,38.4187,82040.0
2018-02-09 15:00:00,39.92,40.16,39.67,40.07,132352.0,38.361,38.5917,38.1208,38.5052,132352.0
2018-02-09 15:30:00,40.09,40.74,40.09,40.45,278964.0,38.5244,39.149,38.5244,38.8703,278964.0
2018-02-12 09:30:00,40.86,41.15,40.86,40.88,172456.0,39.2643,39.543,39.2643,39.2835,172456.0
2018-02-12 10:00:00,40.93,41.06,40.62,40.72,31544.0,39.3316,39.4565,39.0337,39.1298,31544.0
2018-02-12 10:30:00,40.73,40.9,40.67,40.87,38208.0,39.1394,39.3028,39.0817,39.2739,38208.0
2018-02-12 11:00:00,40.95,41.05,40.86,41.02,35608.0,39.3508,39.4469,39.2643,39.4181,35608.0
2018-02-12 11:30:00,41.0,41.21,40.94,41.21,21256.0,39.3989,39.6007,39.3412,39.6007,21256.0
2018-02-12 12:00:00,41.22,41.3,41.15,41.24,291020.0,39.6103,39.6871,39.543,39.6295,291020.0
2018-02-12 12:30:00,41.23,41.23,41.1,41.15,41908.0,39.6199,39.6199,39.4949,39.543,41908.0
2018-02-12 13:00:00,41.18,41.2,41.07,41.13,33416.0,39.5718,39.591,39.4661,39.5238,33416.0
2018-02-12 13:30:00,41.15,41.36,41.13,41.32,50248.0,39.543,39.7448,39.5238,39.7064,50248.0
2018-02-12 14:00:00,41.34,41.34,41.19,41.34,109480.0,39.7256,39.7256,39.5814,39.7256,109480.0
2018-02-12 14:30:00,41.34,41.43,41.25,41.32,137760.0,39.7256,39.8121,39.6391,39.7064,137760.0
2018-02-12 15:00:00,41.33,41.51,41.33,41.42,105340.0,39.716,39.8889,39.716,39.8025,105340.0
2018-02-12 15:30:00,41.42,41.45,41.14,41.24,178716.0,39.8025,39.8313,39.5334,39.6295,178716.0
2018-02-13 09:30:00,40.99,41.11,40.92,41.01,59768.0,39.3892,39.5046,39.322,39.4085,59768.0
2018-02-13 10:00:00,41.07,41.2,41.04,41.1,56208.0,39.4661,39.591,39.4373,39.4949,56208.0
2018-02-13 10:30:00,41.12,41.26,41.04,41.24,44032.0,39.5142,39.6487,39.4373,39.6295,44032.0
2018-02-13 11:00:00,41.2,41.21,41.09,41.13,36168.0,39.591,39.6007,39.4853,39.5238,36168.0
2018-02-13 11:30:00,41.13,41.18,41.04,41.18,26548.0,39.5238,39.5718,39.4373,39.5718,26548.0
2018-02-13 12:00:00,41.17,41.22,41.11,41.12,25132.0,39.5622,39.6103,39.5046,39.5142,25132.0
2018-02-13 12:30:00,41.12,41.15,41.04,41.13,30460.0,39.5142,39.543,39.4373,39.5238,30460.0
2018-02-13 13:00:00,41.11,41.36,41.11,41.29,53384.0,39.5046,39.7448,39.5046,39.6775,53384.0
2018-02-13 13:30:00,41.28,41.37,41.27,41.33,27068.0,39.6679,39.7544,39.6583,39.716,27068.0
2018-02-13 14:00:00,41.33,41.46,41.32,41.38,47612.0,39.716,39.8409,39.7064,39.764,47612.0
2018-02-13 14:30:00,41.36,41.41,41.3,41.39,28692.0,39.7448,39.7928,39.6871,39.7736,28692.0
2018-02-13 15:00:00,41.4,41.41,41.3,41.38,50972.0,39.7832,39.7928,39.6871,39.764,50972.0
2018-02-13 15:30:00,41.39,41.45,41.33,41.37,58088.0,39.7736,39.8313,39.716,39.7544,58088.0
2018-02-14 09:30:00,41.11,41.48,41.11,41.29,62584.0,39.5046,39.8601,39.5046,39.6775,62584.0
2018-02-14 10:00:00,41.35,41.71,41.29,41.66,77852.0,39.7352,40.0811,39.6775,40.0331,77852.0
2018-02-14 10:30:00,41.73,41.8,41.61,41.72,55284.0,40.1003,40.1676,39.985,40.0907,55284.0
2018-02-14 11:00:00,41.74,41.8,41.67,41.8,37724.0,40.11,40.1676,40.0427,40.1676,37724.0
2018-02-14 11:30:00,41.79,41.88,41.72,41.72,67200.0,40.158,40.2445,40.0907,40.0907,67200.0
2018-02-14 12:00:00,41.73,41.79,41.65,41.77,49808.0,40.1003,40.158,40.0235,40.1388,49808.0
2018-02-14 12:30:00,41.77,41.93,41.75,41.92,17096.0,40.1388,40.2925,40.1196,40.2829,17096.0
2018-02-14 13:00:00,41.94,42.03,41.93,41.93,24300.0,40.3021,40.3886,40.2925,40.2925,24300.0
2018-02-14 13:30:00,41.94,42.05,41.94,41.99,25464.0,40.3021,40.4078,40.3021,40.3502,25464.0
2018-02-14 14:00:00,42.0,42.1,42.0,42.05,58952.0,40.3598,40.4559,40.3598,40.4078,58952.0
2018-02-14 14:30:00,42.02,42.12,42.01,42.1,30396.0,40.379,40.4751,40.3694,40.4559,30396.0
2018-02-14 15:00:00,42.1,42.26,42.1,42.21,79416.0,40.4559,40.6096,40.4559,40.5616,79416.0
2018-02-14 15:30:00,42.23,42.28,42.18,42.24,255648.0,40.5808,40.6289,40.5328,40.5904,255648.0
2018-02-15 09:30:00,42.65,42.76,42.42,42.75,86216.0,40.9844,41.0901,40.7634,41.0805,86216.0
2018-02-15 10:00:00,42.76,42.76,42.55,42.69,22968.0,41.0901,41.0901,40.8883,41.0229,22968.0
2018-02-15 10:30:00,42.69,42.71,42.24,42.24,29240.0,41.0229,41.0421,40.5904,40.5904,29240.0
2018-02-15 11:00:00,42.21,42.57,42.17,42.56,34704.0,40.5616,40.9075,40.5232,40.8979,34704.0
2018-02-15 11:30:00,42.57,42.61,42.52,42.56,19280.0,40.9075,40.946,40.8595,40.8979,19280.0
2018-02-15 12:00:00,42.62,42.63,42.55,42.61,43368.0,40.9556,40.9652,40.8883,40.946,43368.0
2018-02-15 12:30:00,42.61,42.74,42.61,42.74,19684.0,40.946,41.0709,40.946,41.0709,19684.0
2018-02-15 13:00:00,42.75,42.9,42.75,42.79,34920.0,41.0805,41.2247,41.0805,41.119,34920.0
2018-02-15 13:30:00,42.74,42.85,42.74,42.81,45892.0,41.0709,41.1766,41.0709,41.1382,45892.0
2018-02-15 14:00:00,42.81,42.91,42.79,42.91,50376.0,41.1382,41.2343,41.119,41.2343,50376.0
2018-02-15 14:30:00,42.91,42.98,42.89,42.91,45380.0,41.2343,41.3015,41.215,41.2343,45380.0
2018-02-15 15:00:00,42.96,43.03,42.93,42.98,85184.0,41.2823,41.3496,41.2535,41.3015,85184.0
2018-02-15 15:30:00,43.0,43.08,42.93,43.08,181976.0,41.3207,41.3976,41.2535,41.3976,181976.0
2018-02-16 09:30:00,42.94,43.24,42.94,43.18,62392.0,41.2631,41.5514,41.2631,41.4937,62392.0
2018-02-16 10:00:00,43.17,43.25,43.03,43.24,73360.0,41.4841,41.561,41.3496,41.5514,73360.0
2018-02-16 10:30:00,43.27,43.31,43.21,43.21,36316.0,41.5802,41.6186,41.5225,41.5225,36316.0
2018-02-16 11:00:00,43.24,43.3,43.19,43.28,26496.0,41.5514,41.609,41.5033,41.5898,26496.0
2018-02-16 11:30:00,43.27,43.35,43.24,43.35,7780.0,41.5802,41.6571,41.5514,41.6571,7780.0
2018-02-16 12:00:00,43.34,43.36,43.31,43.36,30564.0,41.6475,41.6667,41.6186,41.6667,30564.0
2018-02-16 12:30:00,43.36,43.43,43.22,43.28,41060.0,41.6667,41.734,41.5322,41.5898,41060.0
2018-02-16 13:00:00,43.3,43.31,43.06,43.06,16900.0,41.609,41.6186,41.3784,41.3784,16900.0
2018-02-16 13:30:00,43.02,43.19,43.0,43.07,21188.0,41.34,41.5033,41.3207,41.388,21188.0
2018-02-16 14:00:00,43.09,43.12,42.88,43.02,32268.0,41.4072,41.4361,41.2054,41.34,32268.0
2018-02-16 14:30:00,42.99,43.1,42.99,43.1,79844.0,41.3111,41.4168,41.3111,41.4168,79844.0
2018-02-16 15:00:00,43.11,43.15,43.05,43.1,26232.0,41.4265,41.4649,41.3688,41.4168,26232.0
2018-02-16 15:30:00,43.07,43.1,42.94,42.94,109936.0,41.388,41.4168,41.2631,41.2631,109936.0
2018-02-20 09:30:00,42.71,43.12,42.71,43.04,38876.0,41.0421,41.4361,41.0421,41.3592,38876.0
2018-02-20 10:00:00,43.04,43.2,43.04,43.12,20968.0,41.3592,41.5129,41.3592,41.4361,20968.0
2018-02-20 10:30:00,43.13,43.13,43.01,43.06,23452.0,41.4457,41.4457,41.3304,41.3784,23452.0
2018-02-20 11:00:00,43.08,43.3,43.08,43.3,41120.0,41.3976,41.609,41.3976,41.609,41120.0
2018-02-20 11:30:00,43.32,43.37,43.27,43.37,10332.0,41.6283,41.6763,41.5802,41.6763,10332.0
2018-02-20 12:00:00,43.39,43.41,43.36,43.36,14232.0,41.6955,41.7147,41.6667,41.6667,14232.0
2018-02-20 12:30:00,43.39,43.39,43.32,43.38,35096.0,41.6955,41.6955,41.6283,41.6859,35096.0
2018-02-20 13:00:00,43.35,43.35,43.26,43.26,11700.0,41.6571,41.6571,41.5706,41.5706,11700.0
2018-02-20 13:30:00,43.29,43.41,43.28,43.36,29948.0,41.5994,41.7147,41.5898,41.6667,29948.0
2018-02-20 14:00:00,43.4,43.4,43.25,43.25,28940.0,41.7051,41.7051,41.561,41.561,28940.0
2018-02-20 14:30:00,43.31,43.33,43.08,43.12,96928.0,41.6186,41.6379,41.3976,41.4361,96928.0
2018-02-20 15:00:00,43.12,43.15,42.87,43.0,105244.0,41.4361,41.4649,41.1958,41.3207,105244.0
2018-02-20 15:30:00,43.0,43.14,42.95,43.09,62292.0,41.3207,41.4553,41.2727,41.4072,62292.0
2018-02-21 09:30:00,43.23,43.33,43.18,43.27,25912.0,41.5418,41.6379,41.4937,41.5802,25912.0
2018-02-21 10:00:00,43.28,43.38,43.28,43.36,10288.0,41.5898,41.6859,41.5898,41.6667,10288.0
2018-02-21 10:30:00,43.34,43.43,43.34,43.41,8216.0,41.6475,41.734,41.6475,41.7147,8216.0
2018-02-21 11:00:00,43.42,43.47,43.37,43.47,9552.0,41.7243,41.7724,41.6763,41.7724,9552.0
2018-02-21 11:30:00,43.5,43.56,43.43,43.44,15248.0,41.8012,41.8589,41.734,41.7436,15248.0
2018-02-21 12:00:00,43.43,43.43,43.33,43.35,10476.0,41.734,41.734,41.6379,41.6571,10476.0
2018-02-21 12:30:00,43.33,43.38,43.3,43.36,13640.0,41.6379,41.6859,41.609,41.6667,13640.0
2018-02-21 13:00:00,43.38,43.4,43.36,43.37,26784.0,41.6859,41.7051,41.6667,41.6763,26784.0
2018-02-21 13:30:00,43.41,43.45,43.36,43.45,13332.0,41.7147,41.7532,41.6667,41.7532,13332.0
2018-02-21 14:00:00,43.4,43.65,43.38,43.58,52532.0,41.7051,41.9454,41.6859,41.8781,52532.0
2018-02-21 14:30:00,43.58,43.58,43.37,43.42,22504.0,41.8781,41.8781,41.6763,41.7243,22504.0
2018-02-21 15:00:00,43.41,43.41,43.09,43.24,72468.0,41.7147,41.7147,41.4072,41.5514,72468.0
2018-02-21 15:30:00,43.29,43.32,42.86,42.86,111444.0,41.5994,41.6283,41.1862,41.1862,111444.0
2018-02-22 09:30:00,43.03,43.2,42.98,42.98,21596.0,41.3496,41.5129,41.3015,41.3015,21596.0
2018-02-22 10:00:00,43.04,43.19,42.99,43.17,13324.0,41.3592,41.5033,41.3111,41.4841,13324.0
2018-02-22 10:30:00,43.11,43.23,43.1,43.13,9680.0,41.4265,41.5418,41.4168,41.4457,9680.0
2018-02-22 11:00:00,43.13,43.24,43.13,43.2,16972.0,41.4457,41.5514,41.4457,41.5129,16972.0
2018-02-22 11:30:00,43.18,43.26,43.13,43.26,8380.0,41.4937,41.5706,41.4457,41.5706,8380.0
2018-02-22 12:00:00,43.25,43.25,43.21,43.24,6328.0,41.561,41.561,41.5225,41.5514,6328.0
2018-02-22 12:30:00,43.16,43.16,42.96,43.06,10132.0,41.4745,41.4745,41.2823,41.3784,10132.0
2018-02-22 13:00:00,43.02,43.06,42.92,42.98,17356.0,41.34,41.3784,41.2439,41.3015,17356.0
2018-02-22 13:30:00,42.88,42.94,42.77,42.94,15440.0,41.2054,41.2631,41.0997,41.2631,15440.0
2018-02-22 14:00:00,42.94,43.07,42.92,43.07,27428.0,41.2631,41.388,41.2439,41.388,27428.0
2018-02-22 14:30:00,43.07,43.07,42.83,42.85,25816.0,41.388,41.388,41.1574,41.1766,25816.0
2018-02-22 15:00:00,42.84,42.94,42.82,42.94,26928.0,41.167,41.2631,41.1478,41.2631,26928.0
2018-02-22 15:30:00,42.88,42.95,42.75,42.88,80320.0,41.2054,41.2727,41.0805,41.2054,80320.0
2018-02-23 09:30:00,43.22,43.33,43.17,43.29,29916.0,41.5322,41.6379,41.4841,41.5994,29916.0
2018-02-23 10:00:00,43.26,43.3,43.26,43.27,4408.0,41.5706,41.609,41.5706,41.5802,4408.0
2018-02-23 10:30:00,43.15,43.31,43.14,43.29,32784.0,41.4649,41.6186,41.4553,41.5994,32784.0
2018-02-23 11:00:00,43.32,43.38,43.32,43.36,11200.0,41.6283,41.6859,41.6283,41.6667,11200.0
2018-02-23 11:30:00,43.39,43.42,43.35,43.42,14772.0,41.6955,41.7243,41.6571,41.7243,14772.0
2018-02-23 12:00:00,43.43,43.45,43.38,43.38,10548.0,41.734,41.7532,41.6859,41.6859,10548.0
2018-02-23 12:30:00,43.38,43.44,43.36,43.42,9060.0,41.6859,41.7436,41.6667,41.7243,9060.0
2018-02-23 13:00:00,43.41,43.42,43.34,43.42,41040.0,41.7147,41.7243,41.6475,41.7243,41040.0
2018-02-23 13:30:00,43.44,43.47,43.43,43.47,11900.0,41.7436,41.7724,41.734,41.7724,11900.0
2018-02-23 14:00:00,43.48,43.48,43.42,43.46,19352.0,41.782,41.782,41.7243,41.7628,19352.0
2018-02-23 14:30:00,43.47,43.62,43.46,43.59,17280.0,41.7724,41.9165,41.7628,41.8877,17280.0
2018-02-23 15:00:00,43.62,43.74,43.61,43.72,28892.0,41.9165,42.0319,41.9069,42.0126,28892.0
2018-02-23 15:30:00,43.75,43.79,43.67,43.78,61048.0,42.0415,42.0799,41.9646,42.0703,61048.0
2018-02-26 09:30:00,44.0,44.18,43.96,44.15,76772.0,42.2817,42.4547,42.2433,42.4258,76772.0
2018-02-26 10:00:00,44.17,44.21,44.11,44.11,12948.0,42.4451,42.4835,42.3874,42.3874,12948.0
2018-02-26 10:30:00,44.1,44.15,44.05,44.07,15420.0,42.3778,42.4258,42.3297,42.349,15420.0
2018-02-26 11:00:00,44.07,44.19,44.05,44.19,14464.0,42.349,42.4643,42.3297,42.4643,14464.0
2018-02-26 11:30:00,44.21,44.23,44.18,44.18,20596.0,42.4835,42.5027,42.4547,42.4547,20596.0
2018-02-26 12:00:00,44.18,44.24,44.18,44.24,25840.0,42.4547,42.5123,42.4547,42.5123,25840.0
2018-02-26 12:30:00,44.25,44.3,44.2,44.3,29244.0,42.5219,42.57,42.4739,42.57,29244.0
2018-02-26 13:00:00,44.28,44.34,44.28,44.34,17092.0,42.5508,42.6084,42.5508,42.6084,17092.0
2018-02-26 13:30:00,44.32,44.34,44.3,44.34,8980.0,42.5892,42.6084,42.57,42.6084,8980.0
2018-02-26 14:00:00,44.34,44.43,44.26,44.38,27252.0,42.6084,42.6949,42.5315,42.6469,27252.0
2018-02-26 14:30:00,44.38,44.43,44.36,44.37,26016.0,42.6469,42.6949,42.6276,42.6372,26016.0
2018-02-26 15:00:00,44.37,44.48,44.37,44.48,29500.0,42.6372,42.743,42.6372,42.743,29500.0
2018-02-26 15:30:00,44.48,44.48,44.38,44.48,204556.0,42.743,42.743,42.6469,42.743,204556.0
2018-02-27 09:30:00,44.5,44.57,44.43,44.43,47056.0,42.7622,42.8294,42.6949,42.6949,47056.0
2018-02-27 10:00:00,44.53,44.71,44.53,44.69,22236.0,42.791,42.964,42.791,42.9448,22236.0
2018-02-27 10:30:00,44.71,44.71,44.35,44.39,47824.0,42.964,42.964,42.618,42.6565,47824.0
2018-02-27 11:00:00,44.35,44.48,44.35,44.36,15768.0,42.618,42.743,42.618,42.6276,15768.0
2018-02-27 11:30:00,44.33,44.38,44.25,44.25,16268.0,42.5988,42.6469,42.5219,42.5219,16268.0
2018-02-27 12:00:00,44.3,44.3,44.12,44.18,17644.0,42.57,42.57,42.397,42.4547,17644.0
2018-02-27 12:30:00,44.21,44.37,44.19,44.36,29280.0,42.4835,42.6372,42.4643,42.6276,29280.0
2018-02-27 13:00:00,44.41,44.45,44.37,44.43,59472.0,42.6757,42.7141,42.6372,42.6949,59472.0
2018-02-27 13:30:00,44.35,44.38,44.34,44.34,20156.0,42.618,42.6469,42.6084,42.6084,20156.0
2018-02-27 14:00:00,44.3,44.35,44.24,44.35,89680.0,42.57,42.618,42.5123,42.618,89680.0
2018-02-27 14:30:00,44.33,44.41,44.26,44.35,39056.0,42.5988,42.6757,42.5315,42.618,39056.0
2018-02-27 15:00:00,44.32,44.35,44.13,44.22,30268.0,42.5892,42.618,42.4066,42.4931,30268.0
2018-02-27 15:30:00,44.24,44.29,44.1,44.1,102812.0,42.5123,42.5604,42.3778,42.3778,102812.0
2018-02-28 09:30:00,44.3,44.42,44.24,44.4,74180.0,42.57,42.6853,42.5123,42.6661,74180.0
2018-02-28 10:00:00,44.44,44.46,44.37,44.41,19272.0,42.7045,42.7237,42.6372,42.6757,19272.0
2018-02-28 10:30:00,44.4,44.45,44.14,44.14,23012.0,42.6661,42.7141,42.4162,42.4162,23012.0
2018-02-28 11:00:00,44.21,44.26,44.1,44.25,24712.0,42.4835,42.5315,42.3778,42.5219,24712.0
2018-02-28 11:30:00,44.25,44.25,44.04,44.14,7820.0,42.5219,42.5219,42.3201,42.4162,7820.0
2018-02-28 12:00:00,44.18,44.22,44.14,44.17,22256.0,42.4547,42.4931,42.4162,42.4451,22256.0
2018-02-28 12:30:00,44.14,44.38,44.14,44.38,27648.0,42.4162,42.6469,42.4162,42.6469,27648.0
2018-02-28 13:00:00,44.35,44.39,44.32,44.39,21292.0,42.618,42.6565,42.5892,42.6565,21292.0
2018-02-28 13:30:00,44.4,44.49,44.35,44.49,32400.0,42.6661,42.7526,42.618,42.7526,32400.0
2018-02-28 14:00:00,44.49,44.53,44.45,44.47,27516.0,42.7526,42.791,42.7141,42.7333,27516.0
2018-02-28 14:30:00,44.44,44.45,44.2,44.2,18068.0,42.7045,42.7141,42.4739,42.4739,18068.0
2018-02-28 15:00:00,44.22,44.22,44.03,44.12,83220.0,42.4931,42.4931,42.3105,42.397,83220.0
2018-02-28 15:30:00,44.13,44.16,43.8,43.8,214740.0,42.4066,42.4354,42.0895,42.0895,214740.0
2018-03-01 09:30:00,43.92,44.07,43.42,43.46,128860.0,42.2048,42.349,41.7243,41.7628,128860.0
2018-03-01 10:00:00,43.38,43.81,43.38,43.81,367708.0,41.6859,42.0991,41.6859,42.0991,367708.0
2018-03-01 10:30:00,43.82,43.98,43.62,43.62,109372.0,42.1087,42.2625,41.9165,41.9165,109372.0
2018-03-01 11:00:00,43.61,43.83,43.6,43.62,91168.0,41.9069,42.1183,41.8973,41.9165,91168.0
2018-03-01 11:30:00,43.69,43.89,43.69,43.81,85080.0,41.9838,42.176,41.9838,42.0991,85080.0
2018-03-01 12:00:00,43.79,43.81,43.53,43.54,71480.0,42.0799,42.0991,41.8301,41.8397,71480.0
2018-03-01 12:30:00,43.5,43.58,43.43,43.48,21696.0,41.8012,41.8781,41.734,41.782,21696.0
2018-03-01 13:00:00,43.38,43.39,43.14,43.34,116212.0,41.6859,41.6955,41.4553,41.6475,116212.0
2018-03-01 13:30:00,43.25,43.29,42.96,42.98,144532.0,41.561,41.5994,41.2823,41.3015,144532.0
2018-03-01 14:00:00,42.9,43.0,42.71,43.0,179940.0,41.2247,41.3207,41.0421,41.3207,179940.0
2018-03-01 14:30:00,43.0,43.06,42.85,42.96,173532.0,41.3207,41.3784,41.1766,41.2823,173532.0
2018-03-01 15:00:00,43.04,43.32,42.89,43.27,385752.0,41.3592,41.6283,41.215,41.5802,385752.0
2018-03-01 15:30:00,43.26,43.27,42.95,43.08,912836.0,41.5706,41.5802,41.2727,41.3976,912836.0
2018-03-02 09:30:00,42.58,42.76,42.46,42.63,179480.0,40.9172,41.0901,40.8018,40.9652,179480.0
2018-03-02 10:00:00,42.72,42.8,42.62,42.69,29440.0,41.0517,41.1286,40.9556,41.0229,29440.0
2018-03-02 10:30:00,42.71,42.94,42.71,42.85,31772.0,41.0421,41.2631,41.0421,41.1766,31772.0
2018-03-02 11:00:00,42.79,42.98,42.75,42.98,13892.0,41.119,41.3015,41.0805,41.3015,13892.0
2018-03-02 11:30:00,43.03,43.2,42.88,43.2,67880.0,41.3496,41.5129,41.2054,41.5129,67880.0
2018-03-02 12:00:00,43.19,43.25,43.12,43.25,29900.0,41.5033,41.561,41.4361,41.561,29900.0
2018-03-02 12:30:00,43.22,43.38,43.16,43.35,28328.0,41.5322,41.6859,41.4745,41.6571,28328.0
2018-03-02 13:00:00,43.34,43.34,43.09,43.09,103260.0,41.6475,41.6475,41.4072,41.4072,103260.0
2018-03-02 13:30:00,43.08,43.14,43.0,43.13,27096.0,41.3976,41.4553,41.3207,41.4457,27096.0
2018-03-02 14:00:00,43.13,43.34,43.13,43.24,23508.0,41.4457,41.6475,41.4457,41.5514,23508.0
2018-03-02 14:30:00,43.23,43.41,43.19,43.32,26020.0,41.5418,41.7147,41.5033,41.6283,26020.0
2018-03-02 15:00:00,43.24,43.37,43.2,43.35,120304.0,41.5514,41.6763,41.5129,41.6571,120304.0
2018-03-02 15:30:00,43.34,43.64,43.34,43.57,150696.0,41.6475,41.9358,41.6475,41.8685,150696.0
2018-03-05 09:30:00,43.35,43.46,43.27,43.41,82284.0,41.6571,41.7628,41.5802,41.7147,82284.0
2018-03-05 10:00:00,43.46,43.46,43.27,43.4,16592.0,41.7628,41.7628,41.5802,41.7051,16592.0
2018-03-05 10:30:00,43.41,43.66,43.39,43.66,81484.0,41.7147,41.955,41.6955,41.955,81484.0
2018-03-05 11:00:00,43.69,43.84,43.67,43.82,37264.0,41.9838,42.1279,41.9646,42.1087,37264.0
2018-03-05 11:30:00,43.85,43.99,43.83,43.95,114320.0,42.1376,42.2721,42.1183,42.2336,114320.0
2018-03-05 12:00:00,43.99,44.05,43.88,43.88,32400.0,42.2721,42.3297,42.1664,42.1664,32400.0
2018-03-05 12:30:00,43.93,43.99,43.9,43.98,17204.0,42.2144,42.2721,42.1856,42.2625,17204.0
2018-03-05 13:00:00,44.05,44.12,44.04,44.04,37972.0,42.3297,42.397,42.3201,42.3201,37972.0
2018-03-05 13:30:00,44.02,44.02,43.94,43.95,16764.0,42.3009,42.3009,42.224,42.2336,16764.0
2018-03-05 14:00:00,44.03,44.04,43.85,43.94,23096.0,42.3105,42.3201,42.1376,42.224,23096.0
2018-03-05 14:30:00,43.98,44.13,43.96,44.13,38952.0,42.2625,42.4066,42.2433,42.4066,38952.0
2018-03-05 15:00:00,44.14,44.17,44.05,44.06,52732.0,42.4162,42.4451,42.3297,42.3394,52732.0
2018-03-05 15:30:00,44.05,44.13,44.01,44.02,61464.0,42.3297,42.4066,42.2913,42.3009,61464.0
2018-03-06 09:30:00,44.23,44.38,44.18,44.35,67148.0,42.5027,42.6469,42.4547,42.618,67148.0
2018-03-06 10:00:00,44.35,44.36,44.23,44.36,22620.0,42.618,42.6276,42.5027,42.6276,22620.0
2018-03-06 10:30:00,44.39,44.39,44.1,44.12,27320.0,42.6565,42.6565,42.3778,42.397,27320.0
2018-03-06 11:00:00,44.1,44.15,44.0,44.01,19788.0,42.3778,42.4258,42.2817,42.2913,19788.0
2018-03-06 11:30:00,44.04,44.16,44.03,44.14,14672.0,42.3201,42.4354,42.3105,42.4162,14672.0
2018-03-06 12:00:00,44.2,44.2,44.1,44.14,37912.0,42.4739,42.4739,42.3778,42.4162,37912.0
2018-03-06 12:30:00,44.12,44.3,44.12,44.3,30140.0,42.397,42.57,42.397,42.57,30140.0
2018-03-06 13:00:00,44.33,44.33,44.28,44.29,25404.0,42.5988,42.5988,42.5508,42.5604,25404.0
2018-03-06 13:30:00,44.3,44.3,44.13,44.16,33800.0,42.57,42.57,42.4066,42.4354,33800.0
2018-03-06 14:00:00,44.19,44.19,44.12,44.14,15096.0,42.4643,42.4643,42.397,42.4162,15096.0
2018-03-06 14:30:00,44.14,44.27,44.14,44.23,22696.0,42.4162,42.5412,42.4162,42.5027,22696.0
2018-03-06 15:00:00,44.22,44.22,44.11,44.17,31564.0,42.4931,42.4931,42.3874,42.4451,31564.0
2018-03-06 15:30:00,44.16,44.22,44.13,44.2,99904.0,42.4354,42.4931,42.4066,42.4739,99904.0
2018-03-07 09:30:00,43.87,44.23,43.8,44.09,44164.0,42.1568,42.5027,42.0895,42.3682,44164.0
2018-03-07 10:00:00,44.04,44.21,44.04,44.21,17176.0,42.3201,42.4835,42.3201,42.4835,17176.0
2018-03-07 10:30:00,44.22,44.28,44.22,44.27,9792.0,42.4931,42.5508,42.4931,42.5412,9792.0
2018-03-07 11:00:00,44.27,44.27,44.1,44.13,19324.0,42.5412,42.5412,42.3778,42.4066,19324.0
2018-03-07 11:30:00,44.24,44.25,44.09,44.09,5444.0,42.5123,42.5219,42.3682,42.3682,5444.0
2018-03-07 12:00:00,44.07,44.08,43.98,44.08,52112.0,42.349,42.3586,42.2625,42.3586,52112.0
2018-03-07 12:30:00,44.1,44.21,44.1,44.21,10740.0,42.3778,42.4835,42.3778,42.4835,10740.0
2018-03-07 13:00:00,44.2,44.3,44.08,44.3,41580.0,42.4739,42.57,42.3586,42.57,41580.0
2018-03-07 13:30:00,44.31,44.32,44.26,44.31,10956.0,42.5796,42.5892,42.5315,42.5796,10956.0
2018-03-07 14:00:00,44.28,44.4,44.28,44.33,21792.0,42.5508,42.6661,42.5508,42.5988,21792.0
2018-03-07 14:30:00,44.37,44.41,44.31,44.33,12828.0,42.6372,42.6757,42.5796,42.5988,12828.0
2018-03-07 15:00:00,44.38,44.49,44.38,44.45,24152.0,42.6469,42.7526,42.6469,42.7141,24152.0
2018-03-07 15:30:00,44.47,44.52,44.44,44.47,41424.0,42.7333,42.7814,42.7045,42.7333,41424.0
2018-03-08 09:30:00,44.63,44.71,44.58,44.58,31572.0,42.8871,42.964,42.839,42.839,31572.0
2018-03-08 10:00:00,44.58,44.63,44.55,44.59,10080.0,42.839,42.8871,42.8102,42.8487,10080.0
2018-03-08 10:30:00,44.57,44.57,44.48,44.52,27308.0,42.8294,42.8294,42.743,42.7814,27308.0
2018-03-08 11:00:00,44.56,44.67,44.56,44.63,70736.0,42.8198,42.9255,42.8198,42.8871,70736.0
2018-03-08 11:30:00,44.6,44.61,44.55,44.59,7736.0,42.8583,42.8679,42.8102,42.8487,7736.0
2018-03-08 12:00:00,44.62,44.62,44.48,44.56,11596.0,42.8775,42.8775,42.743,42.8198,11596.0
2018-03-08 12:30:00,44.55,44.6,44.53,44.55,15652.0,42.8102,42.8583,42.791,42.8102,15652.0
2018-03-08 13:00:00,44.55,44.59,44.42,44.42,13600.0,42.8102,42.8487,42.6853,42.6853,13600.0
2018-03-08 13:30:00,44.43,44.49,44.4,44.48,33088.0,42.6949,42.7526,42.6661,42.743,33088.0
2018-03-08 14:00:00,44.49,44.49,44.42,44.49,10168.0,42.7526,42.7526,42.6853,42.7526,10168.0
2018-03-08 14:30:00,44.49,44.63,44.46,44.6,25692.0,42.7526,42.8871,42.7237,42.8583,25692.0
2018-03-08 15:00:00,44.6,44.66,44.6,44.62,26792.0,42.8583,42.9159,42.8583,42.8775,26792.0
2018-03-08 15:30:00,44.63,44.64,44.46,44.64,65740.0,42.8871,42.8967,42.7237,42.8967,65740.0
2018-03-09 09:30:00,44.97,45.06,44.94,45.04,73872.0,43.2138,43.3003,43.185,43.2811,73872.0
2018-03-09 10:00:00,45.07,45.19,45.05,45.17,17544.0,43.3099,43.4252,43.2907,43.406,17544.0
2018-03-09 10:30:00,45.13,45.27,45.13,45.21,24324.0,43.3676,43.5021,43.3676,43.4444,24324.0
2018-03-09 11:00:00,45.23,45.26,45.18,45.23,40540.0,43.4637,43.4925,43.4156,43.4637,40540.0
2018-03-09 11:30:00,45.26,45.27,45.23,45.26,27768.0,43.4925,43.5021,43.4637,43.4925,27768.0
2018-03-09 12:00:00,45.29,45.35,45.29,45.31,21440.0,43.5213,43.579,43.5213,43.5405,21440.0
2018-03-09 12:30:00,45.32,45.37,45.31,45.31,19104.0,43.5501,43.5982,43.5405,43.5405,19104.0
2018-03-09 13:00:00,45.34,45.37,45.33,45.36,10180.0,43.5694,43.5982,43.5598,43.5886,10180.0
2018-03-09 13:30:00,45.34,45.38,45.33,45.38,25328.0,43.5694,43.6078,43.5598,43.6078,25328.0
2018-03-09 14:00:00,45.39,45.44,45.37,45.37,15452.0,43.6174,43.6655,43.5982,43.5982,15452.0
2018-03-09 14:30:00,45.39,45.42,45.38,45.4,15620.0,43.6174,43.6462,43.6078,43.627,15620.0
2018-03-09 15:00:00,45.42,45.46,45.41,45.46,51852.0,43.6462,43.6847,43.6366,43.6847,51852.0
2018-03-09 15:30:00,45.46,45.53,45.44,45.5,71736.0,43.6847,43.7519,43.6655,43.7231,71736.0
2018-03-12 09:30:00,45.68,45.76,45.61,45.74,37564.0,43.8961,43.973,43.8288,43.9537,37564.0
2018-03-12 10:00:00,45.75,45.8,45.73,45.79,28436.0,43.9634,44.0114,43.9441,44.0018,28436.0
2018-03-12 10:30:00,45.75,45.76,45.65,45.68,21732.0,43.9634,43.973,43.8673,43.8961,21732.0
2018-03-12 11:00:00,45.67,45.73,45.56,45.56,28204.0,43.8865,43.9441,43.7808,43.7808,28204.0
2018-03-12 11:30:00,45.6,45.76,45.6,45.76,20396.0,43.8192,43.973,43.8192,43.973,20396.0
2018-03-12 12:00:00,45.77,45.84,45.77,45.81,16388.0,43.9826,44.0498,43.9826,44.021,16388.0
2018-03-12 12:30:00,45.81,45.84,45.77,45.82,17820.0,44.021,44.0498,43.9826,44.0306,17820.0
2018-03-12 13:00:00,45.83,45.89,45.83,45.88,16280.0,44.0402,44.0979,44.0402,44.0883,16280.0
2018-03-12 13:30:00,45.88,45.91,45.81,45.81,32832.0,44.0883,44.1171,44.021,44.021,32832.0
2018-03-12 14:00:00,45.81,45.84,45.7,45.74,36012.0,44.021,44.0498,43.9153,43.9537,36012.0
2018-03-12 14:30:00,45.74,45.75,45.67,45.73,31672.0,43.9537,43.9634,43.8865,43.9441,31672.0
2018-03-12 15:00:00,45.73,45.79,45.73,45.77,25856.0,43.9441,44.0018,43.9441,43.9826,25856.0
2018-03-12 15:30:00,45.8,45.89,45.74,45.74,256828.0,44.0114,44.0979,43.9537,43.9537,256828.0
2018-03-13 09:30:00,45.94,46.11,45.94,46.02,30580.0,44.1459,44.3093,44.1459,44.2228,30580.0
2018-03-13 10:00:00,46.01,46.08,45.96,45.99,34364.0,44.2132,44.2805,44.1652,44.194,34364.0
2018-03-13 10:30:00,45.88,45.89,45.75,45.77,18704.0,44.0883,44.0979,43.9634,43.9826,18704.0
2018-03-13 11:00:00,45.75,45.75,45.44,45.44,39816.0,43.9634,43.9634,43.6655,43.6655,39816.0
2018-03-13 11:30:00,45.53,45.57,45.42,45.52,38900.0,43.7519,43.7904,43.6462,43.7423,38900.0
2018-03-13 12:00:00,45.44,45.44,45.21,45.38,55124.0,43.6655,43.6655,43.4444,43.6078,55124.0
2018-03-13 12:30:00,45.45,45.51,45.37,45.49,13552.0,43.6751,43.7327,43.5982,43.7135,13552.0
2018-03-13 13:00:00,45.52,45.54,45.48,45.48,3660.0,43.7423,43.7616,43.7039,43.7039,3660.0
2018-03-13 13:30:00,45.52,45.55,45.38,45.38,24128.0,43.7423,43.7712,43.6078,43.6078,24128.0
2018-03-13 14:00:00,45.42,45.43,45.25,45.25,26324.0,43.6462,43.6559,43.4829,43.4829,26324.0
2018-03-13 14:30:00,45.35,45.38,45.15,45.24,70480.0,43.579,43.6078,43.3868,43.4733,70480.0
2018-03-13 15:00:00,45.25,45.26,45.02,45.07,65760.0,43.4829,43.4925,43.2619,43.3099,65760.0
2018-03-13 15:30:00,45.08,45.16,44.96,45.13,115184.0,43.3195,43.3964,43.2042,43.3676,115184.0
2018-03-14 09:30:00,45.33,45.37,45.04,45.09,35172.0,43.5598,43.5982,43.2811,43.3291,35172.0
2018-03-14 10:00:00,45.22,45.26,45.1,45.21,104616.0,43.4541,43.4925,43.3387,43.4444,104616.0
2018-03-14 10:30:00,45.22,45.3,45.18,45.29,35284.0,43.4541,43.5309,43.4156,43.5213,35284.0
2018-03-14 11:00:00,45.26,45.28,45.07,45.07,8208.0,43.4925,43.5117,43.3099,43.3099,8208.0
2018-03-14 11:30:00,45.12,45.12,44.89,44.96,34600.0,43.358,43.358,43.1369,43.2042,34600.0
2018-03-14 12:00:00,45.01,45.08,44.91,45.07,36580.0,43.2523,43.3195,43.1562,43.3099,36580.0
2018-03-14 12:30:00,45.08,45.17,45.07,45.13,41528.0,43.3195,43.406,43.3099,43.3676,41528.0
2018-03-14 13:00:00,45.1,45.18,45.04,45.18,31416.0,43.3387,43.4156,43.2811,43.4156,31416.0
2018-03-14 13:30:00,45.16,45.38,45.16,45.33,45616.0,43.3964,43.6078,43.3964,43.5598,45616.0
2018-03-14 14:00:00,45.3,45.32,45.23,45.27,53264.0,43.5309,43.5501,43.4637,43.5021,53264.0
2018-03-14 14:30:00,45.28,45.31,45.03,45.16,108076.0,43.5117,43.5405,43.2715,43.3964,108076.0
2018-03-14 15:00:00,45.14,45.17,45.02,45.07,60636.0,43.3772,43.406,43.2619,43.3099,60636.0
2018-03-14 15:30:00,45.09,45.14,45.03,45.11,91072.0,43.3291,43.3772,43.2715,43.3483,91072.0
2018-03-15 09:30:00,45.14,45.14,44.92,45.1,20656.0,43.3772,43.3772,43.1658,43.3387,20656.0
2018-03-15 10:00:00,45.13,45.21,45.11,45.21,15940.0,43.3676,43.4444,43.3483,43.4444,15940.0
2018-03-15 10:30:00,45.26,45.26,45.14,45.25,16228.0,43.4925,43.4925,43.3772,43.4829,16228.0
2018-03-15 11:00:00,45.27,45.38,45.27,45.38,27992.0,43.5021,43.6078,43.5021,43.6078,27992.0
2018-03-15 11:30:00,45.38,45.38,45.24,45.28,41984.0,43.6078,43.6078,43.4733,43.5117,41984.0
2018-03-15 12:00:00,45.29,45.3,45.21,45.23,22708.0,43.5213,43.5309,43.4444,43.4637,22708.0
2018-03-15 12:30:00,45.2,45.23,45.15,45.22,17264.0,43.4348,43.4637,43.3868,43.4541,17264.0
2018-03-15 13:00:00,45.21,45.24,45.12,45.17,20340.0,43.4444,43.4733,43.358,43.406,20340.0
2018-03-15 13:30:00,45.18,45.2,44.99,44.99,28064.0,43.4156,43.4348,43.233,43.233,28064.0
2018-03-15 14:00:00,44.98,45.07,44.96,45.02,46400.0,43.2234,43.3099,43.2042,43.2619,46400.0
2018-03-15 14:30:00,45.02,45.14,45.02,45.14,111220.0,43.2619,43.3772,43.2619,43.3772,111220.0
2018-03-15 15:00:00,45.14,45.17,45.1,45.14,62940.0,43.3772,43.406,43.3387,43.3772,62940.0
2018-03-15 15:30:00,45.16,45.18,45.12,45.13,38356.0,43.3964,43.4156,43.358,43.3676,38356.0
2018-03-16 09:30:00,45.21,45.29,45.19,45.26,26252.0,43.4444,43.5213,43.4252,43.4925,26252.0
2018-03-16 10:00:00,45.28,45.33,45.22,45.31,13004.0,43.5117,43.5598,43.4541,43.5405,13004.0
2018-03-16 10:30:00,45.33,45.33,45.26,45.27,6804.0,43.5598,43.5598,43.4925,43.5021,6804.0
2018-03-16 11:00:00,45.25,45.26,45.14,45.2,13784.0,43.4829,43.4925,43.3772,43.4348,13784.0
2018-03-16 11:30:00,45.21,45.21,45.04,45.04,11520.0,43.4444,43.4444,43.2811,43.2811,11520.0
2018-03-16 12:00:00,45.07,45.08,45.06,45.08,9216.0,43.3099,43.3195,43.3003,43.3195,9216.0
2018-03-16 12:30:00,45.04,45.13,45.04,45.11,10184.0,43.2811,43.3676,43.2811,43.3483,10184.0
2018-03-16 13:00:00,45.08,45.1,45.04,45.04,4000.0,43.3195,43.3387,43.2811,43.2811,4000.0
2018-03-16 13:30:00,45.06,45.07,45.04,45.04,13188.0,43.3003,43.3099,43.2811,43.2811,13188.0
2018-03-16 14:00:00,45.06,45.06,45.03,45.06,8548.0,43.3003,43.3003,43.2715,43.3003,8548.0
2018-03-16 14:30:00,45.08,45.12,45.06,45.11,49440.0,43.3195,43.358,43.3003,43.3483,49440.0
2018-03-16 15:00:00,45.1,45.11,45.09,45.11,25604.0,43.3387,43.3483,43.3291,43.3483,25604.0
2018-03-16 15:30:00,45.12,45.17,45.05,45.05,78700.0,43.358,43.406,43.2907,43.2907,78700.0
2018-03-19 09:30:00,44.6,44.6,44.39,44.49,65716.0,42.8583,42.8583,42.6565,42.7526,65716.0
2018-03-19 10:00:00,44.48,44.5,44.35,44.35,144912.0,42.743,42.7622,42.618,42.618,144912.0
2018-03-19 10:30:00,44.43,44.45,44.16,44.17,26220.0,42.6949,42.7141,42.4354,42.4451,26220.0
2018-03-19 11:00:00,44.17,44.18,44.04,44.06,19364.0,42.4451,42.4547,42.3201,42.3394,19364.0
2018-03-19 11:30:00,44.02,44.04,43.75,43.77,84612.0,42.3009,42.3201,42.0415,42.0607,84612.0
2018-03-19 12:00:00,43.77,43.91,43.77,43.91,61772.0,42.0607,42.1952,42.0607,42.1952,61772.0
2018-03-19 12:30:00,43.93,43.93,43.74,43.88,91680.0,42.2144,42.2144,42.0319,42.1664,91680.0
2018-03-19 13:00:00,43.87,43.89,43.68,43.77,60664.0,42.1568,42.176,41.9742,42.0607,60664.0
2018-03-19 13:30:00,43.78,43.91,43.77,43.89,66992.0,42.0703,42.1952,42.0607,42.176,66992.0
2018-03-19 14:00:00,43.88,43.98,43.82,43.85,48200.0,42.1664,42.2625,42.1087,42.1376,48200.0
2018-03-19 14:30:00,43.84,43.93,43.71,43.89,69128.0,42.1279,42.2144,42.003,42.176,69128.0
2018-03-19 15:00:00,43.85,44.03,43.85,43.93,67368.0,42.1376,42.3105,42.1376,42.2144,67368.0
2018-03-19 15:30:00,43.91,44.11,43.87,44.08,300412.0,42.1952,42.3874,42.1568,42.3586,300412.0
2018-03-20 09:30:00,43.92,44.2,43.92,44.09,43664.0,42.2048,42.4739,42.2048,42.3682,43664.0
2018-03-20 10:00:00,44.1,44.1,43.91,44.04,16696.0,42.3778,42.3778,42.1952,42.3201,16696.0
2018-03-20 10:30:00,44.09,44.13,44.0,44.02,13924.0,42.3682,42.4066,42.2817,42.3009,13924.0
2018-03-20 11:00:00,44.09,44.09,43.96,43.98,22988.0,42.3682,42.3682,42.2433,42.2625,22988.0
2018-03-20 11:30:00,43.99,43.99,43.75,43.82,36824.0,42.2721,42.2721,42.0415,42.1087,36824.0
2018-03-20 12:00:00,43.86,44.05,43.84,44.03,153948.0,42.1472,42.3297,42.1279,42.3105,153948.0
2018-03-20 12:30:00,44.02,44.08,43.94,43.94,45400.0,42.3009,42.3586,42.224,42.224,45400.0
2018-03-20 13:00:00,43.96,43.97,43.87,43.88,48648.0,42.2433,42.2529,42.1568,42.1664,48648.0
2018-03-20 13:30:00,43.88,43.9,43.81,43.9,27316.0,42.1664,42.1856,42.0991,42.1856,27316.0
2018-03-20 14:00:00,43.82,44.01,43.82,44.01,9108.0,42.1087,42.2913,42.1087,42.2913,9108.0
2018-03-20 14:30:00,44.03,44.08,44.02,44.07,27132.0,42.3105,42.3586,42.3009,42.349,27132.0
2018-03-20 15:00:00,44.07,44.14,44.07,44.11,28160.0,42.349,42.4162,42.349,42.3874,28160.0
2018-03-20 15:30:00,44.08,44.09,43.97,44.01,59024.0,42.3586,42.3682,42.2529,42.2913,59024.0
2018-03-21 09:30:00,43.88,43.97,43.81,43.94,27072.0,42.1664,42.2529,42.0991,42.224,27072.0
2018-03-21 10:00:00,43.95,44.07,43.95,43.98,4884.0,42.2336,42.349,42.2336,42.2625,4884.0
2018-03-21 10:30:00,43.96,44.06,43.95,44.02,37476.0,42.2433,42.3394,42.2336,42.3009,37476.0
2018-03-21 11:00:00,44.02,44.08,43.97,44.08,41960.0,42.3009,42.3586,42.2529,42.3586,41960.0
2018-03-21 11:30:00,44.11,44.21,44.09,44.19,13548.0,42.3874,42.4835,42.3682,42.4643,13548.0
2018-03-21 12:00:00,44.18,44.2,44.18,44.19,19324.0,42.4547,42.4739,42.4547,42.4643,19324.0
2018-03-21 12:30:00,44.19,44.24,44.18,44.22,6560.0,42.4643,42.5123,42.4547,42.4931,6560.0
2018-03-21 13:00:00,44.22,44.22,44.13,44.17,8216.0,42.4931,42.4931,42.4066,42.4451,8216.0
2018-03-21 13:30:00,44.16,44.19,44.11,44.19,9996.0,42.4354,42.4643,42.3874,42.4643,9996.0
2018-03-21 14:00:00,44.19,44.37,44.03,44.06,133384.0,42.4643,42.6372,42.3105,42.3394,133384.0
2018-03-21 14:30:00,44.08,44.09,43.67,43.83,106436.0,42.3586,42.3682,41.9646,42.1183,106436.0
2018-03-21 15:00:00,43.84,44.03,43.82,43.92,99912.0,42.1279,42.3105,42.1087,42.2048,99912.0
2018-03-21 15:30:00,43.91,44.02,43.81,43.82,436768.0,42.1952,42.3009,42.0991,42.1087,436768.0
2018-03-22 09:30:00,43.15,43.38,43.03,43.25,294144.0,41.5543,41.7758,41.4388,41.6506,294144.0
2018-03-22 10:00:00,43.26,43.46,43.2,43.35,174828.0,41.6603,41.8529,41.6025,41.7469,174828.0
2018-03-22 10:30:00,43.29,43.29,42.96,42.98,130544.0,41.6892,41.6892,41.3714,41.3906,130544.0
2018-03-22 11:00:00,43.02,43.07,42.86,42.92,183600.0,41.4291,41.4773,41.2751,41.3328,183600.0
2018-03-22 11:30:00,42.91,42.91,42.73,42.81,164596.0,41.3232,41.3232,41.1499,41.2269,164596.0
2018-03-22 12:00:00,42.82,43.12,42.76,43.12,202696.0,41.2365,41.5254,41.1788,41.5254,202696.0
2018-03-22 12:30:00,43.11,43.19,43.04,43.05,114928.0,41.5158,41.5929,41.4484,41.458,114928.0
2018-03-22 13:00:00,43.05,43.25,42.93,43.25,152100.0,41.458,41.6506,41.3425,41.6506,152100.0
2018-03-22 13:30:00,43.26,43.33,43.18,43.23,191016.0,41.6603,41.7277,41.5832,41.6314,191016.0
2018-03-22 14:00:00,43.23,43.26,43.0,43.0,180348.0,41.6314,41.6603,41.4099,41.4099,180348.0
2018-03-22 14:30:00,43.0,43.14,42.97,42.97,193900.0,41.4099,41.5447,41.381,41.381,193900.0
2018-03-22 15:00:00,42.98,43.07,42.87,42.89,383816.0,41.3906,41.4773,41.2847,41.3039,383816.0
2018-03-22 15:30:00,42.88,42.88,42.56,42.57,510504.0,41.2943,41.2943,40.9861,40.9958,510504.0
2018-03-23 09:30:00,42.56,42.72,42.25,42.5,92096.0,40.9861,41.1402,40.6876,40.9284,92096.0
2018-03-23 10:00:00,42.53,42.56,42.37,42.41,48792.0,40.9573,40.9861,40.8032,40.8417,48792.0
2018-03-23 10:30:00,42.46,42.67,42.43,42.65,81332.0,40.8898,41.0921,40.861,41.0728,81332.0
2018-03-23 11:00:00,42.66,42.66,42.42,42.42,45304.0,41.0825,41.0825,40.8513,40.8513,45304.0
2018-03-23 11:30:00,42.41,42.46,42.11,42.11,54944.0,40.8417,40.8898,40.5528,40.5528,54944.0
2018-03-23 12:00:00,42.07,42.31,42.06,42.31,54672.0,40.5143,40.7454,40.5046,40.7454,54672.0
2018-03-23 12:30:00,42.31,42.32,42.12,42.15,72844.0,40.7454,40.755,40.5624,40.5913,72844.0
2018-03-23 13:00:00,42.13,42.43,42.1,42.42,52364.0,40.572,40.861,40.5432,40.8513,52364.0
2018-03-23 13:30:00,42.44,42.6,42.31,42.57,39440.0,40.8706,41.0247,40.7454,40.9958,39440.0
2018-03-23 14:00:00,42.59,42.6,42.22,42.27,53960.0,41.015,41.0247,40.6587,40.7069,53960.0
2018-03-23 14:30:00,42.26,42.27,41.9,41.92,75976.0,40.6972,40.7069,40.3506,40.3698,75976.0
2018-03-23 15:00:00,41.91,42.03,41.76,41.86,180988.0,40.3602,40.4757,40.2157,40.312,180988.0
2018-03-23 15:30:00,41.81,41.81,41.41,41.43,654592.0,40.2639,40.2639,39.8787,39.8979,654592.0
2018-03-26 09:30:00,42.31,42.52,42.24,42.5,154840.0,40.7454,40.9476,40.678,40.9284,154840.0
2018-03-26 10:00:00,42.51,42.52,42.23,42.23,23592.0,40.938,40.9476,40.6684,40.6684,23592.0
2018-03-26 10:30:00,42.21,42.26,42.07,42.11,71536.0,40.6491,40.6972,40.5143,40.5528,71536.0
2018-03-26 11:00:00,42.12,42.12,41.69,41.92,48772.0,40.5624,40.5624,40.1483,40.3698,48772.0
2018-03-26 11:30:00,41.88,42.15,41.88,42.1,32152.0,40.3313,40.5913,40.3313,40.5432,32152.0
2018-03-26 12:00:00,42.08,42.3,41.99,42.26,12700.0,40.5239,40.7358,40.4372,40.6972,12700.0
2018-03-26 12:30:00,42.26,42.34,42.19,42.22,26608.0,40.6972,40.7743,40.6298,40.6587,26608.0
2018-03-26 13:00:00,42.27,42.48,42.23,42.37,43388.0,40.7069,40.9091,40.6684,40.8032,43388.0
2018-03-26 13:30:00,42.38,42.45,42.3,42.32,17948.0,40.8128,40.8802,40.7358,40.755,17948.0
2018-03-26 14:00:00,42.34,42.69,42.33,42.69,66780.0,40.7743,41.1113,40.7647,41.1113,66780.0
2018-03-26 14:30:00,42.71,42.81,42.67,42.71,60652.0,41.1306,41.2269,41.0921,41.1306,60652.0
2018-03-26 15:00:00,42.7,42.88,42.7,42.87,115204.0,41.121,41.2943,41.121,41.2847,115204.0
2018-03-26 15:30:00,42.88,43.15,42.87,43.12,264256.0,41.2943,41.5543,41.2847,41.5254,264256.0
2018-03-27 09:30:00,43.41,43.41,43.17,43.32,43660.0,41.8047,41.8047,41.5736,41.718,43660.0
2018-03-27 10:00:00,43.26,43.4,43.07,43.18,47044.0,41.6603,41.7951,41.4773,41.5832,47044.0
2018-03-27 10:30:00,43.18,43.26,43.07,43.09,117832.0,41.5832,41.6603,41.4773,41.4965,117832.0
2018-03-27 11:00:00,43.03,43.09,42.97,42.98,22048.0,41.4388,41.4965,41.381,41.3906,22048.0
2018-03-27 11:30:00,43.05,43.3,43.05,43.22,16120.0,41.458,41.6988,41.458,41.6217,16120.0
2018-03-27 12:00:00,43.22,43.24,42.88,42.88,47440.0,41.6217,41.641,41.2943,41.2943,47440.0
2018-03-27 12:30:00,42.85,42.93,42.74,42.84,46400.0,41.2654,41.3425,41.1595,41.2558,46400.0
2018-03-27 13:00:00,42.89,42.94,42.75,42.75,36692.0,41.3039,41.3521,41.1691,41.1691,36692.0
2018-03-27 13:30:00,42.75,42.75,42.48,42.56,88984.0,41.1691,41.1691,40.9091,40.9861,88984.0
2018-03-27 14:00:00,42.54,42.54,42.24,42.24,111460.0,40.9669,40.9669,40.678,40.678,111460.0
2018-03-27 14:30:00,42.21,42.4,42.08,42.1,87340.0,40.6491,40.8321,40.5239,40.5432,87340.0
2018-03-27 15:00:00,42.06,42.06,41.6,41.65,167784.0,40.5046,40.5046,40.0616,40.1098,167784.0
2018-03-27 15:30:00,41.64,41.64,41.24,41.56,389648.0,40.1002,40.1002,39.715,40.0231,389648.0
2018-03-28 09:30:00,41.44,41.6,41.01,41.56,221892.0,39.9076,40.0616,39.4935,40.0231,221892.0
2018-03-28 10:00:00,41.58,41.79,41.28,41.34,123932.0,40.0424,40.2446,39.7535,39.8113,123932.0
2018-03-28 10:30:00,41.4,41.49,40.97,41.22,123136.0,39.869,39.9557,39.4549,39.6957,123136.0
2018-03-28 11:00:00,41.31,41.39,41.08,41.09,79240.0,39.7824,39.8594,39.5609,39.5705,79240.0
2018-03-28 11:30:00,41.1,41.5,41.03,41.35,111272.0,39.5801,39.9653,39.5127,39.8209,111272.0
2018-03-28 12:00:00,41.38,41.85,41.3,41.6,138172.0,39.8498,40.3024,39.7727,40.0616,138172.0
2018-03-28 12:30:00,41.58,41.69,41.28,41.3,57004.0,40.0424,40.1483,39.7535,39.7727,57004.0
2018-03-28 13:00:00,41.26,41.54,41.17,41.46,84060.0,39.7342,40.0039,39.6475,39.9268,84060.0
2018-03-28 13:30:00,41.51,41.63,41.34,41.49,44356.0,39.975,40.0905,39.8113,39.9557,44356.0
2018-03-28 14:00:00,41.58,41.58,41.25,41.34,50000.0,40.0424,40.0424,39.7246,39.8113,50000.0
2018-03-28 14:30:00,41.29,41.55,41.26,41.29,64728.0,39.7631,40.0135,39.7342,39.7631,64728.0
2018-03-28 15:00:00,41.26,41.32,41.05,41.32,90280.0,39.7342,39.792,39.532,39.792,90280.0
2018-03-28 15:30:00,41.3,41.47,41.17,41.17,229864.0,39.7727,39.9365,39.6475,39.6475,229864.0
2018-03-29 09:30:00,41.52,41.62,41.17,41.17,45796.0,39.9846,40.0809,39.6475,39.6475,45796.0
2018-03-29 10:00:00,41.26,41.52,41.22,41.49,91204.0,39.7342,39.9846,39.6957,39.9557,91204.0
2018-03-29 10:30:00,41.48,41.95,41.47,41.95,78132.0,39.9461,40.3987,39.9365,40.3987,78132.0
2018-03-29 11:00:00,41.99,42.06,41.83,41.87,71512.0,40.4372,40.5046,40.2831,40.3217,71512.0
2018-03-29 11:30:00,41.79,41.9,41.72,41.88,58172.0,40.2446,40.3506,40.1772,40.3313,58172.0
2018-03-29 12:00:00,41.91,41.91,41.69,41.9,36868.0,40.3602,40.3602,40.1483,40.3506,36868.0
2018-03-29 12:30:00,41.9,41.98,41.83,41.98,26072.0,40.3506,40.4276,40.2831,40.4276,26072.0
2018-03-29 13:00:00,41.98,41.98,41.84,41.94,26948.0,40.4276,40.4276,40.2928,40.3891,26948.0
2018-03-29 13:30:00,41.95,42.24,41.95,42.19,49464.0,40.3987,40.678,40.3987,40.6298,49464.0
2018-03-29 14:00:00,42.19,42.28,42.11,42.23,38164.0,40.6298,40.7165,40.5528,40.6684,38164.0
2018-03-29 14:30:00,42.28,42.43,42.28,42.4,48728.0,40.7165,40.861,40.7165,40.8321,48728.0
2018-03-29 15:00:00,42.37,42.5,42.2,42.23,50396.0,40.8032,40.9284,40.6395,40.6684,50396.0
2018-03-29 15:30:00,42.25,42.31,42.06,42.07,144884.0,40.6876,40.7454,40.5046,40.5143,144884.0
2018-04-02 09:30:00,41.8,42.03,41.62,41.66,129392.0,40.2543,40.4757,40.0809,40.1194,129392.0
2018-04-02 10:00:00,41.63,41.66,41.42,41.42,39100.0,40.0905,40.1194,39.8883,39.8883,39100.0
2018-04-02 10:30:00,41.41,41.48,41.29,41.3,306724.0,39.8787,39.9461,39.7631,39.7727,306724.0
2018-04-02 11:00:00,41.31,41.31,41.1,41.23,200972.0,39.7824,39.7824,39.5801,39.7053,200972.0
2018-04-02 11:30:00,41.25,41.26,40.81,40.95,159904.0,39.7246,39.7342,39.3009,39.4357,159904.0
2018-04-02 12:00:00,40.92,41.1,40.83,41.05,177476.0,39.4068,39.5801,39.3201,39.532,177476.0
2018-04-02 12:30:00,41.08,41.25,41.07,41.13,98432.0,39.5609,39.7246,39.5512,39.609,98432.0
2018-04-02 13:00:00,41.1,41.1,40.8,40.8,94936.0,39.5801,39.5801,39.2912,39.2912,94936.0
2018-04-02 13:30:00,40.87,40.95,40.68,40.7,124384.0,39.3586,39.4357,39.1757,39.1949,124384.0
2018-04-02 14:00:00,40.67,40.79,40.53,40.65,309844.0,39.166,39.2816,39.0312,39.1468,309844.0
2018-04-02 14:30:00,40.62,40.84,40.54,40.82,268368.0,39.1179,39.3298,39.0408,39.3105,268368.0
2018-04-02 15:00:00,40.83,41.01,40.78,40.79,211632.0,39.3201,39.4935,39.272,39.2816,211632.0
2018-04-02 15:30:00,40.81,41.08,40.64,40.94,671512.0,39.3009,39.5609,39.1371,39.4261,671512.0
2018-04-03 09:30:00,41.31,41.41,41.02,41.06,74012.0,39.7824,39.8787,39.5031,39.5416,74012.0
2018-04-03 10:00:00,41.06,41.07,40.7,40.91,48720.0,39.5416,39.5512,39.1949,39.3972,48720.0
2018-04-03 10:30:00,40.91,41.25,40.91,41.21,168328.0,39.3972,39.7246,39.3972,39.6861,168328.0
2018-04-03 11:00:00,41.28,41.46,41.28,41.29,131320.0,39.7535,39.9268,39.7535,39.7631,131320.0
2018-04-03 11:30:00,41.32,41.32,40.98,40.99,48276.0,39.792,39.792,39.4646,39.4742,48276.0
2018-04-03 12:00:00,40.98,41.09,40.84,40.88,81432.0,39.4646,39.5705,39.3298,39.3683,81432.0
2018-04-03 12:30:00,40.88,41.07,40.88,40.98,43868.0,39.3683,39.5512,39.3683,39.4646,43868.0
2018-04-03 13:00:00,41.01,41.21,40.95,41.15,144276.0,39.4935,39.6861,39.4357,39.6283,144276.0
2018-04-03 13:30:00,41.18,41.19,41.06,41.15,47284.0,39.6572,39.6668,39.5416,39.6283,47284.0
2018-04-03 14:00:00,41.17,41.17,40.91,40.91,161656.0,39.6475,39.6475,39.3972,39.3972,161656.0
2018-04-03 14:30:00,40.92,41.28,40.83,41.24,203500.0,39.4068,39.7535,39.3201,39.715,203500.0
2018-04-03 15:00:00,41.22,41.52,41.2,41.44,115512.0,39.6957,39.9846,39.6764,39.9076,115512.0
2018-04-03 15:30:00,41.44,41.45,41.25,41.41,198048.0,39.9076,39.9172,39.7246,39.8787,198048.0
2018-04-04 09:30:00,40.56,40.91,40.51,40.86,48716.0,39.0601,39.3972,39.012,39.349,48716.0
2018-04-04 10:00:00,40.72,40.96,40.72,40.82,170904.0,39.2142,39.4453,39.2142,39.3105,170904.0
2018-04-04 10:30:00,40.83,41.07,40.71,41.06,74212.0,39.3201,39.5512,39.2046,39.5416,74212.0
2018-04-04 11:00:00,41.05,41.26,40.92,41.26,23812.0,39.532,39.7342,39.4068,39.7342,23812.0
2018-04-04 11:30:00,41.23,41.4,41.22,41.23,48864.0,39.7053,39.869,39.6957,39.7053,48864.0
2018-04-04 12:00:00,41.32,41.52,41.28,41.44,73064.0,39.792,39.9846,39.7535,39.9076,73064.0
2018-04-04 12:30:00,41.48,41.55,41.37,41.44,43920.0,39.9461,40.0135,39.8402,39.9076,43920.0
2018-04-04 13:00:00,41.41,41.41,41.14,41.2,39268.0,39.8787,39.8787,39.6187,39.6764,39268.0
2018-04-04 13:30:00,41.19,41.34,41.19,41.31,38908.0,39.6668,39.8113,39.6668,39.7824,38908.0
2018-04-04 14:00:00,41.33,41.7,41.33,41.7,82084.0,39.8016,40.158,39.8016,40.158,82084.0
2018-04-04 14:30:00,41.7,41.75,41.57,41.75,28928.0,40.158,40.2061,40.0328,40.2061,28928.0
2018-04-04 15:00:00,41.75,41.93,41.71,41.93,116456.0,40.2061,40.3794,40.1676,40.3794,116456.0
2018-04-04 15:30:00,41.94,42.16,41.93,42.03,119684.0,40.3891,40.6009,40.3794,40.4757,119684.0
2018-04-05 09:30:00,42.42,42.5,42.2,42.33,79352.0,40.8513,40.9284,40.6395,40.7647,79352.0
2018-04-05 10:00:00,42.32,42.37,42.13,42.19,23404.0,40.755,40.8032,40.572,40.6298,23404.0
2018-04-05 10:30:00,42.21,42.29,42.15,42.27,18796.0,40.6491,40.7261,40.5913,40.7069,18796.0
2018-04-05 11:00:00,42.27,42.45,42.27,42.4,36212.0,40.7069,40.8802,40.7069,40.8321,36212.0
2018-04-05 11:30:00,42.4,42.45,42.37,42.44,16564.0,40.8321,40.8802,40.8032,40.8706,16564.0
2018-04-05 12:00:00,42.42,42.42,42.23,42.24,13620.0,40.8513,40.8513,40.6684,40.678,13620.0
2018-04-05 12:30:00,42.24,42.29,42.2,42.28,18420.0,40.678,40.7261,40.6395,40.7165,18420.0
2018-04-05 13:00:00,42.31,42.35,41.99,42.01,18136.0,40.7454,40.7839,40.4372,40.4565,18136.0
2018-04-05 13:30:00,42.09,42.12,41.89,42.03,30540.0,40.5335,40.5624,40.3409,40.4757,30540.0
2018-04-05 14:00:00,42.05,42.12,42.01,42.07,25252.0,40.495,40.5624,40.4565,40.5143,25252.0
2018-04-05 14:30:00,42.07,42.24,42.07,42.22,26592.0,40.5143,40.678,40.5143,40.6587,26592.0
2018-04-05 15:00:00,42.25,42.32,42.2,42.24,32536.0,40.6876,40.755,40.6395,40.678,32536.0
2018-04-05 15:30:00,42.26,42.3,42.09,42.18,138028.0,40.6972,40.7358,40.5335,40.6202,138028.0
2018-04-06 09:30:00,41.7,42.12,41.61,42.04,38752.0,40.158,40.5624,40.0713,40.4854,38752.0
2018-04-06 10:00:00,42.04,42.04,41.89,41.91,16724.0,40.4854,40.4854,40.3409,40.3602,16724.0
2018-04-06 10:30:00,41.94,41.94,41.68,41.73,30656.0,40.3891,40.3891,40.1387,40.1868,30656.0
2018-04-06 11:00:00,41.69,41.77,41.61,41.72,43004.0,40.1483,40.2254,40.0713,40.1772,43004.0
2018-04-06 11:30:00,41.73,41.92,41.72,41.92,15228.0,40.1868,40.3698,40.1772,40.3698,15228.0
2018-04-06 12:00:00,41.85,41.85,41.65,41.65,6748.0,40.3024,40.3024,40.1098,40.1098,6748.0
2018-04-06 12:30:00,41.71,41.87,41.67,41.87,134552.0,40.1676,40.3217,40.1291,40.3217,134552.0
2018-04-06 13:00:00,41.85,41.85,41.66,41.79,43796.0,40.3024,40.3024,40.1194,40.2446,43796.0
2018-04-06 13:30:00,41.78,41.79,41.33,41.33,50704.0,40.235,40.2446,39.8016,39.8016,50704.0
2018-04-06 14:00:00,41.31,41.38,41.2,41.22,103276.0,39.7824,39.8498,39.6764,39.6957,103276.0
2018-04-06 14:30:00,41.19,41.27,40.98,41.04,169260.0,39.6668,39.7439,39.4646,39.5224,169260.0
2018-04-06 15:00:00,41.14,41.22,40.97,41.13,68200.0,39.6187,39.6957,39.4549,39.609,68200.0
2018-04-06 15:30:00,41.09,41.35,41.09,41.15,173340.0,39.5705,39.8209,39.5705,39.6283,173340.0
2018-04-09 09:30:00,41.52,41.86,41.49,41.82,45604.0,39.9846,40.312,39.9557,40.2735,45604.0
2018-04-09 10:00:00,41.8,41.92,41.79,41.91,32324.0,40.2543,40.3698,40.2446,40.3602,32324.0
2018-04-09 10:30:00,41.97,42.03,41.94,41.99,77784.0,40.418,40.4757,40.3891,40.4372,77784.0
2018-04-09 11:00:00,41.96,42.04,41.89,41.99,23844.0,40.4083,40.4854,40.3409,40.4372,23844.0
2018-04-09 11:30:00,42.05,42.17,42.05,42.15,56272.0,40.495,40.6106,40.495,40.5913,56272.0
2018-04-09 12:00:00,42.2,42.3,42.16,42.2,20480.0,40.6395,40.7358,40.6009,40.6395,20480.0
2018-04-09 12:30:00,42.17,42.25,42.14,42.22,38872.0,40.6106,40.6876,40.5817,40.6587,38872.0
2018-04-09 13:00:00,42.26,42.3,42.19,42.22,30760.0,40.6972,40.7358,40.6298,40.6587,30760.0
2018-04-09 13:30:00,42.25,42.25,42.16,42.23,18672.0,40.6876,40.6876,40.6009,40.6684,18672.0
2018-04-09 14:00:00,42.21,42.21,42.0,42.05,26092.0,40.6491,40.6491,40.4469,40.495,26092.0
2018-04-09 14:30:00,42.03,42.05,41.91,42.03,32292.0,40.4757,40.495,40.3602,40.4757,32292.0
2018-04-09 15:00:00,42.02,42.02,41.71,41.75,21236.0,40.4661,40.4661,40.1676,40.2061,21236.0
2018-04-09 15:30:00,41.73,41.74,41.41,41.44,111848.0,40.1868,40.1965,39.8787,39.9076,111848.0
2018-04-10 09:30:00,42.11,42.23,41.9,41.95,27568.0,40.5528,40.6684,40.3506,40.3987,27568.0
2018-04-10 10:00:00,42.0,42.24,42.0,42.23,48588.0,40.4469,40.678,40.4469,40.6684,48588.0
2018-04-10 10:30:00,42.22,42.34,42.22,42.29,55856.0,40.6587,40.7743,40.6587,40.7261,55856.0
2018-04-10 11:00:00,42.32,42.36,42.21,42.27,28508.0,40.755,40.7935,40.6491,40.7069,28508.0
2018-04-10 11:30:00,42.3,42.39,42.16,42.29,36352.0,40.7358,40.8224,40.6009,40.7261,36352.0
2018-04-10 12:00:00,42.29,42.29,41.95,42.05,69056.0,40.7261,40.7261,40.3987,40.495,69056.0
2018-04-10 12:30:00,42.03,42.17,42.03,42.13,27832.0,40.4757,40.6106,40.4757,40.572,27832.0
2018-04-10 13:00:00,42.12,42.25,42.08,42.24,28588.0,40.5624,40.6876,40.5239,40.678,28588.0
2018-04-10 13:30:00,42.23,42.37,42.21,42.37,27792.0,40.6684,40.8032,40.6491,40.8032,27792.0
2018-04-10 14:00:00,42.35,42.47,42.35,42.4,34120.0,40.7839,40.8995,40.7839,40.8321,34120.0
2018-04-10 14:30:00,42.41,42.49,42.24,42.48,86436.0,40.8417,40.9187,40.678,40.9091,86436.0
2018-04-10 15:00:00,42.5,42.69,42.44,42.6,95800.0,40.9284,41.1113,40.8706,41.0247,95800.0
2018-04-10 15:30:00,42.54,42.59,42.47,42.5,131288.0,40.9669,41.015,40.8995,40.9284,131288.0
2018-04-11 09:30:00,42.22,42.38,42.22,42.37,52804.0,40.6587,40.8128,40.6587,40.8032,52804.0
2018-04-11 10:00:00,42.42,42.52,42.25,42.52,106016.0,40.8513,40.9476,40.6876,40.9476,106016.0
2018-04-11 10:30:00,42.52,42.55,42.4,42.43,31076.0,40.9476,40.9765,40.8321,40.861,31076.0
2018-04-11 11:00:00,42.28,42.44,42.28,42.44,38768.0,40.7165,40.8706,40.7165,40.8706,38768.0
2018-04-11 11:30:00,42.43,42.61,42.43,42.54,31372.0,40.861,41.0343,40.861,40.9669,31372.0
2018-04-11 12:00:00,42.57,42.72,42.57,42.64,31788.0,40.9958,41.1402,40.9958,41.0632,31788.0
2018-04-11 12:30:00,42.63,42.63,42.45,42.5,27620.0,41.0536,41.0536,40.8802,40.9284,27620.0
2018-04-11 13:00:00,42.49,42.59,42.48,42.54,57588.0,40.9187,41.015,40.9091,40.9669,57588.0
2018-04-11 13:30:00,42.54,42.56,42.44,42.56,39224.0,40.9669,40.9861,40.8706,40.9861,39224.0
2018-04-11 14:00:00,42.59,42.62,42.46,42.53,21256.0,41.015,41.0439,40.8898,40.9573,21256.0
2018-04-11 14:30:00,42.55,42.59,42.45,42.47,29752.0,40.9765,41.015,40.8802,40.8995,29752.0
2018-04-11 15:00:00,42.5,42.5,42.3,42.31,90980.0,40.9284,40.9284,40.7358,40.7454,90980.0
2018-04-11 15:30:00,42.33,42.44,42.28,42.33,160368.0,40.7647,40.8706,40.7165,40.7647,160368.0
2018-04-12 09:30:00,42.64,42.85,42.6,42.84,176712.0,41.0632,41.2654,41.0247,41.2558,176712.0
2018-04-12 10:00:00,42.88,43.0,42.83,42.96,276532.0,41.2943,41.4099,41.2462,41.3714,276532.0
2018-04-12 10:30:00,42.95,42.97,42.83,42.85,298580.0,41.3617,41.381,41.2462,41.2654,298580.0
2018-04-12 11:00:00,42.91,42.98,42.86,42.95,29320.0,41.3232,41.3906,41.2751,41.3617,29320.0
2018-04-12 11:30:00,42.96,42.98,42.8,42.86,37164.0,41.3714,41.3906,41.2173,41.2751,37164.0
2018-04-12 12:00:00,42.87,42.95,42.85,42.94,38224.0,41.2847,41.3617,41.2654,41.3521,38224.0
2018-04-12 12:30:00,42.95,43.02,42.93,43.01,43352.0,41.3617,41.4291,41.3425,41.4195,43352.0
2018-04-12 13:00:00,43.02,43.02,42.74,42.74,44988.0,41.4291,41.4291,41.1595,41.1595,44988.0
2018-04-12 13:30:00,42.71,42.85,42.71,42.8,23656.0,41.1306,41.2654,41.1306,41.2173,23656.0
2018-04-12 14:00:00,42.8,42.97,42.8,42.94,24128.0,41.2173,41.381,41.2173,41.3521,24128.0
2018-04-12 14:30:00,42.95,42.96,42.88,42.93,15248.0,41.3617,41.3714,41.2943,41.3425,15248.0
2018-04-12 15:00:00,42.97,43.05,42.93,43.04,24288.0,41.381,41.458,41.3425,41.4484,24288.0
2018-04-12 15:30:00,43.04,43.07,42.89,42.91,172788.0,41.4484,41.4773,41.3039,41.3232,172788.0
2018-04-13 09:30:00,43.19,43.19,42.93,42.93,23632.0,41.5929,41.5929,41.3425,41.3425,23632.0
2018-04-13 10:00:00,42.88,42.93,42.66,42.66,33948.0,41.2943,41.3425,41.0825,41.0825,33948.0
2018-04-13 10:30:00,42.64,42.83,42.61,42.73,43948.0,41.0632,41.2462,41.0343,41.1499,43948.0
2018-04-13 11:00:00,42.68,42.81,42.61,42.8,41516.0,41.1017,41.2269,41.0343,41.2173,41516.0
2018-04-13 11:30:00,42.81,42.81,42.7,42.75,7952.0,41.2269,41.2269,41.121,41.1691,7952.0
2018-04-13 12:00:00,42.79,42.83,42.72,42.83,17244.0,41.2076,41.2462,41.1402,41.2462,17244.0
2018-04-13 12:30:00,42.85,42.87,42.78,42.87,12100.0,41.2654,41.2847,41.198,41.2847,12100.0
2018-04-13 13:00:00,42.87,42.98,42.85,42.96,382332.0,41.2847,41.3906,41.2654,41.3714,382332.0
2018-04-13 13:30:00,42.95,42.95,42.88,42.94,207236.0,41.3617,41.3617,41.2943,41.3521,207236.0
2018-04-13 14:00:00,42.94,42.97,42.85,42.88,94708.0,41.3521,41.381,41.2654,41.2943,94708.0
2018-04-13 14:30:00,42.87,42.93,42.79,42.79,46692.0,41.2847,41.3425,41.2076,41.2076,46692.0
2018-04-13 15:00:00,42.74,42.74,42.52,42.56,77508.0,41.1595,41.1595,40.9476,40.9861,77508.0
2018-04-13 15:30:00,42.53,42.74,42.53,42.71,62260.0,40.9573,41.1595,40.9573,41.1306,62260.0
2018-04-16 09:30:00,42.99,42.99,42.77,42.83,16156.0,41.4002,41.4002,41.1884,41.2462,16156.0
2018-04-16 10:00:00,42.84,42.97,42.82,42.97,16996.0,41.2558,41.381,41.2365,41.381,16996.0
2018-04-16 10:30:00,42.99,42.99,42.83,42.88,21504.0,41.4002,41.4002,41.2462,41.2943,21504.0
2018-04-16 11:00:00,42.88,42.89,42.73,42.85,25840.0,41.2943,41.3039,41.1499,41.2654,25840.0
2018-04-16 11:30:00,42.86,42.95,42.86,42.95,28644.0,41.2751,41.3617,41.2751,41.3617,28644.0
2018-04-16 12:00:00,42.95,43.03,42.95,43.01,11152.0,41.3617,41.4388,41.3617,41.4195,11152.0
2018-04-16 12:30:00,43.05,43.15,42.98,43.14,17376.0,41.458,41.5543,41.3906,41.5447,17376.0
2018-04-16 13:00:00,43.16,43.19,43.1,43.11,18944.0,41.564,41.5929,41.5062,41.5158,18944.0
2018-04-16 13:30:00,43.12,43.13,43.07,43.1,28608.0,41.5254,41.5351,41.4773,41.5062,28608.0
2018-04-16 14:00:00,43.12,43.13,43.01,43.03,32448.0,41.5254,41.5351,41.4195,41.4388,32448.0
2018-04-16 14:30:00,43.02,43.09,43.02,43.04,7488.0,41.4291,41.4965,41.4291,41.4484,7488.0
2018-04-16 15:00:00,43.08,43.08,42.95,42.99,27144.0,41.4869,41.4869,41.3617,41.4002,27144.0
2018-04-16 15:30:00,43.0,43.1,43.0,43.02,114540.0,41.4099,41.5062,41.4099,41.4291,114540.0
2018-04-17 09:30:00,43.36,43.59,43.35,43.57,306016.0,41.7566,41.9781,41.7469,41.9588,306016.0
2018-04-17 10:00:00,43.58,43.67,43.58,43.6,218460.0,41.9684,42.0551,41.9684,41.9877,218460.0
2018-04-17 10:30:00,43.61,43.74,43.6,43.74,135352.0,41.9973,42.1225,41.9877,42.1225,135352.0
2018-04-17 11:00:00,43.74,43.89,43.74,43.86,165876.0,42.1225,42.267,42.1225,42.2381,165876.0
2018-04-17 11:30:00,43.85,43.87,43.8,43.83,113676.0,42.2284,42.2477,42.1803,42.2092,113676.0
2018-04-17 12:00:00,43.83,43.94,43.83,43.93,128736.0,42.2092,42.3151,42.2092,42.3055,128736.0
2018-04-17 12:30:00,43.92,43.93,43.84,43.87,108968.0,42.2959,42.3055,42.2188,42.2477,108968.0
2018-04-17 13:00:00,43.85,43.93,43.81,43.9,206460.0,42.2284,42.3055,42.1899,42.2766,206460.0
2018-04-17 13:30:00,43.92,43.93,43.86,43.9,131120.0,42.2959,42.3055,42.2381,42.2766,131120.0
2018-04-17 14:00:00,43.91,43.96,43.87,43.89,165536.0,42.2862,42.3344,42.2477,42.267,165536.0
2018-04-17 14:30:00,43.9,44.0,43.89,43.98,129068.0,42.2766,42.3729,42.267,42.3536,129068.0
2018-04-17 15:00:00,43.98,44.03,43.95,44.01,143096.0,42.3536,42.4018,42.3247,42.3825,143096.0
2018-04-17 15:30:00,44.01,44.06,43.91,43.93,382572.0,42.3825,42.4307,42.2862,42.3055,382572.0
2018-04-18 09:30:00,43.85,43.85,43.66,43.7,77044.0,42.2284,42.2284,42.0455,42.084,77044.0
2018-04-18 10:00:00,43.66,43.66,43.49,43.65,19204.0,42.0455,42.0455,41.8818,42.0358,19204.0
2018-04-18 10:30:00,43.67,43.76,43.65,43.76,48772.0,42.0551,42.1418,42.0358,42.1418,48772.0
2018-04-18 11:00:00,43.78,43.86,43.78,43.85,42980.0,42.161,42.2381,42.161,42.2284,42980.0
2018-04-18 11:30:00,43.79,43.83,43.74,43.77,14860.0,42.1707,42.2092,42.1225,42.1514,14860.0
2018-04-18 12:00:00,43.8,43.9,43.8,43.9,23824.0,42.1803,42.2766,42.1803,42.2766,23824.0
2018-04-18 12:30:00,43.88,43.88,43.81,43.87,24044.0,42.2573,42.2573,42.1899,42.2477,24044.0
2018-04-18 13:00:00,43.88,43.91,43.85,43.86,19724.0,42.2573,42.2862,42.2284,42.2381,19724.0
2018-04-18 13:30:00,43.86,43.86,43.8,43.8,34844.0,42.2381,42.2381,42.1803,42.1803,34844.0
2018-04-18 14:00:00,43.77,43.92,43.77,43.88,19540.0,42.1514,42.2959,42.1514,42.2573,19540.0
2018-04-18 14:30:00,43.9,43.95,43.88,43.91,19764.0,42.2766,42.3247,42.2573,42.2862,19764.0
2018-04-18 15:00:00,43.87,43.94,43.87,43.88,23228.0,42.2477,42.3151,42.2477,42.2573,23228.0
2018-04-18 15:30:00,43.87,43.87,43.77,43.78,30600.0,42.2477,42.2477,42.1514,42.161,30600.0
2018-04-19 09:30:00,43.48,43.48,43.27,43.38,45768.0,41.8721,41.8721,41.6699,41.7758,45768.0
2018-04-19 10:00:00,43.4,43.45,43.3,43.38,20248.0,41.7951,41.8432,41.6988,41.7758,20248.0
2018-04-19 10:30:00,43.35,43.4,43.24,43.24,38096.0,41.7469,41.7951,41.641,41.641,38096.0
2018-04-19 11:00:00,43.26,43.28,43.14,43.28,26944.0,41.6603,41.6795,41.5447,41.6795,26944.0
2018-04-19 11:30:00,43.27,43.28,43.11,43.11,21420.0,41.6699,41.6795,41.5158,41.5158,21420.0
2018-04-19 12:00:00,43.06,43.16,43.05,43.09,95748.0,41.4677,41.564,41.458,41.4965,95748.0
2018-04-19 12:30:00,43.13,43.23,43.12,43.19,17268.0,41.5351,41.6314,41.5254,41.5929,17268.0
2018-04-19 13:00:00,43.12,43.16,43.11,43.12,12016.0,41.5254,41.564,41.5158,41.5254,12016.0
2018-04-19 13:30:00,43.13,43.25,43.13,43.2,18360.0,41.5351,41.6506,41.5351,41.6025,18360.0
2018-04-19 14:00:00,43.22,43.23,43.1,43.1,22612.0,41.6217,41.6314,41.5062,41.5062,22612.0
2018-04-19 14:30:00,43.12,43.19,43.12,43.19,20736.0,41.5254,41.5929,41.5254,41.5929,20736.0
2018-04-19 15:00:00,43.2,43.26,43.18,43.18,26080.0,41.6025,41.6603,41.5832,41.5832,26080.0
2018-04-19 15:30:00,43.17,43.34,43.17,43.23,179028.0,41.5736,41.7373,41.5736,41.6314,179028.0
2018-04-20 09:30:00,43.1,43.1,42.79,42.85,99656.0,41.5062,41.5062,41.2076,41.2654,99656.0
2018-04-20 10:00:00,42.85,42.91,42.74,42.91,157772.0,41.2654,41.3232,41.1595,41.3232,157772.0
2018-04-20 10:30:00,42.89,42.98,42.73,42.75,30132.0,41.3039,41.3906,41.1499,41.1691,30132.0
2018-04-20 11:00:00,42.74,42.74,42.49,42.49,28876.0,41.1595,41.1595,40.9187,40.9187,28876.0
2018-04-20 11:30:00,42.5,42.66,42.5,42.61,31880.0,40.9284,41.0825,40.9284,41.0343,31880.0
2018-04-20 12:00:00,42.58,42.61,42.49,42.53,15404.0,41.0054,41.0343,40.9187,40.9573,15404.0
2018-04-20 12:30:00,42.48,42.57,42.48,42.51,6240.0,40.9091,40.9958,40.9091,40.938,6240.0
2018-04-20 13:00:00,42.48,42.65,42.48,42.65,25292.0,40.9091,41.0728,40.9091,41.0728,25292.0
2018-04-20 13:30:00,42.67,42.71,42.67,42.67,30052.0,41.0921,41.1306,41.0921,41.0921,30052.0
2018-04-20 14:00:00,42.65,42.68,42.58,42.6,92924.0,41.0728,41.1017,41.0054,41.0247,92924.0
2018-04-20 14:30:00,42.56,42.58,42.51,42.56,46856.0,40.9861,41.0054,40.938,40.9861,46856.0
2018-04-20 15:00:00,42.57,42.57,42.4,42.48,33784.0,40.9958,40.9958,40.8321,40.9091,33784.0
2018-04-20 15:30:00,42.48,42.57,42.45,42.55,265156.0,40.9091,40.9958,40.8802,40.9765,265156.0
2018-04-23 09:30:00,42.76,42.76,42.47,42.57,30004.0,41.1788,41.1788,40.8995,40.9958,30004.0
2018-04-23 10:00:00,42.59,42.67,42.52,42.65,14840.0,41.015,41.0921,40.9476,41.0728,14840.0
2018-04-23 10:30:00,42.63,42.78,42.57,42.76,119424.0,41.0536,41.198,40.9958,41.1788,119424.0
2018-04-23 11:00:00,42.73,42.88,42.73,42.85,38076.0,41.1499,41.2943,41.1499,41.2654,38076.0
2018-04-23 11:30:00,42.85,42.85,42.73,42.76,19112.0,41.2654,41.2654,41.1499,41.1788,19112.0
2018-04-23 12:00:00,42.78,42.78,42.58,42.62,16640.0,41.198,41.198,41.0054,41.0439,16640.0
2018-04-23 12:30:00,42.62,42.62,42.47,42.47,11484.0,41.0439,41.0439,40.8995,40.8995,11484.0
2018-04-23 13:00:00,42.52,42.54,42.46,42.48,13484.0,40.9476,40.9669,40.8898,40.9091,13484.0
2018-04-23 13:30:00,42.52,42.53,42.43,42.49,24176.0,40.9476,40.9573,40.861,40.9187,24176.0
2018-04-23 14:00:00,42.49,42.5,42.25,42.25,23064.0,40.9187,40.9284,40.6876,40.6876,23064.0
2018-04-23 14:30:00,42.25,42.33,42.18,42.21,20980.0,40.6876,40.7647,40.6202,40.6491,20980.0
2018-04-23 15:00:00,42.2,42.35,42.2,42.35,17296.0,40.6395,40.7839,40.6395,40.7839,17296.0
2018-04-23 15:30:00,42.33,42.41,42.3,42.38,81068.0,40.7647,40.8417,40.7358,40.8128,81068.0
2018-04-24 09:30:00,42.53,42.7,42.5,42.52,36380.0,40.9573,41.121,40.9284,40.9476,36380.0
2018-04-24 10:00:00,42.53,42.59,42.28,42.29,22024.0,40.9573,41.015,40.7165,40.7261,22024.0
2018-04-24 10:30:00,42.29,42.33,42.15,42.25,36108.0,40.7261,40.7647,40.5913,40.6876,36108.0
2018-04-24 11:00:00,42.15,42.18,41.93,42.13,81104.0,40.5913,40.6202,40.3794,40.572,81104.0
2018-04-24 11:30:00,42.13,42.23,42.08,42.1,45456.0,40.572,40.6684,40.5239,40.5432,45456.0
2018-04-24 12:00:00,42.01,42.08,41.8,41.81,35368.0,40.4565,40.5239,40.2543,40.2639,35368.0
2018-04-24 12:30:00,41.74,41.75,41.6,41.62,34092.0,40.1965,40.2061,40.0616,40.0809,34092.0
2018-04-24 13:00:00,41.61,41.74,41.58,41.58,44156.0,40.0713,40.1965,40.0424,40.0424,44156.0
2018-04-24 13:30:00,41.62,41.62,41.42,41.42,54152.0,40.0809,40.0809,39.8883,39.8883,54152.0
2018-04-24 14:00:00,41.45,41.53,41.26,41.4,53404.0,39.9172,39.9942,39.7342,39.869,53404.0
2018-04-24 14:30:00,41.34,41.49,41.29,41.49,59712.0,39.8113,39.9557,39.7631,39.9557,59712.0
2018-04-24 15:00:00,41.49,41.61,41.43,41.5,119044.0,39.9557,40.0713,39.8979,39.9653,119044.0
2018-04-24 15:30:00,41.48,41.6,41.32,41.56,116636.0,39.9461,40.0616,39.792,40.0231,116636.0
2018-04-25 09:30:00,41.64,41.72,41.08,41.08,83376.0,40.1002,40.1772,39.5609,39.5609,83376.0
2018-04-25 10:00:00,41.11,41.31,40.99,41.31,98956.0,39.5898,39.7824,39.4742,39.7824,98956.0
2018-04-25 10:30:00,41.29,41.54,41.29,41.39,33220.0,39.7631,40.0039,39.7631,39.8594,33220.0
2018-04-25 11:00:00,41.46,41.65,41.46,41.65,17884.0,39.9268,40.1098,39.9268,40.1098,17884.0
2018-04-25 11:30:00,41.63,41.67,41.37,41.43,39628.0,40.0905,40.1291,39.8402,39.8979,39628.0
2018-04-25 12:00:00,41.4,41.53,41.32,41.5,35004.0,39.869,39.9942,39.792,39.9653,35004.0
2018-04-25 12:30:00,41.49,41.6,41.47,41.49,35868.0,39.9557,40.0616,39.9365,39.9557,35868.0
2018-04-25 13:00:00,41.55,41.58,41.44,41.46,29200.0,40.0135,40.0424,39.9076,39.9268,29200.0
2018-04-25 13:30:00,41.52,41.62,41.51,41.56,57604.0,39.9846,40.0809,39.975,40.0231,57604.0
2018-04-25 14:00:00,41.6,41.6,41.38,41.4,85488.0,40.0616,40.0616,39.8498,39.869,85488.0
2018-04-25 14:30:00,41.41,41.66,41.38,41.65,27776.0,39.8787,40.1194,39.8498,40.1098,27776.0
2018-04-25 15:00:00,41.66,41.7,41.51,41.53,42772.0,40.1194,40.158,39.975,39.9942,42772.0
2018-04-25 15:30:00,41.52,41.55,41.37,41.52,91804.0,39.9846,40.0135,39.8402,39.9846,91804.0
2018-04-26 09:30:00,42.12,42.25,42.0,42.08,31996.0,40.5624,40.6876,40.4469,40.5239,31996.0
2018-04-26 10:00:00,42.1,42.37,42.1,42.33,25496.0,40.5432,40.8032,40.5432,40.7647,25496.0
2018-04-26 10:30:00,42.33,42.39,42.24,42.38,35936.0,40.7647,40.8224,40.678,40.8128,35936.0
2018-04-26 11:00:00,42.39,42.44,42.32,42.38,22100.0,40.8224,40.8706,40.755,40.8128,22100.0
2018-04-26 11:30:00,42.38,42.4,42.23,42.26,61812.0,40.8128,40.8321,40.6684,40.6972,61812.0
2018-04-26 12:00:00,42.33,42.4,42.29,42.38,17368.0,40.7647,40.8321,40.7261,40.8128,17368.0
2018-04-26 12:30:00,42.36,42.38,42.33,42.34,12608.0,40.7935,40.8128,40.7647,40.7743,12608.0
2018-04-26 13:00:00,42.38,42.48,42.37,42.45,39416.0,40.8128,40.9091,40.8032,40.8802,39416.0
2018-04-26 13:30:00,42.47,42.51,42.44,42.44,23196.0,40.8995,40.938,40.8706,40.8706,23196.0
2018-04-26 14:00:00,42.46,42.47,42.42,42.44,8580.0,40.8898,40.8995,40.8513,40.8706,8580.0
2018-04-26 14:30:00,42.45,42.55,42.44,42.52,27740.0,40.8802,40.9765,40.8706,40.9476,27740.0
2018-04-26 15:00:00,42.52,42.55,42.44,42.44,30524.0,40.9476,40.9765,40.8706,40.8706,30524.0
2018-04-26 15:30:00,42.45,42.49,42.38,42.4,106728.0,40.8802,40.9187,40.8128,40.8321,106728.0
2018-04-27 09:30:00,42.84,42.91,42.3,42.35,198064.0,41.2558,41.3232,40.7358,40.7839,198064.0
2018-04-27 10:00:00,42.36,42.47,42.15,42.18,296640.0,40.7935,40.8995,40.5913,40.6202,296640.0
2018-04-27 10:30:00,42.14,42.22,42.01,42.1,203064.0,40.5817,40.6587,40.4565,40.5432,203064.0
2018-04-27 11:00:00,42.09,42.36,42.08,42.36,120360.0,40.5335,40.7935,40.5239,40.7935,120360.0
2018-04-27 11:30:00,42.34,42.34,42.16,42.23,90152.0,40.7743,40.7743,40.6009,40.6684,90152.0
2018-04-27 12:00:00,42.22,42.31,42.2,42.2,71264.0,40.6587,40.7454,40.6395,40.6395,71264.0
2018-04-27 12:30:00,42.18,42.28,42.09,42.28,107592.0,40.6202,40.7165,40.5335,40.7165,107592.0
2018-04-27 13:00:00,42.29,42.33,42.24,42.24,87588.0,40.7261,40.7647,40.678,40.678,87588.0
2018-04-27 13:30:00,42.23,42.26,42.18,42.2,69460.0,40.6684,40.6972,40.6202,40.6395,69460.0
2018-04-27 14:00:00,42.2,42.27,42.15,42.26,77856.0,40.6395,40.7069,40.5913,40.6972,77856.0
2018-04-27 14:30:00,42.26,42.33,42.22,42.25,87828.0,40.6972,40.7647,40.6587,40.6876,87828.0
2018-04-27 15:00:00,42.26,42.31,42.18,42.2,130636.0,40.6972,40.7454,40.6202,40.6395,130636.0
2018-04-27 15:30:00,42.2,42.34,42.2,42.26,277760.0,40.6395,40.7743,40.6395,40.6972,277760.0
2018-04-30 09:30:00,42.34,42.6,42.34,42.54,17064.0,40.7743,41.0247,40.7743,40.9669,17064.0
2018-04-30 10:00:00,42.53,42.67,42.47,42.57,22832.0,40.9573,41.0921,40.8995,40.9958,22832.0
2018-04-30 10:30:00,42.55,42.6,42.49,42.52,35528.0,40.9765,41.0247,40.9187,40.9476,35528.0
2018-04-30 11:00:00,42.55,42.56,42.43,42.43,20480.0,40.9765,40.9861,40.861,40.861,20480.0
2018-04-30 11:30:00,42.41,42.41,42.08,42.1,22800.0,40.8417,40.8417,40.5239,40.5432,22800.0
2018-04-30 12:00:00,42.1,42.11,41.91,42.08,34660.0,40.5432,40.5528,40.3602,40.5239,34660.0
2018-04-30 12:30:00,42.06,42.1,41.96,42.07,25780.0,40.5046,40.5432,40.4083,40.5143,25780.0
2018-04-30 13:00:00,42.06,42.09,42.0,42.04,20016.0,40.5046,40.5335,40.4469,40.4854,20016.0
2018-04-30 13:30:00,42.05,42.17,42.04,42.14,15484.0,40.495,40.6106,40.4854,40.5817,15484.0
2018-04-30 14:00:00,42.18,42.18,41.99,42.14,14136.0,40.6202,40.6202,40.4372,40.5817,14136.0
2018-04-30 14:30:00,42.11,42.13,42.04,42.05,25296.0,40.5528,40.572,40.4854,40.495,25296.0
2018-04-30 15:00:00,42.03,42.15,42.03,42.08,20028.0,40.4757,40.5913,40.4757,40.5239,20028.0
2018-04-30 15:30:00,42.07,42.2,42.0,42.0,111876.0,40.5143,40.6395,40.4469,40.4469,111876.0
2018-05-01 09:30:00,41.92,41.97,41.82,41.97,25048.0,40.3698,40.418,40.2735,40.418,25048.0
2018-05-01 10:00:00,42.02,42.13,41.94,42.13,31300.0,40.4661,40.572,40.3891,40.572,31300.0
2018-05-01 10:30:00,42.12,42.16,42.06,42.08,88572.0,40.5624,40.6009,40.5046,40.5239,88572.0
2018-05-01 11:00:00,42.05,42.13,41.99,42.11,9160.0,40.495,40.572,40.4372,40.5528,9160.0
2018-05-01 11:30:00,42.05,42.1,41.99,42.0,14028.0,40.495,40.5432,40.4372,40.4469,14028.0
2018-05-01 12:00:00,42.02,42.16,42.02,42.16,14116.0,40.4661,40.6009,40.4661,40.6009,14116.0
2018-05-01 12:30:00,42.13,42.13,42.05,42.08,16800.0,40.572,40.572,40.495,40.5239,16800.0
2018-05-01 13:00:00,42.09,42.09,41.99,42.04,27732.0,40.5335,40.5335,40.4372,40.4854,27732.0
2018-05-01 13:30:00,42.04,42.25,42.04,42.25,32120.0,40.4854,40.6876,40.4854,40.6876,32120.0
2018-05-01 14:00:00,42.24,42.34,42.24,42.33,47440.0,40.678,40.7743,40.678,40.7647,47440.0
2018-05-01 14:30:00,42.35,42.39,42.32,42.35,10520.0,40.7839,40.8224,40.755,40.7839,10520.0
2018-05-01 15:00:00,42.37,42.4,42.33,42.39,105380.0,40.8032,40.8321,40.7647,40.8224,105380.0
2018-05-01 15:30:00,42.39,42.59,42.39,42.57,394260.0,40.8224,41.015,40.8224,40.9958,394260.0
2018-05-02 09:30:00,42.76,42.84,42.6,42.78,25580.0,41.1788,41.2558,41.0247,41.198,25580.0
2018-05-02 10:00:00,42.76,42.92,42.76,42.77,24436.0,41.1788,41.3328,41.1788,41.1884,24436.0
2018-05-02 10:30:00,42.76,42.85,42.74,42.77,35652.0,41.1788,41.2654,41.1595,41.1884,35652.0
2018-05-02 11:00:00,42.74,42.82,42.74,42.74,14280.0,41.1595,41.2365,41.1595,41.1595,14280.0
2018-05-02 11:30:00,42.74,42.74,42.55,42.62,30848.0,41.1595,41.1595,40.9765,41.0439,30848.0
2018-05-02 12:00:00,42.6,42.73,42.6,42.73,32116.0,41.0247,41.1499,41.0247,41.1499,32116.0
2018-05-02 12:30:00,42.72,42.74,42.67,42.74,7884.0,41.1402,41.1595,41.0921,41.1595,7884.0
2018-05-02 13:00:00,42.75,42.84,42.75,42.83,5500.0,41.1691,41.2558,41.1691,41.2462,5500.0
2018-05-02 13:30:00,42.8,42.82,42.78,42.81,12064.0,41.2173,41.2365,41.198,41.2269,12064.0
2018-05-02 14:00:00,42.82,43.02,42.82,42.94,101540.0,41.2365,41.4291,41.2365,41.3521,101540.0
2018-05-02 14:30:00,42.93,42.95,42.78,42.81,47672.0,41.3425,41.3617,41.198,41.2269,47672.0
2018-05-02 15:00:00,42.82,42.87,42.65,42.7,24004.0,41.2365,41.2847,41.0728,41.121,24004.0
2018-05-02 15:30:00,42.67,42.72,42.53,42.58,82896.0,41.0921,41.1402,40.9573,41.0054,82896.0
2018-05-03 09:30:00,42.37,42.52,42.27,42.52,14216.0,40.8032,40.9476,40.7069,40.9476,14216.0
2018-05-03 10:00:00,42.54,42.54,42.19,42.26,44252.0,40.9669,40.9669,40.6298,40.6972,44252.0
2018-05-03 10:30:00,42.26,42.27,41.95,41.99,35020.0,40.6972,40.7069,40.3987,40.4372,35020.0
2018-05-03 11:00:00,42.0,42.18,41.99,42.08,50788.0,40.4469,40.6202,40.4372,40.5239,50788.0
2018-05-03 11:30:00,42.04,42.3,42.03,42.28,29460.0,40.4854,40.7358,40.4757,40.7165,29460.0
2018-05-03 12:00:00,42.29,42.33,42.16,42.17,7012.0,40.7261,40.7647,40.6009,40.6106,7012.0
2018-05-03 12:30:00,42.19,42.68,42.19,42.68,38396.0,40.6298,41.1017,40.6298,41.1017,38396.0
2018-05-03 13:00:00,42.67,42.67,42.54,42.57,20084.0,41.0921,41.0921,40.9669,40.9958,20084.0
2018-05-03 13:30:00,42.59,42.74,42.59,42.65,64932.0,41.015,41.1595,41.015,41.0728,64932.0
2018-05-03 14:00:00,42.68,42.7,42.56,42.59,238444.0,41.1017,41.121,40.9861,41.015,238444.0
2018-05-03 14:30:00,42.66,42.83,42.61,42.64,46148.0,41.0825,41.2462,41.0343,41.0632,46148.0
2018-05-03 15:00:00,42.66,42.75,42.66,42.75,26892.0,41.0825,41.1691,41.0825,41.1691,26892.0
2018-05-03 15:30:00,42.77,42.81,42.58,42.67,218740.0,41.1884,41.2269,41.0054,41.0921,218740.0
2018-05-04 09:30:00,42.49,42.73,42.44,42.68,42792.0,40.9187,41.1499,40.8706,41.1017,42792.0
2018-05-04 10:00:00,42.73,43.05,42.68,43.05,16500.0,41.1499,41.458,41.1017,41.458,16500.0
2018-05-04 10:30:00,43.09,43.25,43.08,43.21,46524.0,41.4965,41.6506,41.4869,41.6121,46524.0
2018-05-04 11:00:00,43.21,43.3,43.21,43.28,16180.0,41.6121,41.6988,41.6121,41.6795,16180.0
2018-05-04 11:30:00,43.36,43.38,43.27,43.32,14928.0,41.7566,41.7758,41.6699,41.718,14928.0
2018-05-04 12:00:00,43.32,43.4,43.3,43.39,42400.0,41.718,41.7951,41.6988,41.7855,42400.0
2018-05-04 12:30:00,43.38,43.42,43.36,43.36,26620.0,41.7758,41.8143,41.7566,41.7566,26620.0
2018-05-04 13:00:00,43.4,43.4,43.32,43.33,13388.0,41.7951,41.7951,41.718,41.7277,13388.0
2018-05-04 13:30:00,43.34,43.44,43.34,43.43,8012.0,41.7373,41.8336,41.7373,41.824,8012.0
2018-05-04 14:00:00,43.47,43.56,43.47,43.56,30712.0,41.8625,41.9492,41.8625,41.9492,30712.0
2018-05-04 14:30:00,43.56,43.61,43.52,43.53,62432.0,41.9492,41.9973,41.9106,41.9203,62432.0
2018-05-04 15:00:00,43.53,43.58,43.49,43.55,86520.0,41.9203,41.9684,41.8818,41.9395,86520.0
2018-05-04 15:30:00,43.56,43.57,43.45,43.55,243696.0,41.9492,41.9588,41.8432,41.9395,243696.0
2018-05-07 09:30:00,43.73,44.0,43.68,43.96,32936.0,42.1129,42.3729,42.0647,42.3344,32936.0
2018-05-07 10:00:00,43.96,44.0,43.92,44.0,21324.0,42.3344,42.3729,42.2959,42.3729,21324.0
2018-05-07 10:30:00,44.06,44.07,43.93,44.05,32348.0,42.4307,42.4403,42.3055,42.421,32348.0
2018-05-07 11:00:00,44.06,44.12,43.98,44.11,32992.0,42.4307,42.4885,42.3536,42.4788,32992.0
2018-05-07 11:30:00,44.11,44.11,44.03,44.1,21220.0,42.4788,42.4788,42.4018,42.4692,21220.0
2018-05-07 12:00:00,44.11,44.12,44.05,44.07,20104.0,42.4788,42.4885,42.421,42.4403,20104.0
2018-05-07 12:30:00,44.08,44.08,43.94,43.97,41532.0,42.4499,42.4499,42.3151,42.344,41532.0
2018-05-07 13:00:00,43.94,44.02,43.93,44.0,9224.0,42.3151,42.3922,42.3055,42.3729,9224.0
2018-05-07 13:30:00,44.04,44.06,44.04,44.06,1600.0,42.4114,42.4307,42.4114,42.4307,1600.0
2018-05-07 14:00:00,44.11,44.11,44.05,44.08,19084.0,42.4788,42.4788,42.421,42.4499,19084.0
2018-05-07 14:30:00,44.11,44.13,43.94,43.98,11768.0,42.4788,42.4981,42.3151,42.3536,11768.0
2018-05-07 15:00:00,43.99,44.03,43.78,43.84,16232.0,42.3633,42.4018,42.161,42.2188,16232.0
2018-05-07 15:30:00,43.88,43.94,43.85,43.93,31784.0,42.2573,42.3151,42.2284,42.3055,31784.0
2018-05-08 09:30:00,43.89,43.92,43.71,43.76,58276.0,42.267,42.2959,42.0936,42.1418,58276.0
2018-05-08 10:00:00,43.8,43.88,43.8,43.81,13368.0,42.1803,42.2573,42.1803,42.1899,13368.0
2018-05-08 10:30:00,43.82,43.96,43.82,43.91,22564.0,42.1996,42.3344,42.1996,42.2862,22564.0
2018-05-08 11:00:00,43.88,44.1,43.84,43.99,28440.0,42.2573,42.4692,42.2188,42.3633,28440.0
2018-05-08 11:30:00,43.97,43.97,43.87,43.93,23400.0,42.344,42.344,42.2477,42.3055,23400.0
2018-05-08 12:00:00,43.91,43.93,43.87,43.91,16268.0,42.2862,42.3055,42.2477,42.2862,16268.0
2018-05-08 12:30:00,43.92,43.95,43.8,43.84,60868.0,42.2959,42.3247,42.1803,42.2188,60868.0
2018-05-08 13:00:00,43.83,43.96,43.83,43.96,27404.0,42.2092,42.3344,42.2092,42.3344,27404.0
2018-05-08 13:30:00,43.95,43.99,43.88,43.88,52536.0,42.3247,42.3633,42.2573,42.2573,52536.0
2018-05-08 14:00:00,43.93,44.09,43.92,44.05,29312.0,42.3055,42.4596,42.2959,42.421,29312.0
2018-05-08 14:30:00,43.99,43.99,43.81,43.9,15880.0,42.3633,42.3633,42.1899,42.2766,15880.0
2018-05-08 15:00:00,43.88,44.01,43.85,43.99,38956.0,42.2573,42.3825,42.2284,42.3633,38956.0
2018-05-08 15:30:00,43.99,44.08,43.98,44.08,77740.0,42.3633,42.4499,42.3536,42.4499,77740.0
2018-05-09 09:30:00,44.16,44.27,44.13,44.13,53512.0,42.527,42.6329,42.4981,42.4981,53512.0
2018-05-09 10:00:00,44.11,44.31,44.11,44.22,12928.0,42.4788,42.6714,42.4788,42.5848,12928.0
2018-05-09 10:30:00,44.24,44.26,44.16,44.16,22416.0,42.604,42.6233,42.527,42.527,22416.0
2018-05-09 11:00:00,44.11,44.22,44.1,44.19,16024.0,42.4788,42.5848,42.4692,42.5559,16024.0
2018-05-09 11:30:00,44.21,44.27,44.21,44.27,8524.0,42.5751,42.6329,42.5751,42.6329,8524.0
2018-05-09 12:00:00,44.28,44.41,44.28,44.41,23600.0,42.6425,42.7677,42.6425,42.7677,23600.0
2018-05-09 12:30:00,44.42,44.51,44.4,44.48,52236.0,42.7774,42.864,42.7581,42.8351,52236.0
2018-05-09 13:00:00,44.48,44.56,44.47,44.56,63944.0,42.8351,42.9122,42.8255,42.9122,63944.0
2018-05-09 13:30:00,44.57,44.65,44.57,44.61,28852.0,42.9218,42.9989,42.9218,42.9603,28852.0
2018-05-09 14:00:00,44.61,44.68,44.59,44.6,14676.0,42.9603,43.0278,42.9411,42.9507,14676.0
2018-05-09 14:30:00,44.63,44.69,44.63,44.67,25916.0,42.9796,43.0374,42.9796,43.0181,25916.0
2018-05-09 15:00:00,44.66,44.69,44.64,44.65,19072.0,43.0085,43.0374,42.9892,42.9989,19072.0
2018-05-09 15:30:00,44.67,44.69,44.62,44.69,78200.0,43.0181,43.0374,42.97,43.0374,78200.0
2018-05-10 09:30:00,44.87,45.0,44.82,44.97,35328.0,43.2107,43.3359,43.1626,43.307,35328.0
2018-05-10 10:00:00,44.96,45.01,44.88,45.01,21744.0,43.2974,43.3455,43.2204,43.3455,21744.0
2018-05-10 10:30:00,45.02,45.07,44.99,45.06,17356.0,43.3552,43.4033,43.3263,43.3937,17356.0
2018-05-10 11:00:00,45.07,45.13,45.06,45.13,19016.0,43.4033,43.4611,43.3937,43.4611,19016.0
2018-05-10 11:30:00,45.1,45.13,45.09,45.09,34840.0,43.4322,43.4611,43.4226,43.4226,34840.0
2018-05-10 12:00:00,45.09,45.2,45.09,45.19,50500.0,43.4226,43.5285,43.4226,43.5189,50500.0
2018-05-10 12:30:00,45.19,45.2,45.16,45.2,24024.0,43.5189,43.5285,43.49,43.5285,24024.0
2018-05-10 13:00:00,45.23,45.27,45.21,45.21,11920.0,43.5574,43.5959,43.5382,43.5382,11920.0
2018-05-10 13:30:00,45.2,45.22,45.12,45.13,23968.0,43.5285,43.5478,43.4515,43.4611,23968.0
2018-05-10 14:00:00,45.11,45.18,45.08,45.18,22932.0,43.4419,43.5093,43.413,43.5093,22932.0
2018-05-10 14:30:00,45.15,45.18,45.06,45.18,25464.0,43.4804,43.5093,43.3937,43.5093,25464.0
2018-05-10 15:00:00,45.18,45.21,45.12,45.18,33272.0,43.5093,43.5382,43.4515,43.5093,33272.0
2018-05-10 15:30:00,45.2,45.27,45.18,45.27,30812.0,43.5285,43.5959,43.5093,43.5959,30812.0
2018-05-11 09:30:00,45.16,45.16,45.0,45.03,17204.0,43.49,43.49,43.3359,43.3648,17204.0
2018-05-11 10:00:00,45.13,45.23,45.13,45.17,18864.0,43.4611,43.5574,43.4611,43.4996,18864.0
2018-05-11 10:30:00,45.14,45.27,45.14,45.27,6620.0,43.4707,43.5959,43.4707,43.5959,6620.0
2018-05-11 11:00:00,45.26,45.28,45.16,45.19,16340.0,43.5863,43.6056,43.49,43.5189,16340.0
2018-05-11 11:30:00,45.17,45.18,45.12,45.15,16060.0,43.4996,43.5093,43.4515,43.4804,16060.0
2018-05-11 12:00:00,45.21,45.21,45.02,45.03,16332.0,43.5382,43.5382,43.3552,43.3648,16332.0
2018-05-11 12:30:00,45.02,45.08,45.01,45.08,12152.0,43.3552,43.413,43.3455,43.413,12152.0
2018-05-11 13:00:00,45.06,45.11,45.06,45.11,3912.0,43.3937,43.4419,43.3937,43.4419,3912.0
2018-05-11 13:30:00,45.07,45.08,45.05,45.07,12072.0,43.4033,43.413,43.3841,43.4033,12072.0
2018-05-11 14:00:00,45.07,45.07,44.97,45.01,33192.0,43.4033,43.4033,43.307,43.3455,33192.0
2018-05-11 14:30:00,45.02,45.02,44.96,44.97,6000.0,43.3552,43.3552,43.2974,43.307,6000.0
2018-05-11 15:00:00,45.0,45.04,44.98,45.01,9712.0,43.3359,43.3744,43.3167,43.3455,9712.0
2018-05-11 15:30:00,45.01,45.1,45.01,45.1,48812.0,43.3455,43.4322,43.3455,43.4322,48812.0
2018-05-14 09:30:00,45.31,45.44,45.31,45.4,36756.0,43.6345,43.7596,43.6345,43.7211,36756.0
2018-05-14 10:00:00,45.37,45.43,45.33,45.43,14924.0,43.6922,43.75,43.6537,43.75,14924.0
2018-05-14 10:30:00,45.42,45.47,45.38,45.38,8520.0,43.7404,43.7885,43.7019,43.7019,8520.0
2018-05-14 11:00:00,45.34,45.45,45.33,45.45,5964.0,43.6633,43.7693,43.6537,43.7693,5964.0
2018-05-14 11:30:00,45.38,45.38,45.29,45.33,8748.0,43.7019,43.7019,43.6152,43.6537,8748.0
2018-05-14 12:00:00,45.29,45.35,45.29,45.33,16924.0,43.6152,43.673,43.6152,43.6537,16924.0
2018-05-14 12:30:00,45.37,45.37,45.24,45.24,7596.0,43.6922,43.6922,43.567,43.567,7596.0
2018-05-14 13:00:00,45.19,45.19,45.08,45.13,12320.0,43.5189,43.5189,43.413,43.4611,12320.0
2018-05-14 13:30:00,45.09,45.18,45.09,45.16,12960.0,43.4226,43.5093,43.4226,43.49,12960.0
2018-05-14 14:00:00,45.15,45.15,45.04,45.12,6856.0,43.4804,43.4804,43.3744,43.4515,6856.0
2018-05-14 14:30:00,45.12,45.17,45.09,45.17,18116.0,43.4515,43.4996,43.4226,43.4996,18116.0
2018-05-14 15:00:00,45.14,45.18,45.11,45.14,27036.0,43.4707,43.5093,43.4419,43.4707,27036.0
2018-05-14 15:30:00,45.14,45.15,45.03,45.08,207380.0,43.4707,43.4804,43.3648,43.413,207380.0
2018-05-15 09:30:00,44.74,44.75,44.44,44.46,63500.0,43.0855,43.0952,42.7966,42.8159,63500.0
2018-05-15 10:00:00,44.45,44.63,44.43,44.6,26424.0,42.8063,42.9796,42.787,42.9507,26424.0
2018-05-15 10:30:00,44.59,44.75,44.54,44.58,98388.0,42.9411,43.0952,42.8929,42.9314,98388.0
2018-05-15 11:00:00,44.58,44.6,44.47,44.52,14696.0,42.9314,42.9507,42.8255,42.8737,14696.0
2018-05-15 11:30:00,44.55,44.64,44.52,44.54,16256.0,42.9026,42.9892,42.8737,42.8929,16256.0
2018-05-15 12:00:00,44.56,44.56,44.46,44.5,15088.0,42.9122,42.9122,42.8159,42.8544,15088.0
2018-05-15 12:30:00,44.5,44.62,44.5,44.56,46328.0,42.8544,42.97,42.8544,42.9122,46328.0
2018-05-15 13:00:00,44.57,44.57,44.49,44.52,68744.0,42.9218,42.9218,42.8448,42.8737,68744.0
2018-05-15 13:30:00,44.51,44.55,44.44,44.44,36984.0,42.864,42.9026,42.7966,42.7966,36984.0
2018-05-15 14:00:00,44.43,44.52,44.38,44.51,58524.0,42.787,42.8737,42.7388,42.864,58524.0
2018-05-15 14:30:00,44.55,44.6,44.5,44.52,102700.0,42.9026,42.9507,42.8544,42.8737,102700.0
2018-05-15 15:00:00,44.51,44.53,44.43,44.47,28528.0,42.864,42.8833,42.787,42.8255,28528.0
2018-05-15 15:30:00,44.47,44.64,44.46,44.63,76772.0,42.8255,42.9892,42.8159,42.9796,76772.0
2018-05-16 09:30:00,44.69,44.76,44.64,44.76,18992.0,43.0374,43.1048,42.9892,43.1048,18992.0
2018-05-16 10:00:00,44.8,44.82,44.73,44.81,7820.0,43.1433,43.1626,43.0759,43.1529,7820.0
2018-05-16 10:30:00,44.81,44.89,44.78,44.81,16320.0,43.1529,43.23,43.1241,43.1529,16320.0
2018-05-16 11:00:00,44.8,44.8,44.7,44.7,185888.0,43.1433,43.1433,43.047,43.047,185888.0
2018-05-16 11:30:00,44.72,44.8,44.72,44.8,87680.0,43.0663,43.1433,43.0663,43.1433,87680.0
2018-05-16 12:00:00,44.83,44.9,44.83,44.89,19036.0,43.1722,43.2396,43.1722,43.23,19036.0
2018-05-16 12:30:00,44.93,44.96,44.9,44.9,12792.0,43.2685,43.2974,43.2396,43.2396,12792.0
2018-05-16 13:00:00,44.91,44.91,44.85,44.88,9568.0,43.2492,43.2492,43.1915,43.2204,9568.0
2018-05-16 13:30:00,44.86,44.87,44.84,44.86,10348.0,43.2011,43.2107,43.1818,43.2011,10348.0
2018-05-16 14:00:00,44.87,44.89,44.84,44.86,10752.0,43.2107,43.23,43.1818,43.2011,10752.0
2018-05-16 14:30:00,44.85,44.91,44.85,44.91,5748.0,43.1915,43.2492,43.1915,43.2492,5748.0
2018-05-16 15:00:00,44.88,44.88,44.85,44.87,11256.0,43.2204,43.2204,43.1915,43.2107,11256.0
2018-05-16 15:30:00,44.86,44.86,44.75,44.86,61460.0,43.2011,43.2011,43.0952,43.2011,61460.0
2018-05-17 09:30:00,44.69,44.8,44.65,44.72,22728.0,43.0374,43.1433,42.9989,43.0663,22728.0
2018-05-17 10:00:00,44.72,44.88,44.72,44.88,9008.0,43.0663,43.2204,43.0663,43.2204,9008.0
2018-05-17 10:30:00,44.88,45.01,44.86,44.99,27360.0,43.2204,43.3455,43.2011,43.3263,27360.0
2018-05-17 11:00:00,44.96,44.97,44.91,44.91,5728.0,43.2974,43.307,43.2492,43.2492,5728.0
2018-05-17 11:30:00,44.93,44.93,44.84,44.84,39084.0,43.2685,43.2685,43.1818,43.1818,39084.0
2018-05-17 12:00:00,44.85,44.87,44.81,44.86,22724.0,43.1915,43.2107,43.1529,43.2011,22724.0
2018-05-17 12:30:00,44.87,44.87,44.69,44.7,26080.0,43.2107,43.2107,43.0374,43.047,26080.0
2018-05-17 13:00:00,44.72,44.73,44.68,44.71,19056.0,43.0663,43.0759,43.0278,43.0566,19056.0
2018-05-17 13:30:00,44.7,44.7,44.54,44.54,37232.0,43.047,43.047,42.8929,42.8929,37232.0
2018-05-17 14:00:00,44.51,44.58,44.46,44.56,20172.0,42.864,42.9314,42.8159,42.9122,20172.0
2018-05-17 14:30:00,44.6,44.7,44.6,44.69,37792.0,42.9507,43.047,42.9507,43.0374,37792.0
2018-05-17 15:00:00,44.72,44.72,44.65,44.67,14660.0,43.0663,43.0663,42.9989,43.0181,14660.0
2018-05-17 15:30:00,44.63,44.71,44.6,44.62,129716.0,42.9796,43.0566,42.9507,42.97,129716.0
2018-05-18 09:30:00,44.44,44.59,44.42,44.47,32564.0,42.7966,42.9411,42.7774,42.8255,32564.0
2018-05-18 10:00:00,44.42,44.59,44.41,44.53,35456.0,42.7774,42.9411,42.7677,42.8833,35456.0
2018-05-18 10:30:00,44.52,44.52,44.39,44.47,51884.0,42.8737,42.8737,42.7485,42.8255,51884.0
2018-05-18 11:00:00,44.52,44.63,44.52,44.59,24196.0,42.8737,42.9796,42.8737,42.9411,24196.0
2018-05-18 11:30:00,44.6,44.65,44.57,44.63,18764.0,42.9507,42.9989,42.9218,42.9796,18764.0
2018-05-18 12:00:00,44.55,44.57,44.52,44.52,18244.0,42.9026,42.9218,42.8737,42.8737,18244.0
2018-05-18 12:30:00,44.53,44.57,44.51,44.55,37572.0,42.8833,42.9218,42.864,42.9026,37572.0
2018-05-18 13:00:00,44.52,44.58,44.52,44.57,17400.0,42.8737,42.9314,42.8737,42.9218,17400.0
2018-05-18 13:30:00,44.51,44.51,44.47,44.49,14400.0,42.864,42.864,42.8255,42.8448,14400.0
2018-05-18 14:00:00,44.48,44.49,44.45,44.48,4764.0,42.8351,42.8448,42.8063,42.8351,4764.0
2018-05-18 14:30:00,44.47,44.51,44.47,44.48,25784.0,42.8255,42.864,42.8255,42.8351,25784.0
2018-05-18 15:00:00,44.46,44.47,44.45,44.45,5976.0,42.8159,42.8255,42.8063,42.8063,5976.0
2018-05-18 15:30:00,44.46,44.49,44.4,44.4,60116.0,42.8159,42.8448,42.7581,42.7581,60116.0
2018-05-21 09:30:00,44.77,45.03,44.77,45.01,19688.0,43.1144,43.3648,43.1144,43.3455,19688.0
2018-05-21 10:00:00,45.04,45.04,44.88,44.89,3200.0,43.3744,43.3744,43.2204,43.23,3200.0
2018-05-21 10:30:00,44.95,44.97,44.93,44.95,7036.0,43.2878,43.307,43.2685,43.2878,7036.0
2018-05-21 11:00:00,44.92,44.94,44.63,44.63,34216.0,43.2589,43.2781,42.9796,42.9796,34216.0
2018-05-21 11:30:00,44.63,44.71,44.56,44.71,10684.0,42.9796,43.0566,42.9122,43.0566,10684.0
2018-05-21 12:00:00,44.72,44.81,44.71,44.77,17940.0,43.0663,43.1529,43.0566,43.1144,17940.0
2018-05-21 12:30:00,44.78,44.79,44.76,44.76,9440.0,43.1241,43.1337,43.1048,43.1048,9440.0
2018-05-21 13:00:00,44.85,44.85,44.8,44.81,68708.0,43.1915,43.1915,43.1433,43.1529,68708.0
2018-05-21 13:30:00,44.81,44.83,44.79,44.8,7636.0,43.1529,43.1722,43.1337,43.1433,7636.0
2018-05-21 14:00:00,44.74,44.78,44.66,44.66,12168.0,43.0855,43.1241,43.0085,43.0085,12168.0
2018-05-21 14:30:00,44.65,44.71,44.58,44.7,13616.0,42.9989,43.0566,42.9314,43.047,13616.0
2018-05-21 15:00:00,44.67,44.73,44.66,44.68,14684.0,43.0181,43.0759,43.0085,43.0278,14684.0
2018-05-21 15:30:00,44.69,44.79,44.67,44.75,58956.0,43.0374,43.1337,43.0181,43.0952,58956.0
2018-05-22 09:30:00,44.99,45.03,44.92,44.92,10420.0,43.3263,43.3648,43.2589,43.2589,10420.0
2018-05-22 10:00:00,44.83,44.89,44.72,44.73,15292.0,43.1722,43.23,43.0663,43.0759,15292.0
2018-05-22 10:30:00,44.74,44.83,44.74,44.82,17696.0,43.0855,43.1722,43.0855,43.1626,17696.0
2018-05-22 11:00:00,44.8,44.85,44.79,44.83,21920.0,43.1433,43.1915,43.1337,43.1722,21920.0
2018-05-22 11:30:00,44.78,44.79,44.73,44.76,25012.0,43.1241,43.1337,43.0759,43.1048,25012.0
2018-05-22 12:00:00,44.78,44.82,44.73,44.73,10196.0,43.1241,43.1626,43.0759,43.0759,10196.0
2018-05-22 12:30:00,44.7,44.76,44.69,44.76,4860.0,43.047,43.1048,43.0374,43.1048,4860.0
2018-05-22 13:00:00,44.74,44.76,44.74,44.74,3592.0,43.0855,43.1048,43.0855,43.0855,3592.0
2018-05-22 13:30:00,44.77,44.78,44.76,44.78,4304.0,43.1144,43.1241,43.1048,43.1241,4304.0
2018-05-22 14:00:00,44.82,44.85,44.81,44.85,6520.0,43.1626,43.1915,43.1529,43.1915,6520.0
2018-05-22 14:30:00,44.86,44.88,44.82,44.82,4372.0,43.2011,43.2204,43.1626,43.1626,4372.0
2018-05-22 15:00:00,44.79,44.81,44.77,44.81,8892.0,43.1337,43.1529,43.1144,43.1529,8892.0
2018-05-22 15:30:00,44.76,44.76,44.6,44.66,69892.0,43.1048,43.1048,42.9507,43.0085,69892.0
2018-05-23 09:30:00,44.38,44.53,44.37,44.53,15036.0,42.7388,42.8833,42.7292,42.8833,15036.0
2018-05-23 10:00:00,44.51,44.65,44.46,44.6,22380.0,42.864,42.9989,42.8159,42.9507,22380.0
2018-05-23 10:30:00,44.55,44.56,44.45,44.45,7200.0,42.9026,42.9122,42.8063,42.8063,7200.0
2018-05-23 11:00:00,44.45,44.57,44.45,44.57,18000.0,42.8063,42.9218,42.8063,42.9218,18000.0
2018-05-23 11:30:00,44.58,44.67,44.57,44.58,15872.0,42.9314,43.0181,42.9218,42.9314,15872.0
2018-05-23 12:00:00,44.61,44.64,44.58,44.58,12964.0,42.9603,42.9892,42.9314,42.9314,12964.0
2018-05-23 12:30:00,44.59,44.72,44.59,44.72,22900.0,42.9411,43.0663,42.9411,43.0663,22900.0
2018-05-23 13:00:00,44.64,44.64,44.6,44.6,9076.0,42.9892,42.9892,42.9507,42.9507,9076.0
2018-05-23 13:30:00,44.6,44.65,44.6,44.62,8508.0,42.9507,42.9989,42.9507,42.97,8508.0
2018-05-23 14:00:00,44.62,44.85,44.61,44.85,41180.0,42.97,43.1915,42.9603,43.1915,41180.0
2018-05-23 14:30:00,44.77,44.85,44.77,44.85,31396.0,43.1144,43.1915,43.1144,43.1915,31396.0
2018-05-23 15:00:00,44.87,44.94,44.87,44.94,21736.0,43.2107,43.2781,43.2107,43.2781,21736.0
2018-05-23 15:30:00,44.92,45.05,44.92,45.05,45148.0,43.2589,43.3841,43.2589,43.3841,45148.0
2018-05-24 09:30:00,45.03,45.09,44.75,44.77,24684.0,43.3648,43.4226,43.0952,43.1144,24684.0
2018-05-24 10:00:00,44.78,44.89,44.74,44.77,52432.0,43.1241,43.23,43.0855,43.1144,52432.0
2018-05-24 10:30:00,44.73,44.79,44.59,44.6,18444.0,43.0759,43.1337,42.9411,42.9507,18444.0
2018-05-24 11:00:00,44.55,44.75,44.55,44.72,36204.0,42.9026,43.0952,42.9026,43.0663,36204.0
2018-05-24 11:30:00,44.77,44.88,44.76,44.88,17260.0,43.1144,43.2204,43.1048,43.2204,17260.0
2018-05-24 12:00:00,44.91,44.99,44.87,44.97,12392.0,43.2492,43.3263,43.2107,43.307,12392.0
2018-05-24 12:30:00,45.0,45.01,44.9,44.93,7684.0,43.3359,43.3455,43.2396,43.2685,7684.0
2018-05-24 13:00:00,44.98,45.05,44.97,45.05,20320.0,43.3167,43.3841,43.307,43.3841,20320.0
2018-05-24 13:30:00,45.04,45.04,44.96,45.01,28804.0,43.3744,43.3744,43.2974,43.3455,28804.0
2018-05-24 14:00:00,44.99,45.07,44.98,45.07,11240.0,43.3263,43.4033,43.3167,43.4033,11240.0
2018-05-24 14:30:00,45.08,45.1,45.02,45.06,21412.0,43.413,43.4322,43.3552,43.3937,21412.0
2018-05-24 15:00:00,45.01,45.09,45.01,45.07,25600.0,43.3455,43.4226,43.3455,43.4033,25600.0
2018-05-24 15:30:00,45.1,45.1,44.98,45.02,51200.0,43.4322,43.4322,43.3167,43.3552,51200.0
2018-05-25 09:30:00,45.0,45.1,44.92,45.03,22056.0,43.3359,43.4322,43.2589,43.3648,22056.0
2018-05-25 10:00:00,45.07,45.18,45.06,45.15,11680.0,43.4033,43.5093,43.3937,43.4804,11680.0
2018-05-25 10:30:00,45.18,45.19,45.09,45.1,21632.0,43.5093,43.5189,43.4226,43.4322,21632.0
2018-05-25 11:00:00,45.16,45.18,45.09,45.13,23936.0,43.49,43.5093,43.4226,43.4611,23936.0
2018-05-25 11:30:00,45.15,45.2,45.15,45.15,18112.0,43.4804,43.5285,43.4804,43.4804,18112.0
2018-05-25 12:00:00,45.15,45.15,45.08,45.11,20896.0,43.4804,43.4804,43.413,43.4419,20896.0
2018-05-25 12:30:00,45.13,45.18,45.12,45.12,19780.0,43.4611,43.5093,43.4515,43.4515,19780.0
2018-05-25 13:00:00,45.12,45.15,45.11,45.11,7576.0,43.4515,43.4804,43.4419,43.4419,7576.0
2018-05-25 13:30:00,45.09,45.09,45.02,45.02,17400.0,43.4226,43.4226,43.3552,43.3552,17400.0
2018-05-25 14:00:00,45.04,45.1,45.04,45.09,21800.0,43.3744,43.4322,43.3744,43.4226,21800.0
2018-05-25 14:30:00,45.08,45.08,45.0,45.02,13888.0,43.413,43.413,43.3359,43.3552,13888.0
2018-05-25 15:00:00,45.01,45.07,45.01,45.07,25004.0,43.3455,43.4033,43.3455,43.4033,25004.0
2018-05-25 15:30:00,45.06,45.07,45.0,45.05,48724.0,43.3937,43.4033,43.3359,43.3841,48724.0
2018-05-29 09:30:00,44.81,45.04,44.78,45.04,34096.0,43.1529,43.3744,43.1241,43.3744,34096.0
2018-05-29 10:00:00,45.02,45.08,44.94,44.94,6640.0,43.3552,43.413,43.2781,43.2781,6640.0
2018-05-29 10:30:00,44.9,45.01,44.88,45.01,3200.0,43.2396,43.3455,43.2204,43.3455,3200.0
2018-05-29 11:00:00,44.91,44.97,44.87,44.92,19260.0,43.2492,43.307,43.2107,43.2589,19260.0
2018-05-29 11:30:00,44.87,44.87,44.67,44.69,9684.0,43.2107,43.2107,43.0181,43.0374,9684.0
2018-05-29 12:00:00,44.67,44.67,44.56,44.63,21576.0,43.0181,43.0181,42.9122,42.9796,21576.0
2018-05-29 12:30:00,44.67,44.79,44.67,44.78,8768.0,43.0181,43.1337,43.0181,43.1241,8768.0
2018-05-29 13:00:00,44.77,44.77,44.69,44.74,6236.0,43.1144,43.1144,43.0374,43.0855,6236.0
2018-05-29 13:30:00,44.73,44.79,44.67,44.77,5168.0,43.0759,43.1337,43.0181,43.1144,5168.0
2018-05-29 14:00:00,44.72,44.75,44.66,44.75,4464.0,43.0663,43.0952,43.0085,43.0952,4464.0
2018-05-29 14:30:00,44.78,44.78,44.6,44.63,14292.0,43.1241,43.1241,42.9507,42.9796,14292.0
2018-05-29 15:00:00,44.65,44.66,44.57,44.62,25984.0,42.9989,43.0085,42.9218,42.97,25984.0
2018-05-29 15:30:00,44.62,44.84,44.62,44.79,40184.0,42.97,43.1818,42.97,43.1337,40184.0
2018-05-30 09:30:00,45.02,45.1,44.95,44.96,49168.0,43.3552,43.4322,43.2878,43.2974,49168.0
2018-05-30 10:00:00,44.96,45.08,44.96,44.98,8800.0,43.2974,43.413,43.2974,43.3167,8800.0
2018-05-30 10:30:00,44.99,45.14,44.99,45.11,20632.0,43.3263,43.4707,43.3263,43.4419,20632.0
2018-05-30 11:00:00,45.15,45.16,45.1,45.14,22688.0,43.4804,43.49,43.4322,43.4707,22688.0
2018-05-30 11:30:00,45.13,45.21,45.13,45.21,19724.0,43.4611,43.5382,43.4611,43.5382,19724.0
2018-05-30 12:00:00,45.2,45.23,45.18,45.2,25112.0,43.5285,43.5574,43.5093,43.5285,25112.0
2018-05-30 12:30:00,45.21,45.21,45.07,45.1,11020.0,43.5382,43.5382,43.4033,43.4322,11020.0
2018-05-30 13:00:00,45.05,45.17,45.04,45.16,56176.0,43.3841,43.4996,43.3744,43.49,56176.0
2018-05-30 13:30:00,45.16,45.18,45.12,45.12,21148.0,43.49,43.5093,43.4515,43.4515,21148.0
2018-05-30 14:00:00,45.13,45.17,45.12,45.14,23120.0,43.4611,43.4996,43.4515,43.4707,23120.0
2018-05-30 14:30:00,45.15,45.19,45.15,45.19,9044.0,43.4804,43.5189,43.4804,43.5189,9044.0
2018-05-30 15:00:00,45.18,45.18,45.14,45.14,7000.0,43.5093,43.5093,43.4707,43.4707,7000.0
2018-05-30 15:30:00,45.13,45.17,45.11,45.13,168616.0,43.4611,43.4996,43.4419,43.4611,168616.0
2018-05-31 09:30:00,45.12,45.32,45.12,45.28,30820.0,43.4515,43.6441,43.4515,43.6056,30820.0
2018-05-31 10:00:00,45.31,45.31,45.25,45.3,13640.0,43.6345,43.6345,43.5767,43.6248,13640.0
2018-05-31 10:30:00,45.33,45.35,45.09,45.17,38832.0,43.6537,43.673,43.4226,43.4996,38832.0
2018-05-31 11:00:00,45.13,45.3,45.13,45.3,82328.0,43.4611,43.6248,43.4611,43.6248,82328.0
2018-05-31 11:30:00,45.3,45.5,45.28,45.44,97180.0,43.6248,43.8174,43.6056,43.7596,97180.0
2018-05-31 12:00:00,45.44,45.44,45.34,45.34,6980.0,43.7596,43.7596,43.6633,43.6633,6980.0
2018-05-31 12:30:00,45.33,45.39,45.3,45.38,28808.0,43.6537,43.7115,43.6248,43.7019,28808.0
2018-05-31 13:00:00,45.36,45.36,45.32,45.32,12840.0,43.6826,43.6826,43.6441,43.6441,12840.0
2018-05-31 13:30:00,45.35,45.35,45.19,45.19,57748.0,43.673,43.673,43.5189,43.5189,57748.0
2018-05-31 14:00:00,45.16,45.23,45.12,45.2,26592.0,43.49,43.5574,43.4515,43.5285,26592.0
2018-05-31 14:30:00,45.18,45.19,45.16,45.18,22372.0,43.5093,43.5189,43.49,43.5093,22372.0
2018-05-31 15:00:00,45.21,45.25,45.15,45.23,19272.0,43.5382,43.5767,43.4804,43.5574,19272.0
2018-05-31 15:30:00,45.22,45.23,45.11,45.15,71744.0,43.5478,43.5574,43.4419,43.4804,71744.0
2018-06-01 09:30:00,45.42,45.63,45.42,45.62,26108.0,43.7404,43.9426,43.7404,43.933,26108.0
2018-06-01 10:00:00,45.62,45.75,45.51,45.71,44980.0,43.933,44.0582,43.8271,44.0197,44980.0
2018-06-01 10:30:00,45.74,45.84,45.67,45.82,57780.0,44.0486,44.1449,43.9811,44.1256,57780.0
2018-06-01 11:00:00,45.83,45.86,45.8,45.83,45032.0,44.1352,44.1641,44.1063,44.1352,45032.0
2018-06-01 11:30:00,45.85,45.95,45.85,45.95,33668.0,44.1545,44.2508,44.1545,44.2508,33668.0
2018-06-01 12:00:00,45.94,45.97,45.92,45.93,30228.0,44.2412,44.27,44.2219,44.2315,30228.0
2018-06-01 12:30:00,45.93,45.95,45.9,45.92,17484.0,44.2315,44.2508,44.2026,44.2219,17484.0
2018-06-01 13:00:00,45.93,45.97,45.92,45.96,45184.0,44.2315,44.27,44.2219,44.2604,45184.0
2018-06-01 13:30:00,45.97,45.97,45.94,45.96,68568.0,44.27,44.27,44.2412,44.2604,68568.0
2018-06-01 14:00:00,45.96,45.97,45.87,45.93,68060.0,44.2604,44.27,44.1737,44.2315,68060.0
2018-06-01 14:30:00,45.93,45.94,45.9,45.93,34608.0,44.2315,44.2412,44.2026,44.2315,34608.0
2018-06-01 15:00:00,45.91,45.91,45.85,45.9,7624.0,44.2123,44.2123,44.1545,44.2026,7624.0
2018-06-01 15:30:00,45.91,46.01,45.9,46.01,30384.0,44.2123,44.3086,44.2026,44.3086,30384.0
2018-06-04 09:30:00,46.14,46.26,46.13,46.26,24260.0,44.4338,44.5493,44.4241,44.5493,24260.0
2018-06-04 10:00:00,46.16,46.24,46.11,46.24,16860.0,44.453,44.5301,44.4049,44.5301,16860.0
2018-06-04 10:30:00,46.16,46.27,46.16,46.23,4300.0,44.453,44.559,44.453,44.5204,4300.0
2018-06-04 11:00:00,46.31,46.31,46.18,46.21,16228.0,44.5975,44.5975,44.4723,44.5012,16228.0
2018-06-04 11:30:00,46.23,46.24,46.19,46.24,8692.0,44.5204,44.5301,44.4819,44.5301,8692.0
2018-06-04 12:00:00,46.25,46.38,46.24,46.38,11140.0,44.5397,44.6649,44.5301,44.6649,11140.0
2018-06-04 12:30:00,46.38,46.4,46.38,46.38,15152.0,44.6649,44.6841,44.6649,44.6649,15152.0
2018-06-04 13:00:00,46.38,46.42,46.38,46.4,9616.0,44.6649,44.7034,44.6649,44.6841,9616.0
2018-06-04 13:30:00,46.38,46.38,46.3,46.32,13432.0,44.6649,44.6649,44.5878,44.6071,13432.0
2018-06-04 14:00:00,46.33,46.35,46.33,46.35,8236.0,44.6167,44.636,44.6167,44.636,8236.0
2018-06-04 14:30:00,46.34,46.37,46.32,46.37,71748.0,44.6264,44.6553,44.6071,44.6553,71748.0
2018-06-04 15:00:00,46.36,46.37,46.34,46.34,23960.0,44.6456,44.6553,44.6264,44.6264,23960.0
2018-06-04 15:30:00,46.34,46.39,46.33,46.37,216212.0,44.6264,44.6745,44.6167,44.6553,216212.0
2018-06-05 09:30:00,46.49,46.6,46.47,46.6,24468.0,44.7708,44.8768,44.7516,44.8768,24468.0
2018-06-05 10:00:00,46.59,46.66,46.59,46.64,17008.0,44.8671,44.9345,44.8671,44.9153,17008.0
2018-06-05 10:30:00,46.68,46.68,46.56,46.6,16968.0,44.9538,44.9538,44.8382,44.8768,16968.0
2018-06-05 11:00:00,46.62,46.63,46.49,46.53,28848.0,44.896,44.9056,44.7708,44.8093,28848.0
2018-06-05 11:30:00,46.53,46.54,46.42,46.51,105968.0,44.8093,44.819,44.7034,44.7901,105968.0
2018-06-05 12:00:00,46.5,46.5,46.41,46.42,12320.0,44.7804,44.7804,44.6938,44.7034,12320.0
2018-06-05 12:30:00,46.44,46.48,46.41,46.48,6008.0,44.7227,44.7612,44.6938,44.7612,6008.0
2018-06-05 13:00:00,46.48,46.53,46.47,46.52,23104.0,44.7612,44.8093,44.7516,44.7997,23104.0
2018-06-05 13:30:00,46.53,46.54,46.49,46.51,35528.0,44.8093,44.819,44.7708,44.7901,35528.0
2018-06-05 14:00:00,46.51,46.53,46.47,46.52,24136.0,44.7901,44.8093,44.7516,44.7997,24136.0
2018-06-05 14:30:00,46.52,46.6,46.52,46.58,42404.0,44.7997,44.8768,44.7997,44.8575,42404.0
2018-06-05 15:00:00,46.58,46.59,46.53,46.55,18780.0,44.8575,44.8671,44.8093,44.8286,18780.0
2018-06-05 15:30:00,46.55,46.62,46.54,46.59,1009796.0,44.8286,44.896,44.819,44.8671,1009796.0
2018-06-06 09:30:00,46.62,46.63,46.48,46.48,59132.0,44.896,44.9056,44.7612,44.7612,59132.0
2018-06-06 10:00:00,46.48,46.5,46.37,46.45,44468.0,44.7612,44.7804,44.6553,44.7323,44468.0
2018-06-06 10:30:00,46.43,46.46,46.33,46.44,94904.0,44.713,44.7419,44.6167,44.7227,94904.0
2018-06-06 11:00:00,46.44,46.58,46.44,46.58,64716.0,44.7227,44.8575,44.7227,44.8575,64716.0
2018-06-06 11:30:00,46.59,46.6,46.54,46.59,47800.0,44.8671,44.8768,44.819,44.8671,47800.0
2018-06-06 12:00:00,46.58,46.6,46.48,46.5,59680.0,44.8575,44.8768,44.7612,44.7804,59680.0
2018-06-06 12:30:00,46.5,46.52,46.49,46.52,37656.0,44.7804,44.7997,44.7708,44.7997,37656.0
2018-06-06 13:00:00,46.52,46.54,46.39,46.46,44688.0,44.7997,44.819,44.6745,44.7419,44688.0
2018-06-06 13:30:00,46.46,46.49,46.43,46.44,24980.0,44.7419,44.7708,44.713,44.7227,24980.0
2018-06-06 14:00:00,46.45,46.54,46.45,46.54,61788.0,44.7323,44.819,44.7323,44.819,61788.0
2018-06-06 14:30:00,46.54,46.63,46.53,46.62,40692.0,44.819,44.9056,44.8093,44.896,40692.0
2018-06-06 15:00:00,46.63,46.65,46.61,46.64,40596.0,44.9056,44.9249,44.8864,44.9153,40596.0
2018-06-06 15:30:00,46.63,46.73,46.62,46.73,125112.0,44.9056,45.0019,44.896,45.0019,125112.0
2018-06-07 09:30:00,46.74,46.74,46.59,46.62,55084.0,45.0116,45.0116,44.8671,44.896,55084.0
2018-06-07 10:00:00,46.61,46.65,46.37,46.39,48204.0,44.8864,44.9249,44.6553,44.6745,48204.0
2018-06-07 10:30:00,46.35,46.35,46.14,46.24,82592.0,44.636,44.636,44.4338,44.5301,82592.0
2018-06-07 11:00:00,46.29,46.34,46.2,46.31,22780.0,44.5782,44.6264,44.4915,44.5975,22780.0
2018-06-07 11:30:00,46.32,46.34,46.22,46.27,39432.0,44.6071,44.6264,44.5108,44.559,39432.0
2018-06-07 12:00:00,46.28,46.28,46.22,46.26,22192.0,44.5686,44.5686,44.5108,44.5493,22192.0
2018-06-07 12:30:00,46.24,46.24,46.08,46.13,57356.0,44.5301,44.5301,44.376,44.4241,57356.0
2018-06-07 13:00:00,46.12,46.15,46.04,46.11,32468.0,44.4145,44.4434,44.3375,44.4049,32468.0
2018-06-07 13:30:00,46.05,46.07,45.96,46.01,86136.0,44.3471,44.3663,44.2604,44.3086,86136.0
2018-06-07 14:00:00,46.0,46.1,45.96,46.08,131292.0,44.2989,44.3952,44.2604,44.376,131292.0
2018-06-07 14:30:00,46.11,46.25,46.11,46.21,15164.0,44.4049,44.5397,44.4049,44.5012,15164.0
2018-06-07 15:00:00,46.16,46.29,46.16,46.23,51908.0,44.453,44.5782,44.453,44.5204,51908.0
2018-06-07 15:30:00,46.26,46.27,46.19,46.23,1192416.0,44.5493,44.559,44.4819,44.5204,1192416.0
2018-06-08 09:30:00,45.95,46.05,45.85,46.05,102360.0,44.2508,44.3471,44.1545,44.3471,102360.0
2018-06-08 10:00:00,46.05,46.07,45.93,45.93,29288.0,44.3471,44.3663,44.2315,44.2315,29288.0
2018-06-08 10:30:00,45.95,45.98,45.8,45.97,38316.0,44.2508,44.2797,44.1063,44.27,38316.0
2018-06-08 11:00:00,45.97,46.09,45.94,46.05,36128.0,44.27,44.3856,44.2412,44.3471,36128.0
2018-06-08 11:30:00,46.03,46.06,45.98,46.03,49536.0,44.3278,44.3567,44.2797,44.3278,49536.0
2018-06-08 12:00:00,46.08,46.13,46.06,46.12,28604.0,44.376,44.4241,44.3567,44.4145,28604.0
2018-06-08 12:30:00,46.16,46.18,46.12,46.18,23804.0,44.453,44.4723,44.4145,44.4723,23804.0
2018-06-08 13:00:00,46.17,46.17,46.15,46.17,14220.0,44.4627,44.4627,44.4434,44.4627,14220.0
2018-06-08 13:30:00,46.17,46.19,46.1,46.13,69252.0,44.4627,44.4819,44.3952,44.4241,69252.0
2018-06-08 14:00:00,46.15,46.23,46.14,46.19,36532.0,44.4434,44.5204,44.4338,44.4819,36532.0
2018-06-08 14:30:00,46.2,46.24,46.2,46.2,14616.0,44.4915,44.5301,44.4915,44.4915,14616.0
2018-06-08 15:00:00,46.2,46.23,46.2,46.22,15304.0,44.4915,44.5204,44.4915,44.5108,15304.0
2018-06-08 15:30:00,46.22,46.29,46.2,46.2,90808.0,44.5108,44.5782,44.4915,44.4915,90808.0
2018-06-11 09:30:00,46.16,46.29,46.16,46.24,19228.0,44.453,44.5782,44.453,44.5301,19228.0
2018-06-11 10:00:00,46.27,46.27,46.1,46.17,18076.0,44.559,44.559,44.3952,44.4627,18076.0
2018-06-11 10:30:00,46.1,46.15,46.09,46.13,19392.0,44.3952,44.4434,44.3856,44.4241,19392.0
2018-06-11 11:00:00,46.16,46.23,46.16,46.22,34164.0,44.453,44.5204,44.453,44.5108,34164.0
2018-06-11 11:30:00,46.24,46.33,46.24,46.33,12028.0,44.5301,44.6167,44.5301,44.6167,12028.0
2018-06-11 12:00:00,46.32,46.4,46.32,46.39,19980.0,44.6071,44.6841,44.6071,44.6745,19980.0
2018-06-11 12:30:00,46.39,46.39,46.35,46.35,35816.0,44.6745,44.6745,44.636,44.636,35816.0
2018-06-11 13:00:00,46.36,46.38,46.32,46.37,190416.0,44.6456,44.6649,44.6071,44.6553,190416.0
2018-06-11 13:30:00,46.36,46.38,46.31,46.31,20056.0,44.6456,44.6649,44.5975,44.5975,20056.0
2018-06-11 14:00:00,46.31,46.34,46.29,46.31,25536.0,44.5975,44.6264,44.5782,44.5975,25536.0
2018-06-11 14:30:00,46.32,46.35,46.31,46.34,24692.0,44.6071,44.636,44.5975,44.6264,24692.0
2018-06-11 15:00:00,46.35,46.36,46.33,46.34,14112.0,44.636,44.6456,44.6167,44.6264,14112.0
2018-06-11 15:30:00,46.35,46.36,46.24,46.25,66920.0,44.636,44.6456,44.5301,44.5397,66920.0
2018-06-12 09:30:00,46.34,46.43,46.3,46.3,16328.0,44.6264,44.713,44.5878,44.5878,16328.0
2018-06-12 10:00:00,46.33,46.4,46.31,46.32,17956.0,44.6167,44.6841,44.5975,44.6071,17956.0
2018-06-12 10:30:00,46.33,46.37,46.3,46.37,31160.0,44.6167,44.6553,44.5878,44.6553,31160.0
2018-06-12 11:00:00,46.4,46.4,46.35,46.38,9100.0,44.6841,44.6841,44.636,44.6649,9100.0
2018-06-12 11:30:00,46.4,46.47,46.38,46.47,10664.0,44.6841,44.7516,44.6649,44.7516,10664.0
2018-06-12 12:00:00,46.48,46.49,46.44,46.44,11180.0,44.7612,44.7708,44.7227,44.7227,11180.0
2018-06-12 12:30:00,46.45,46.46,46.43,46.46,10468.0,44.7323,44.7419,44.713,44.7419,10468.0
2018-06-12 13:00:00,46.45,46.51,46.45,46.5,26200.0,44.7323,44.7901,44.7323,44.7804,26200.0
2018-06-12 13:30:00,46.51,46.54,46.49,46.54,23308.0,44.7901,44.819,44.7708,44.819,23308.0
2018-06-12 14:00:00,46.51,46.51,46.35,46.35,13556.0,44.7901,44.7901,44.636,44.636,13556.0
2018-06-12 14:30:00,46.34,46.36,46.31,46.31,19216.0,44.6264,44.6456,44.5975,44.5975,19216.0
2018-06-12 15:00:00,46.3,46.41,46.3,46.41,77904.0,44.5878,44.6938,44.5878,44.6938,77904.0
2018-06-12 15:30:00,46.43,46.53,46.42,46.52,134896.0,44.713,44.8093,44.7034,44.7997,134896.0
2018-06-13 09:30:00,46.55,46.63,46.55,46.58,15948.0,44.8286,44.9056,44.8286,44.8575,15948.0
2018-06-13 10:00:00,46.62,46.71,46.62,46.71,20620.0,44.896,44.9827,44.896,44.9827,20620.0
2018-06-13 10:30:00,46.68,46.69,46.63,46.67,16260.0,44.9538,44.9634,44.9056,44.9442,16260.0
2018-06-13 11:00:00,46.73,46.8,46.72,46.79,19080.0,45.0019,45.0694,44.9923,45.0597,19080.0
2018-06-13 11:30:00,46.8,46.81,46.78,46.78,8328.0,45.0694,45.079,45.0501,45.0501,8328.0
2018-06-13 12:00:00,46.77,46.78,46.64,46.68,35804.0,45.0405,45.0501,44.9153,44.9538,35804.0
2018-06-13 12:30:00,46.67,46.67,46.66,46.66,23504.0,44.9442,44.9442,44.9345,44.9345,23504.0
2018-06-13 13:00:00,46.63,46.64,46.61,46.63,7016.0,44.9056,44.9153,44.8864,44.9056,7016.0
2018-06-13 13:30:00,46.65,46.71,46.64,46.7,10168.0,44.9249,44.9827,44.9153,44.9731,10168.0
2018-06-13 14:00:00,46.68,46.68,46.42,46.45,120792.0,44.9538,44.9538,44.7034,44.7323,120792.0
2018-06-13 14:30:00,46.42,46.57,46.36,46.55,172784.0,44.7034,44.8479,44.6456,44.8286,172784.0
2018-06-13 15:00:00,46.59,46.67,46.52,46.52,177092.0,44.8671,44.9442,44.7997,44.7997,177092.0
2018-06-13 15:30:00,46.54,46.54,46.38,46.38,124204.0,44.819,44.819,44.6649,44.6649,124204.0
2018-06-14 09:30:00,46.57,46.72,46.5,46.54,27532.0,44.8479,44.9923,44.7804,44.819,27532.0
2018-06-14 10:00:00,46.68,46.82,46.68,46.82,47568.0,44.9538,45.0886,44.9538,45.0886,47568.0
2018-06-14 10:30:00,46.75,46.77,46.65,46.66,23000.0,45.0212,45.0405,44.9249,44.9345,23000.0
2018-06-14 11:00:00,46.62,46.75,46.62,46.73,54156.0,44.896,45.0212,44.896,45.0019,54156.0
2018-06-14 11:30:00,46.74,46.83,46.74,46.78,13384.0,45.0116,45.0982,45.0116,45.0501,13384.0
2018-06-14 12:00:00,46.79,46.8,46.75,46.76,13704.0,45.0597,45.0694,45.0212,45.0308,13704.0
2018-06-14 12:30:00,46.75,46.75,46.71,46.71,5940.0,45.0212,45.0212,44.9827,44.9827,5940.0
2018-06-14 13:00:00,46.71,46.81,46.71,46.81,14244.0,44.9827,45.079,44.9827,45.079,14244.0
2018-06-14 13:30:00,46.81,46.83,46.77,46.77,15056.0,45.079,45.0982,45.0405,45.0405,15056.0
2018-06-14 14:00:00,46.77,46.77,46.71,46.71,7552.0,45.0405,45.0405,44.9827,44.9827,7552.0
2018-06-14 14:30:00,46.71,46.71,46.6,46.6,14752.0,44.9827,44.9827,44.8768,44.8768,14752.0
2018-06-14 15:00:00,46.6,46.69,46.59,46.67,14348.0,44.8768,44.9634,44.8671,44.9442,14348.0
2018-06-14 15:30:00,46.7,46.75,46.67,46.73,211684.0,44.9731,45.0212,44.9442,45.0019,211684.0
2018-06-15 09:30:00,46.54,46.54,46.24,46.42,91708.0,44.819,44.819,44.5301,44.7034,91708.0
2018-06-15 10:00:00,46.38,46.5,46.38,46.47,23300.0,44.6649,44.7804,44.6649,44.7516,23300.0
2018-06-15 10:30:00,46.4,46.49,46.33,46.47,137996.0,44.6841,44.7708,44.6167,44.7516,137996.0
2018-06-15 11:00:00,46.46,46.48,46.43,46.44,26944.0,44.7419,44.7612,44.713,44.7227,26944.0
2018-06-15 11:30:00,46.43,46.45,46.35,46.43,15564.0,44.713,44.7323,44.636,44.713,15564.0
2018-06-15 12:00:00,46.44,46.45,46.42,46.44,10192.0,44.7227,44.7323,44.7034,44.7227,10192.0
2018-06-15 12:30:00,46.45,46.52,46.44,46.52,10648.0,44.7323,44.7997,44.7227,44.7997,10648.0
2018-06-15 13:00:00,46.51,46.52,46.49,46.49,29892.0,44.7901,44.7997,44.7708,44.7708,29892.0
2018-06-15 13:30:00,46.49,46.49,46.45,46.48,24228.0,44.7708,44.7708,44.7323,44.7612,24228.0
2018-06-15 14:00:00,46.46,46.56,46.44,46.56,28112.0,44.7419,44.8382,44.7227,44.8382,28112.0
2018-06-15 14:30:00,46.56,46.58,46.52,46.56,32460.0,44.8382,44.8575,44.7997,44.8382,32460.0
2018-06-15 15:00:00,46.52,46.52,46.48,46.52,56212.0,44.7997,44.7997,44.7612,44.7997,56212.0
2018-06-15 15:30:00,46.54,46.54,46.44,46.49,99444.0,44.819,44.819,44.7227,44.7708,99444.0
2018-06-18 09:30:00,46.19,46.27,46.0,46.27,43212.0,44.4819,44.559,44.2989,44.559,43212.0
2018-06-18 10:00:00,46.2,46.31,46.19,46.3,16936.0,44.4915,44.5975,44.4819,44.5878,16936.0
2018-06-18 10:30:00,46.37,46.5,46.37,46.5,15492.0,44.6553,44.7804,44.6553,44.7804,15492.0
2018-06-18 11:00:00,46.51,46.59,46.51,46.52,22544.0,44.7901,44.8671,44.7901,44.7997,22544.0
2018-06-18 11:30:00,46.53,46.55,46.48,46.55,39596.0,44.8093,44.8286,44.7612,44.8286,39596.0
2018-06-18 12:00:00,46.49,46.51,46.46,46.46,5200.0,44.7708,44.7901,44.7419,44.7419,5200.0
2018-06-18 12:30:00,46.47,46.48,46.45,46.45,36080.0,44.7516,44.7612,44.7323,44.7323,36080.0
2018-06-18 13:00:00,46.49,46.56,46.49,46.56,14380.0,44.7708,44.8382,44.7708,44.8382,14380.0
2018-06-18 13:30:00,46.57,46.59,46.55,46.59,5200.0,44.8479,44.8671,44.8286,44.8671,5200.0
2018-06-18 14:00:00,46.59,46.61,46.54,46.58,29144.0,44.8671,44.8864,44.819,44.8575,29144.0
2018-06-18 14:30:00,46.6,46.6,46.57,46.57,12532.0,44.8768,44.8768,44.8479,44.8479,12532.0
2018-06-18 15:00:00,46.57,46.64,46.57,46.63,6220.0,44.8479,44.9153,44.8479,44.9056,6220.0
2018-06-18 15:30:00,46.63,46.64,46.56,46.6,92204.0,44.9056,44.9153,44.8382,44.8768,92204.0
2018-06-19 09:30:00,45.98,46.17,45.98,46.01,53104.0,44.2797,44.4627,44.2797,44.3086,53104.0
2018-06-19 10:00:00,45.93,45.94,45.74,45.74,21584.0,44.2315,44.2412,44.0486,44.0486,21584.0
2018-06-19 10:30:00,45.72,45.95,45.67,45.93,47292.0,44.0293,44.2508,43.9811,44.2315,47292.0
2018-06-19 11:00:00,45.89,46.04,45.88,46.02,156504.0,44.193,44.3375,44.1834,44.3182,156504.0
2018-06-19 11:30:00,46.03,46.11,45.97,46.08,97624.0,44.3278,44.4049,44.27,44.376,97624.0
2018-06-19 12:00:00,46.08,46.08,45.98,46.04,32384.0,44.376,44.376,44.2797,44.3375,32384.0
2018-06-19 12:30:00,46.05,46.05,45.99,46.04,80792.0,44.3471,44.3471,44.2893,44.3375,80792.0
2018-06-19 13:00:00,46.02,46.04,46.02,46.03,3056.0,44.3182,44.3375,44.3182,44.3278,3056.0
2018-06-19 13:30:00,45.99,46.15,45.99,46.09,31200.0,44.2893,44.4434,44.2893,44.3856,31200.0
2018-06-19 14:00:00,46.14,46.24,46.13,46.2,28028.0,44.4338,44.5301,44.4241,44.4915,28028.0
2018-06-19 14:30:00,46.23,46.3,46.21,46.27,27940.0,44.5204,44.5878,44.5012,44.559,27940.0
2018-06-19 15:00:00,46.26,46.28,46.17,46.17,60792.0,44.5493,44.5686,44.4627,44.4627,60792.0
2018-06-19 15:30:00,46.2,46.29,46.18,46.27,60640.0,44.4915,44.5782,44.4723,44.559,60640.0
2018-06-20 09:30:00,46.4,46.58,46.4,46.56,80592.0,44.6841,44.8575,44.6841,44.8382,80592.0
2018-06-20 10:00:00,46.6,46.62,46.44,46.44,140240.0,44.8768,44.896,44.7227,44.7227,140240.0
2018-06-20 10:30:00,46.42,46.55,46.4,46.54,131724.0,44.7034,44.8286,44.6841,44.819,131724.0
2018-06-20 11:00:00,46.52,46.57,46.48,46.55,118252.0,44.7997,44.8479,44.7612,44.8286,118252.0
2018-06-20 11:30:00,46.53,46.57,46.47,46.57,305300.0,44.8093,44.8479,44.7516,44.8479,305300.0
2018-06-20 12:00:00,46.61,46.62,46.59,46.62,41504.0,44.8864,44.896,44.8671,44.896,41504.0
2018-06-20 12:30:00,46.62,46.7,46.62,46.66,7600.0,44.896,44.9731,44.896,44.9345,7600.0
2018-06-20 13:00:00,46.65,46.66,46.57,46.57,43224.0,44.9249,44.9345,44.8479,44.8479,43224.0
2018-06-20 13:30:00,46.6,46.65,46.59,46.63,5400.0,44.8768,44.9249,44.8671,44.9056,5400.0
2018-06-20 14:00:00,46.61,46.67,46.6,46.63,157060.0,44.8864,44.9442,44.8768,44.9056,157060.0
2018-06-20 14:30:00,46.63,46.64,46.49,46.49,114840.0,44.9056,44.9153,44.7708,44.7708,114840.0
2018-06-20 15:00:00,46.5,46.52,46.47,46.51,97696.0,44.7804,44.7997,44.7516,44.7901,97696.0
2018-06-20 15:30:00,46.52,46.54,46.43,46.44,114436.0,44.7997,44.819,44.713,44.7227,114436.0
2018-06-21 09:30:00,46.54,46.58,46.43,46.52,79052.0,44.819,44.8575,44.713,44.7997,79052.0
2018-06-21 10:00:00,46.5,46.5,46.07,46.15,48200.0,44.7804,44.7804,44.3663,44.4434,48200.0
2018-06-21 10:30:00,46.21,46.21,46.08,46.2,59964.0,44.5012,44.5012,44.376,44.4915,59964.0
2018-06-21 11:00:00,46.23,46.27,46.15,46.24,16644.0,44.5204,44.559,44.4434,44.5301,16644.0
2018-06-21 11:30:00,46.25,46.37,46.25,46.31,13884.0,44.5397,44.6553,44.5397,44.5975,13884.0
2018-06-21 12:00:00,46.3,46.3,46.19,46.22,9392.0,44.5878,44.5878,44.4819,44.5108,9392.0
2018-06-21 12:30:00,46.15,46.16,46.07,46.07,46388.0,44.4434,44.453,44.3663,44.3663,46388.0
2018-06-21 13:00:00,46.1,46.16,46.1,46.16,6100.0,44.3952,44.453,44.3952,44.453,6100.0
2018-06-21 13:30:00,46.14,46.15,46.09,46.12,23728.0,44.4338,44.4434,44.3856,44.4145,23728.0
2018-06-21 14:00:00,46.16,46.17,46.1,46.11,12316.0,44.453,44.4627,44.3952,44.4049,12316.0
2018-06-21 14:30:00,46.12,46.13,46.09,46.1,11412.0,44.4145,44.4241,44.3856,44.3952,11412.0
2018-06-21 15:00:00,46.05,46.11,45.96,46.06,48840.0,44.3471,44.4049,44.2604,44.3567,48840.0
2018-06-21 15:30:00,46.06,46.06,45.92,46.02,156456.0,44.3567,44.3567,44.2219,44.3182,156456.0
2018-06-22 09:30:00,46.08,46.08,45.72,45.76,19920.0,44.376,44.376,44.0293,44.0678,19920.0
2018-06-22 10:00:00,45.72,45.85,45.62,45.63,25008.0,44.0293,44.1545,43.933,43.9426,25008.0
2018-06-22 10:30:00,45.63,45.72,45.59,45.72,26944.0,43.9426,44.0293,43.9041,44.0293,26944.0
2018-06-22 11:00:00,45.73,45.75,45.66,45.73,18488.0,44.0389,44.0582,43.9715,44.0389,18488.0
2018-06-22 11:30:00,45.73,45.78,45.72,45.76,9268.0,44.0389,44.0871,44.0293,44.0678,9268.0
2018-06-22 12:00:00,45.74,45.81,45.74,45.78,4344.0,44.0486,44.116,44.0486,44.0871,4344.0
2018-06-22 12:30:00,45.76,45.82,45.76,45.82,2600.0,44.0678,44.1256,44.0678,44.1256,2600.0
2018-06-22 13:00:00,45.84,45.88,45.84,45.87,8516.0,44.1449,44.1834,44.1449,44.1737,8516.0
2018-06-22 13:30:00,45.92,45.92,45.89,45.92,7256.0,44.2219,44.2219,44.193,44.2219,7256.0
2018-06-22 14:00:00,45.87,45.88,45.84,45.84,4228.0,44.1737,44.1834,44.1449,44.1449,4228.0
2018-06-22 14:30:00,45.81,45.84,45.81,45.84,6588.0,44.116,44.1449,44.116,44.1449,6588.0
2018-06-22 15:00:00,45.85,45.88,45.85,45.88,2852.0,44.1545,44.1834,44.1545,44.1834,2852.0
2018-06-22 15:30:00,45.86,45.9,45.73,45.74,38412.0,44.1641,44.2026,44.0389,44.0486,38412.0
2018-06-25 09:30:00,45.36,45.36,44.94,45.03,60740.0,43.6826,43.6826,43.2781,43.3648,60740.0
2018-06-25 10:00:00,45.02,45.1,44.8,44.9,207380.0,43.3552,43.4322,43.1433,43.2396,207380.0
2018-06-25 10:30:00,44.91,45.04,44.84,44.85,80436.0,43.2492,43.3744,43.1818,43.1915,80436.0
2018-06-25 11:00:00,44.85,44.87,44.67,44.67,36120.0,43.1915,43.2107,43.0181,43.0181,36120.0
2018-06-25 11:30:00,44.68,44.69,44.58,44.62,95808.0,43.0278,43.0374,42.9314,42.97,95808.0
2018-06-25 12:00:00,44.58,44.58,44.35,44.49,125736.0,42.9314,42.9314,42.71,42.8448,125736.0
2018-06-25 12:30:00,44.52,44.54,44.4,44.53,78208.0,42.8737,42.8929,42.7581,42.8833,78208.0
2018-06-25 13:00:00,44.51,44.52,44.38,44.48,48852.0,42.864,42.8737,42.7388,42.8351,48852.0
2018-06-25 13:30:00,44.51,44.69,44.51,44.58,217168.0,42.864,43.0374,42.864,42.9314,217168.0
2018-06-25 14:00:00,44.59,44.59,44.52,44.54,26044.0,42.9411,42.9411,42.8737,42.8929,26044.0
2018-06-25 14:30:00,44.5,44.5,44.32,44.41,105828.0,42.8544,42.8544,42.6811,42.7677,105828.0
2018-06-25 15:00:00,44.41,44.53,44.38,44.51,67636.0,42.7677,42.8833,42.7388,42.864,67636.0
2018-06-25 15:30:00,44.47,44.82,44.46,44.75,404416.0,42.8255,43.1626,42.8159,43.0952,404416.0
2018-06-26 09:30:00,44.81,45.04,44.67,44.92,31708.0,43.2449,43.4669,43.1098,43.3511,31708.0
2018-06-26 10:00:00,44.92,45.02,44.91,44.93,40356.0,43.3511,43.4476,43.3414,43.3607,40356.0
2018-06-26 10:30:00,44.87,44.9,44.71,44.87,27992.0,43.3028,43.3318,43.1484,43.3028,27992.0
2018-06-26 11:00:00,44.81,44.91,44.81,44.82,28124.0,43.2449,43.3414,43.2449,43.2546,28124.0
2018-06-26 11:30:00,44.82,44.88,44.81,44.87,6000.0,43.2546,43.3125,43.2449,43.3028,6000.0
2018-06-26 12:00:00,44.91,45.01,44.91,44.97,40172.0,43.3414,43.4379,43.3414,43.3993,40172.0
2018-06-26 12:30:00,44.98,45.02,44.93,45.0,11768.0,43.409,43.4476,43.3607,43.4283,11768.0
2018-06-26 13:00:00,45.01,45.14,45.01,45.1,24436.0,43.4379,43.5634,43.4379,43.5248,24436.0
2018-06-26 13:30:00,45.12,45.14,45.08,45.09,9496.0,43.5441,43.5634,43.5055,43.5151,9496.0
2018-06-26 14:00:00,45.09,45.09,44.99,44.99,10348.0,43.5151,43.5151,43.4186,43.4186,10348.0
2018-06-26 14:30:00,44.99,45.06,44.99,44.99,10888.0,43.4186,43.4862,43.4186,43.4186,10888.0
2018-06-26 15:00:00,44.98,44.99,44.87,44.9,8080.0,43.409,43.4186,43.3028,43.3318,8080.0
2018-06-26 15:30:00,44.98,44.99,44.81,44.87,86132.0,43.409,43.4186,43.2449,43.3028,86132.0
2018-06-27 09:30:00,45.0,45.17,44.98,45.15,61540.0,43.4283,43.5923,43.409,43.573,61540.0
2018-06-27 10:00:00,45.09,45.1,45.02,45.08,18260.0,43.5151,43.5248,43.4476,43.5055,18260.0
2018-06-27 10:30:00,45.1,45.21,45.04,45.04,34084.0,43.5248,43.6309,43.4669,43.4669,34084.0
2018-06-27 11:00:00,45.04,45.08,44.91,44.92,140776.0,43.4669,43.5055,43.3414,43.3511,140776.0
2018-06-27 11:30:00,44.87,44.97,44.86,44.96,115152.0,43.3028,43.3993,43.2932,43.3897,115152.0
2018-06-27 12:00:00,44.95,45.02,44.91,44.91,21480.0,43.38,43.4476,43.3414,43.3414,21480.0
2018-06-27 12:30:00,44.9,44.9,44.72,44.72,41032.0,43.3318,43.3318,43.158,43.158,41032.0
2018-06-27 13:00:00,44.69,44.74,44.45,44.55,84736.0,43.1291,43.1773,42.8975,42.994,84736.0
2018-06-27 13:30:00,44.53,44.64,44.42,44.52,63116.0,42.9747,43.0808,42.8685,42.965,63116.0
2018-06-27 14:00:00,44.53,44.56,44.42,44.47,51940.0,42.9747,43.0036,42.8685,42.9168,51940.0
2018-06-27 14:30:00,44.46,44.59,44.38,44.4,47856.0,42.9071,43.0326,42.8299,42.8492,47856.0
2018-06-27 15:00:00,44.4,44.49,44.27,44.48,122968.0,42.8492,42.9361,42.7238,42.9264,122968.0
2018-06-27 15:30:00,44.48,44.52,44.18,44.18,183948.0,42.9264,42.965,42.6369,42.6369,183948.0
2018-06-28 09:30:00,44.1,44.44,44.05,44.38,264612.0,42.5597,42.8878,42.5114,42.8299,264612.0
2018-06-28 10:00:00,44.37,44.38,44.21,44.24,108440.0,42.8203,42.8299,42.6659,42.6948,108440.0
2018-06-28 10:30:00,44.24,44.46,44.11,44.43,120368.0,42.6948,42.9071,42.5694,42.8782,120368.0
2018-06-28 11:00:00,44.48,44.51,44.34,44.49,66252.0,42.9264,42.9554,42.7913,42.9361,66252.0
2018-06-28 11:30:00,44.46,44.51,44.37,44.42,13480.0,42.9071,42.9554,42.8203,42.8685,13480.0
2018-06-28 12:00:00,44.44,44.44,44.25,44.27,28864.0,42.8878,42.8878,42.7045,42.7238,28864.0
2018-06-28 12:30:00,44.27,44.37,44.23,44.35,33508.0,42.7238,42.8203,42.6852,42.801,33508.0
2018-06-28 13:00:00,44.38,44.45,44.37,44.42,25128.0,42.8299,42.8975,42.8203,42.8685,25128.0
2018-06-28 13:30:00,44.42,44.47,44.4,44.47,8396.0,42.8685,42.9168,42.8492,42.9168,8396.0
2018-06-28 14:00:00,44.46,44.6,44.45,44.59,42484.0,42.9071,43.0422,42.8975,43.0326,42484.0
2018-06-28 14:30:00,44.62,44.7,44.59,44.7,34256.0,43.0615,43.1387,43.0326,43.1387,34256.0
2018-06-28 15:00:00,44.71,44.77,44.65,44.71,24688.0,43.1484,43.2063,43.0905,43.1484,24688.0
2018-06-28 15:30:00,44.72,44.72,44.58,44.62,75564.0,43.158,43.158,43.0229,43.0615,75564.0
2018-06-29 09:30:00,44.8,44.97,44.8,44.91,23596.0,43.2353,43.3993,43.2353,43.3414,23596.0
2018-06-29 10:00:00,44.95,45.02,44.82,44.88,55528.0,43.38,43.4476,43.2546,43.3125,55528.0
2018-06-29 10:30:00,44.9,45.03,44.9,44.98,35904.0,43.3318,43.4572,43.3318,43.409,35904.0
2018-06-29 11:00:00,44.98,44.98,44.89,44.89,7032.0,43.409,43.409,43.3221,43.3221,7032.0
2018-06-29 11:30:00,44.89,44.89,44.78,44.82,16000.0,43.3221,43.3221,43.216,43.2546,16000.0
2018-06-29 12:00:00,44.84,44.88,44.84,44.88,23996.0,43.2739,43.3125,43.2739,43.3125,23996.0
2018-06-29 12:30:00,44.84,44.86,44.77,44.81,11600.0,43.2739,43.2932,43.2063,43.2449,11600.0
2018-06-29 13:00:00,44.8,44.86,44.8,44.84,22700.0,43.2353,43.2932,43.2353,43.2739,22700.0
2018-06-29 13:30:00,44.84,44.9,44.83,44.89,15424.0,43.2739,43.3318,43.2642,43.3221,15424.0
2018-06-29 14:00:00,44.9,44.91,44.85,44.87,31756.0,43.3318,43.3414,43.2835,43.3028,31756.0
2018-06-29 14:30:00,44.87,44.88,44.83,44.88,8144.0,43.3028,43.3125,43.2642,43.3125,8144.0
2018-06-29 15:00:00,44.92,44.92,44.84,44.84,5676.0,43.3511,43.3511,43.2739,43.2739,5676.0
2018-06-29 15:30:00,44.8,44.83,44.59,44.59,198840.0,43.2353,43.2642,43.0326,43.0326,198840.0
2018-07-02 09:30:00,44.26,44.48,44.13,44.46,129608.0,42.7141,42.9264,42.5887,42.9071,129608.0
2018-07-02 10:00:00,44.49,44.63,44.44,44.63,138576.0,42.9361,43.0712,42.8878,43.0712,138576.0
2018-07-02 10:30:00,44.64,44.72,44.61,44.63,49200.0,43.0808,43.158,43.0519,43.0712,49200.0
2018-07-02 11:00:00,44.7,44.74,44.6,44.64,64848.0,43.1387,43.1773,43.0422,43.0808,64848.0
2018-07-02 11:30:00,44.63,44.63,44.54,44.6,150068.0,43.0712,43.0712,42.9843,43.0422,150068.0
2018-07-02 12:00:00,44.6,44.62,44.55,44.62,49336.0,43.0422,43.0615,42.994,43.0615,49336.0
2018-07-02 12:30:00,44.63,44.66,44.59,44.64,42292.0,43.0712,43.1001,43.0326,43.0808,42292.0
2018-07-02 13:00:00,44.64,44.65,44.57,44.6,64932.0,43.0808,43.0905,43.0133,43.0422,64932.0
2018-07-02 13:30:00,44.59,44.84,44.59,44.83,69832.0,43.0326,43.2739,43.0326,43.2642,69832.0
2018-07-02 14:00:00,44.84,44.96,44.82,44.94,191920.0,43.2739,43.3897,43.2546,43.3704,191920.0
2018-07-02 14:30:00,44.97,45.02,44.87,44.87,125416.0,43.3993,43.4476,43.3028,43.3028,125416.0
2018-07-02 15:00:00,44.88,44.98,44.86,44.97,106904.0,43.3125,43.409,43.2932,43.3993,106904.0
2018-07-02 15:30:00,44.97,45.13,44.93,45.12,405004.0,43.3993,43.5537,43.3607,43.5441,405004.0
2018-07-03 09:30:00,45.27,45.27,44.91,44.99,148480.0,43.6888,43.6888,43.3414,43.4186,148480.0
2018-07-03 10:00:00,45.0,45.05,44.98,45.02,76428.0,43.4283,43.4765,43.409,43.4476,76428.0
2018-07-03 10:30:00,45.05,45.1,44.96,44.97,38872.0,43.4765,43.5248,43.3897,43.3993,38872.0
2018-07-03 11:00:00,44.97,44.99,44.91,44.95,33788.0,43.3993,43.4186,43.3414,43.38,33788.0
2018-07-03 11:30:00,44.97,44.98,44.85,44.92,84696.0,43.3993,43.409,43.2835,43.3511,84696.0
2018-07-03 12:00:00,44.94,44.94,44.71,44.73,61276.0,43.3704,43.3704,43.1484,43.1677,61276.0
2018-07-03 12:30:00,44.75,44.76,44.48,44.49,123972.0,43.187,43.1967,42.9264,42.9361,123972.0
2018-07-05 09:30:00,44.8,44.98,44.8,44.83,31164.0,43.2353,43.409,43.2353,43.2642,31164.0
2018-07-05 10:00:00,44.84,44.88,44.73,44.75,13652.0,43.2739,43.3125,43.1677,43.187,13652.0
2018-07-05 10:30:00,44.76,44.82,44.69,44.73,35784.0,43.1967,43.2546,43.1291,43.1677,35784.0
2018-07-05 11:00:00,44.71,44.92,44.69,44.92,121212.0,43.1484,43.3511,43.1291,43.3511,121212.0
2018-07-05 11:30:00,44.94,44.99,44.9,44.97,34628.0,43.3704,43.4186,43.3318,43.3993,34628.0
2018-07-05 12:00:00,44.95,45.09,44.94,45.08,39428.0,43.38,43.5151,43.3704,43.5055,39428.0
2018-07-05 12:30:00,45.08,45.1,45.07,45.1,13628.0,43.5055,43.5248,43.4958,43.5248,13628.0
2018-07-05 13:00:00,45.11,45.13,45.11,45.11,28440.0,43.5344,43.5537,43.5344,43.5344,28440.0
2018-07-05 13:30:00,45.08,45.08,45.03,45.05,38080.0,43.5055,43.5055,43.4572,43.4765,38080.0
2018-07-05 14:00:00,45.1,45.13,44.93,45.05,57588.0,43.5248,43.5537,43.3607,43.4765,57588.0
2018-07-05 14:30:00,45.04,45.13,45.04,45.13,54220.0,43.4669,43.5537,43.4669,43.5537,54220.0
2018-07-05 15:00:00,45.13,45.19,45.11,45.13,46732.0,43.5537,43.6116,43.5344,43.5537,46732.0
2018-07-05 15:30:00,45.12,45.2,45.09,45.18,155580.0,43.5441,43.6213,43.5151,43.602,155580.0
2018-07-06 09:30:00,45.19,45.34,45.12,45.32,53544.0,43.6116,43.7564,43.5441,43.7371,53544.0
2018-07-06 10:00:00,45.35,45.37,45.28,45.28,21672.0,43.766,43.7853,43.6985,43.6985,21672.0
2018-07-06 10:30:00,45.33,45.43,45.3,45.43,47648.0,43.7467,43.8432,43.7178,43.8432,47648.0
2018-07-06 11:00:00,45.45,45.59,45.44,45.59,37432.0,43.8626,43.9977,43.8529,43.9977,37432.0
2018-07-06 11:30:00,45.6,45.7,45.59,45.64,37240.0,44.0073,44.1038,43.9977,44.0459,37240.0
2018-07-06 12:00:00,45.67,45.74,45.67,45.73,45688.0,44.0749,44.1424,44.0749,44.1328,45688.0
2018-07-06 12:30:00,45.73,45.75,45.7,45.71,6336.0,44.1328,44.1521,44.1038,44.1135,6336.0
2018-07-06 13:00:00,45.73,45.75,45.72,45.73,17148.0,44.1328,44.1521,44.1231,44.1328,17148.0
2018-07-06 13:30:00,45.74,45.75,45.73,45.75,27064.0,44.1424,44.1521,44.1328,44.1521,27064.0
2018-07-06 14:00:00,45.73,45.76,45.73,45.75,10240.0,44.1328,44.1617,44.1328,44.1521,10240.0
2018-07-06 14:30:00,45.74,45.77,45.7,45.77,16776.0,44.1424,44.1714,44.1038,44.1714,16776.0
2018-07-06 15:00:00,45.76,45.86,45.76,45.85,28004.0,44.1617,44.2582,44.1617,44.2486,28004.0
2018-07-06 15:30:00,45.85,45.85,45.67,45.78,67852.0,44.2486,44.2486,44.0749,44.181,67852.0
2018-07-09 09:30:00,46.04,46.11,45.91,45.95,29408.0,44.4319,44.4995,44.3065,44.3451,29408.0
2018-07-09 10:00:00,45.96,45.96,45.78,45.81,23984.0,44.3547,44.3547,44.181,44.21,23984.0
2018-07-09 10:30:00,45.84,45.89,45.81,45.89,9124.0,44.2389,44.2872,44.21,44.2872,9124.0
2018-07-09 11:00:00,45.9,45.96,45.88,45.92,26488.0,44.2968,44.3547,44.2775,44.3161,26488.0
2018-07-09 11:30:00,45.9,45.97,45.89,45.96,17540.0,44.2968,44.3644,44.2872,44.3547,17540.0
2018-07-09 12:00:00,45.95,45.96,45.93,45.93,11172.0,44.3451,44.3547,44.3258,44.3258,11172.0
2018-07-09 12:30:00,45.91,45.92,45.91,45.92,2400.0,44.3065,44.3161,44.3065,44.3161,2400.0
2018-07-09 13:00:00,45.96,45.98,45.9,45.98,12484.0,44.3547,44.374,44.2968,44.374,12484.0
2018-07-09 13:30:00,46.0,46.03,45.99,46.02,17272.0,44.3933,44.4223,44.3837,44.4126,17272.0
2018-07-09 14:00:00,46.0,46.04,45.98,46.04,5068.0,44.3933,44.4319,44.374,44.4319,5068.0
2018-07-09 14:30:00,46.02,46.11,46.02,46.1,16780.0,44.4126,44.4995,44.4126,44.4898,16780.0
2018-07-09 15:00:00,46.09,46.09,46.05,46.08,29024.0,44.4802,44.4802,44.4416,44.4705,29024.0
2018-07-09 15:30:00,46.08,46.17,46.08,46.17,248804.0,44.4705,44.5574,44.4705,44.5574,248804.0
2018-07-10 09:30:00,46.24,46.32,46.22,46.22,14048.0,44.625,44.7022,44.6057,44.6057,14048.0
2018-07-10 10:00:00,46.27,46.31,46.18,46.25,14224.0,44.6539,44.6925,44.5671,44.6346,14224.0
2018-07-10 10:30:00,46.29,46.36,46.29,46.32,9448.0,44.6732,44.7408,44.6732,44.7022,9448.0
2018-07-10 11:00:00,46.33,46.38,46.28,46.28,41716.0,44.7118,44.7601,44.6636,44.6636,41716.0
2018-07-10 11:30:00,46.29,46.38,46.28,46.38,25776.0,44.6732,44.7601,44.6636,44.7601,25776.0
2018-07-10 12:00:00,46.34,46.39,46.34,46.39,11316.0,44.7215,44.7697,44.7215,44.7697,11316.0
2018-07-10 12:30:00,46.38,46.39,46.35,46.36,23076.0,44.7601,44.7697,44.7311,44.7408,23076.0
2018-07-10 13:00:00,46.36,46.37,46.3,46.31,10400.0,44.7408,44.7504,44.6829,44.6925,10400.0
2018-07-10 13:30:00,46.26,46.26,46.15,46.21,9676.0,44.6443,44.6443,44.5381,44.596,9676.0
2018-07-10 14:00:00,46.2,46.25,46.2,46.25,11372.0,44.5864,44.6346,44.5864,44.6346,11372.0
2018-07-10 14:30:00,46.24,46.27,46.2,46.27,12656.0,44.625,44.6539,44.5864,44.6539,12656.0
2018-07-10 15:00:00,46.28,46.3,46.24,46.25,39164.0,44.6636,44.6829,44.625,44.6346,39164.0
2018-07-10 15:30:00,46.27,46.28,46.21,46.24,71844.0,44.6539,44.6636,44.596,44.625,71844.0
2018-07-11 09:30:00,45.84,46.08,45.84,45.99,80632.0,44.2389,44.4705,44.2389,44.3837,80632.0
2018-07-11 10:00:00,46.1,46.17,46.07,46.17,27848.0,44.4898,44.5574,44.4609,44.5574,27848.0
2018-07-11 10:30:00,46.17,46.17,46.06,46.07,51800.0,44.5574,44.5574,44.4512,44.4609,51800.0
2018-07-11 11:00:00,46.12,46.15,45.95,45.98,98792.0,44.5091,44.5381,44.3451,44.374,98792.0
2018-07-11 11:30:00,45.93,46.01,45.92,46.01,11628.0,44.3258,44.403,44.3161,44.403,11628.0
2018-07-11 12:00:00,45.93,45.96,45.88,45.95,6608.0,44.3258,44.3547,44.2775,44.3451,6608.0
2018-07-11 12:30:00,45.99,46.05,45.99,45.99,21788.0,44.3837,44.4416,44.3837,44.3837,21788.0
2018-07-11 13:00:00,45.99,46.08,45.95,46.07,49448.0,44.3837,44.4705,44.3451,44.4609,49448.0
2018-07-11 13:30:00,46.09,46.1,45.99,45.99,53440.0,44.4802,44.4898,44.3837,44.3837,53440.0
2018-07-11 14:00:00,45.93,46.01,45.93,46.0,36596.0,44.3258,44.403,44.3258,44.3933,36596.0
2018-07-11 14:30:00,46.03,46.04,46.0,46.01,16096.0,44.4223,44.4319,44.3933,44.403,16096.0
2018-07-11 15:00:00,45.99,46.05,45.97,45.97,36348.0,44.3837,44.4416,44.3644,44.3644,36348.0
2018-07-11 15:30:00,45.98,46.02,45.94,45.95,254620.0,44.374,44.4126,44.3354,44.3451,254620.0
2018-07-12 09:30:00,46.14,46.39,46.14,46.38,26660.0,44.5285,44.7697,44.5285,44.7601,26660.0
2018-07-12 10:00:00,46.4,46.5,46.4,46.5,12296.0,44.7794,44.8759,44.7794,44.8759,12296.0
2018-07-12 10:30:00,46.55,46.56,46.49,46.51,5908.0,44.9241,44.9338,44.8662,44.8855,5908.0
2018-07-12 11:00:00,46.52,46.6,46.52,46.59,9540.0,44.8952,44.9724,44.8952,44.9627,9540.0
2018-07-12 11:30:00,46.57,46.69,46.56,46.69,12156.0,44.9434,45.0592,44.9338,45.0592,12156.0
2018-07-12 12:00:00,46.69,46.72,46.67,46.7,15608.0,45.0592,45.0882,45.0399,45.0689,15608.0
2018-07-12 12:30:00,46.69,46.71,46.63,46.71,38316.0,45.0592,45.0785,45.0013,45.0785,38316.0
2018-07-12 13:00:00,46.7,46.72,46.67,46.7,15604.0,45.0689,45.0882,45.0399,45.0689,15604.0
2018-07-12 13:30:00,46.71,46.71,46.64,46.65,20500.0,45.0785,45.0785,45.011,45.0206,20500.0
2018-07-12 14:00:00,46.66,46.73,46.63,46.72,12596.0,45.0303,45.0978,45.0013,45.0882,12596.0
2018-07-12 14:30:00,46.72,46.75,46.7,46.74,15752.0,45.0882,45.1171,45.0689,45.1075,15752.0
2018-07-12 15:00:00,46.75,46.77,46.67,46.72,39264.0,45.1171,45.1364,45.0399,45.0882,39264.0
2018-07-12 15:30:00,46.74,46.81,46.71,46.79,126656.0,45.1075,45.175,45.0785,45.1557,126656.0
2018-07-13 09:30:00,46.78,46.87,46.67,46.67,30936.0,45.1461,45.233,45.0399,45.0399,30936.0
2018-07-13 10:00:00,46.76,46.86,46.76,46.86,10460.0,45.1268,45.2233,45.1268,45.2233,10460.0
2018-07-13 10:30:00,46.87,46.9,46.82,46.84,12848.0,45.233,45.2619,45.1847,45.204,12848.0
2018-07-13 11:00:00,46.83,46.89,46.83,46.89,8004.0,45.1944,45.2523,45.1944,45.2523,8004.0
2018-07-13 11:30:00,46.9,46.9,46.83,46.85,47728.0,45.2619,45.2619,45.1944,45.2137,47728.0
2018-07-13 12:00:00,46.88,46.91,46.85,46.87,43120.0,45.2426,45.2716,45.2137,45.233,43120.0
2018-07-13 12:30:00,46.86,46.86,46.83,46.84,21520.0,45.2233,45.2233,45.1944,45.204,21520.0
2018-07-13 13:00:00,46.83,46.84,46.74,46.74,35064.0,45.1944,45.204,45.1075,45.1075,35064.0
2018-07-13 13:30:00,46.76,46.76,46.67,46.7,25340.0,45.1268,45.1268,45.0399,45.0689,25340.0
2018-07-13 14:00:00,46.7,46.73,46.68,46.68,17436.0,45.0689,45.0978,45.0496,45.0496,17436.0
2018-07-13 14:30:00,46.7,46.76,46.7,46.75,10872.0,45.0689,45.1268,45.0689,45.1171,10872.0
2018-07-13 15:00:00,46.75,46.77,46.75,46.77,7576.0,45.1171,45.1364,45.1171,45.1364,7576.0
2018-07-13 15:30:00,46.8,46.82,46.77,46.79,27736.0,45.1654,45.1847,45.1364,45.1557,27736.0
2018-07-16 09:30:00,46.8,46.85,46.75,46.85,19400.0,45.1654,45.2137,45.1171,45.2137,19400.0
2018-07-16 10:00:00,46.9,46.9,46.81,46.82,7696.0,45.2619,45.2619,45.175,45.1847,7696.0
2018-07-16 10:30:00,46.85,46.88,46.73,46.74,16508.0,45.2137,45.2426,45.0978,45.1075,16508.0
2018-07-16 11:00:00,46.71,46.76,46.71,46.74,3776.0,45.0785,45.1268,45.0785,45.1075,3776.0
2018-07-16 11:30:00,46.75,46.78,46.73,46.77,3920.0,45.1171,45.1461,45.0978,45.1364,3920.0
2018-07-16 12:00:00,46.75,46.81,46.71,46.81,12380.0,45.1171,45.175,45.0785,45.175,12380.0
2018-07-16 12:30:00,46.79,46.8,46.74,46.77,12884.0,45.1557,45.1654,45.1075,45.1364,12884.0
2018-07-16 13:00:00,46.76,46.78,46.71,46.73,16080.0,45.1268,45.1461,45.0785,45.0978,16080.0
2018-07-16 13:30:00,46.75,46.75,46.7,46.7,3632.0,45.1171,45.1171,45.0689,45.0689,3632.0
2018-07-16 14:00:00,46.69,46.71,46.69,46.69,8100.0,45.0592,45.0785,45.0592,45.0592,8100.0
2018-07-16 14:30:00,46.67,46.67,46.58,46.59,18748.0,45.0399,45.0399,44.9531,44.9627,18748.0
2018-07-16 15:00:00,46.57,46.63,46.57,46.62,6808.0,44.9434,45.0013,44.9434,44.9917,6808.0
2018-07-16 15:30:00,46.65,46.66,46.6,46.66,59012.0,45.0206,45.0303,44.9724,45.0303,59012.0
2018-07-17 09:30:00,46.31,46.51,46.25,46.49,74772.0,44.6925,44.8855,44.6346,44.8662,74772.0
2018-07-17 10:00:00,46.54,46.6,46.5,46.6,16856.0,44.9145,44.9724,44.8759,44.9724,16856.0
2018-07-17 10:30:00,46.62,46.69,46.6,46.69,16400.0,44.9917,45.0592,44.9724,45.0592,16400.0
2018-07-17 11:00:00,46.68,46.75,46.68,46.73,19812.0,45.0496,45.1171,45.0496,45.0978,19812.0
2018-07-17 11:30:00,46.72,46.81,46.69,46.8,8660.0,45.0882,45.175,45.0592,45.1654,8660.0
2018-07-17 12:00:00,46.82,46.94,46.78,46.94,33772.0,45.1847,45.3005,45.1461,45.3005,33772.0
2018-07-17 12:30:00,46.96,46.97,46.93,46.93,12088.0,45.3198,45.3295,45.2909,45.2909,12088.0
2018-07-17 13:00:00,46.95,47.02,46.94,47.01,23028.0,45.3102,45.3777,45.3005,45.3681,23028.0
2018-07-17 13:30:00,47.01,47.05,46.99,47.0,16372.0,45.3681,45.4067,45.3488,45.3584,16372.0
2018-07-17 14:00:00,46.98,47.02,46.98,47.02,8996.0,45.3391,45.3777,45.3391,45.3777,8996.0
2018-07-17 14:30:00,47.02,47.05,46.99,46.99,15320.0,45.3777,45.4067,45.3488,45.3488,15320.0
2018-07-17 15:00:00,46.98,47.09,46.97,47.06,43524.0,45.3391,45.4453,45.3295,45.4163,43524.0
2018-07-17 15:30:00,47.05,47.11,47.0,47.04,112420.0,45.4067,45.4646,45.3584,45.397,112420.0
2018-07-18 09:30:00,47.03,47.03,46.86,46.86,26396.0,45.3874,45.3874,45.2233,45.2233,26396.0
2018-07-18 10:00:00,46.9,46.92,46.78,46.87,10952.0,45.2619,45.2812,45.1461,45.233,10952.0
2018-07-18 10:30:00,46.78,46.85,46.78,46.85,8696.0,45.1461,45.2137,45.1461,45.2137,8696.0
2018-07-18 11:00:00,46.87,46.95,46.87,46.9,18592.0,45.233,45.3102,45.233,45.2619,18592.0
2018-07-18 11:30:00,46.9,46.92,46.9,46.92,3772.0,45.2619,45.2812,45.2619,45.2812,3772.0
2018-07-18 12:00:00,46.93,46.94,46.85,46.9,8008.0,45.2909,45.3005,45.2137,45.2619,8008.0
2018-07-18 12:30:00,46.91,46.96,46.9,46.96,5412.0,45.2716,45.3198,45.2619,45.3198,5412.0
2018-07-18 13:00:00,46.98,46.99,46.96,46.99,6904.0,45.3391,45.3488,45.3198,45.3488,6904.0
2018-07-18 13:30:00,46.98,46.98,46.92,46.96,18916.0,45.3391,45.3391,45.2812,45.3198,18916.0
2018-07-18 14:00:00,46.99,47.02,46.97,46.98,8108.0,45.3488,45.3777,45.3295,45.3391,8108.0
2018-07-18 14:30:00,46.99,46.99,46.94,46.95,15152.0,45.3488,45.3488,45.3005,45.3102,15152.0
2018-07-18 15:00:00,46.99,47.0,46.97,46.97,9072.0,45.3488,45.3584,45.3295,45.3295,9072.0
2018-07-18 15:30:00,46.97,47.0,46.95,46.96,68580.0,45.3295,45.3584,45.3102,45.3198,68580.0
2018-07-19 09:30:00,46.86,47.04,46.78,46.82,44928.0,45.2233,45.397,45.1461,45.1847,44928.0
2018-07-19 10:00:00,46.79,46.86,46.78,46.84,16508.0,45.1557,45.2233,45.1461,45.204,16508.0
2018-07-19 10:30:00,46.78,46.86,46.76,46.86,14080.0,45.1461,45.2233,45.1268,45.2233,14080.0
2018-07-19 11:00:00,46.89,46.93,46.87,46.92,13552.0,45.2523,45.2909,45.233,45.2812,13552.0
2018-07-19 11:30:00,46.95,46.97,46.93,46.94,3692.0,45.3102,45.3295,45.2909,45.3005,3692.0
2018-07-19 12:00:00,46.9,46.91,46.81,46.82,27276.0,45.2619,45.2716,45.175,45.1847,27276.0
2018-07-19 12:30:00,46.84,46.85,46.73,46.76,19344.0,45.204,45.2137,45.0978,45.1268,19344.0
2018-07-19 13:00:00,46.78,46.88,46.74,46.85,55844.0,45.1461,45.2426,45.1075,45.2137,55844.0
2018-07-19 13:30:00,46.85,46.9,46.84,46.89,47600.0,45.2137,45.2619,45.204,45.2523,47600.0
2018-07-19 14:00:00,46.9,46.9,46.85,46.87,20048.0,45.2619,45.2619,45.2137,45.233,20048.0
2018-07-19 14:30:00,46.87,46.87,46.82,46.83,13808.0,45.233,45.233,45.1847,45.1944,13808.0
2018-07-19 15:00:00,46.83,46.83,46.74,46.77,8664.0,45.1944,45.1944,45.1075,45.1364,8664.0
2018-07-19 15:30:00,46.77,46.85,46.76,46.82,49068.0,45.1364,45.2137,45.1268,45.1847,49068.0
2018-07-20 09:30:00,47.01,47.05,46.91,47.0,58328.0,45.3681,45.4067,45.2716,45.3584,58328.0
2018-07-20 10:00:00,46.97,47.02,46.94,47.02,15664.0,45.3295,45.3777,45.3005,45.3777,15664.0
2018-07-20 10:30:00,47.01,47.11,47.01,47.06,38872.0,45.3681,45.4646,45.3681,45.4163,38872.0
2018-07-20 11:00:00,47.08,47.09,47.03,47.09,8836.0,45.4356,45.4453,45.3874,45.4453,8836.0
2018-07-20 11:30:00,47.09,47.09,47.01,47.02,4464.0,45.4453,45.4453,45.3681,45.3777,4464.0
2018-07-20 12:00:00,47.01,47.01,46.92,46.92,4092.0,45.3681,45.3681,45.2812,45.2812,4092.0
2018-07-20 12:30:00,46.92,46.97,46.91,46.97,7280.0,45.2812,45.3295,45.2716,45.3295,7280.0
2018-07-20 13:00:00,46.98,46.98,46.91,46.91,7464.0,45.3391,45.3391,45.2716,45.2716,7464.0
2018-07-20 13:30:00,46.9,46.96,46.9,46.96,4192.0,45.2619,45.3198,45.2619,45.3198,4192.0
2018-07-20 14:00:00,46.95,46.95,46.91,46.91,9076.0,45.3102,45.3102,45.2716,45.2716,9076.0
2018-07-20 14:30:00,46.87,46.88,46.81,46.87,27736.0,45.233,45.2426,45.175,45.233,27736.0
2018-07-20 15:00:00,46.85,46.87,46.79,46.79,19116.0,45.2137,45.233,45.1557,45.1557,19116.0
2018-07-20 15:30:00,46.81,46.83,46.75,46.83,62736.0,45.175,45.1944,45.1171,45.1944,62736.0
2018-07-23 09:30:00,46.72,46.76,46.52,46.66,43072.0,45.0882,45.1268,44.8952,45.0303,43072.0
2018-07-23 10:00:00,46.73,46.74,46.69,46.71,20972.0,45.0978,45.1075,45.0592,45.0785,20972.0
2018-07-23 10:30:00,46.68,46.82,46.68,46.79,25112.0,45.0496,45.1847,45.0496,45.1557,25112.0
2018-07-23 11:00:00,46.75,46.76,46.74,46.74,1600.0,45.1171,45.1268,45.1075,45.1075,1600.0
2018-07-23 11:30:00,46.85,46.94,46.85,46.94,15876.0,45.2137,45.3005,45.2137,45.3005,15876.0
2018-07-23 12:00:00,46.93,47.0,46.91,46.99,17844.0,45.2909,45.3584,45.2716,45.3488,17844.0
2018-07-23 12:30:00,46.99,47.01,46.97,46.97,12040.0,45.3488,45.3681,45.3295,45.3295,12040.0
2018-07-23 13:00:00,46.98,46.98,46.93,46.94,6880.0,45.3391,45.3391,45.2909,45.3005,6880.0
2018-07-23 13:30:00,46.96,47.04,46.96,47.04,20672.0,45.3198,45.397,45.3198,45.397,20672.0
2018-07-23 14:00:00,47.04,47.06,47.03,47.05,8996.0,45.397,45.4163,45.3874,45.4067,8996.0
2018-07-23 14:30:00,47.05,47.1,47.05,47.09,12336.0,45.4067,45.4549,45.4067,45.4453,12336.0
2018-07-23 15:00:00,47.08,47.1,47.07,47.1,18620.0,45.4356,45.4549,45.426,45.4549,18620.0
2018-07-23 15:30:00,47.08,47.11,47.06,47.07,58156.0,45.4356,45.4646,45.4163,45.426,58156.0
2018-07-24 09:30:00,47.59,47.75,47.48,47.59,51092.0,45.9278,46.0822,45.8216,45.9278,51092.0
2018-07-24 10:00:00,47.66,47.77,47.66,47.72,44104.0,45.9954,46.1015,45.9954,46.0533,44104.0
2018-07-24 10:30:00,47.73,47.74,47.6,47.65,239096.0,46.0629,46.0726,45.9375,45.9857,239096.0
2018-07-24 11:00:00,47.62,47.62,47.4,47.49,28648.0,45.9568,45.9568,45.7444,45.8313,28648.0
2018-07-24 11:30:00,47.51,47.51,47.33,47.4,32132.0,45.8506,45.8506,45.6769,45.7444,32132.0
2018-07-24 12:00:00,47.4,47.43,47.37,47.4,34456.0,45.7444,45.7734,45.7155,45.7444,34456.0
2018-07-24 12:30:00,47.38,47.41,47.17,47.19,42504.0,45.7251,45.7541,45.5225,45.5418,42504.0
2018-07-24 13:00:00,47.18,47.27,47.14,47.15,77048.0,45.5321,45.619,45.4935,45.5032,77048.0
2018-07-24 13:30:00,47.15,47.2,47.07,47.17,42044.0,45.5032,45.5514,45.426,45.5225,42044.0
2018-07-24 14:00:00,47.17,47.17,47.07,47.15,20368.0,45.5225,45.5225,45.426,45.5032,20368.0
2018-07-24 14:30:00,47.15,47.21,47.12,47.18,55208.0,45.5032,45.5611,45.4742,45.5321,55208.0
2018-07-24 15:00:00,47.18,47.22,47.17,47.17,14384.0,45.5321,45.5707,45.5225,45.5225,14384.0
2018-07-24 15:30:00,47.19,47.23,47.12,47.23,89480.0,45.5418,45.5804,45.4742,45.5804,89480.0
2018-07-25 09:30:00,47.27,47.39,47.26,47.36,34484.0,45.619,45.7348,45.6093,45.7058,34484.0
2018-07-25 10:00:00,47.31,47.31,47.21,47.27,3380.0,45.6576,45.6576,45.5611,45.619,3380.0
2018-07-25 10:30:00,47.26,47.33,47.25,47.26,38736.0,45.6093,45.6769,45.5997,45.6093,38736.0
2018-07-25 11:00:00,47.27,47.43,47.24,47.43,24100.0,45.619,45.7734,45.59,45.7734,24100.0
2018-07-25 11:30:00,47.41,47.52,47.4,47.51,32896.0,45.7541,45.8603,45.7444,45.8506,32896.0
2018-07-25 12:00:00,47.52,47.62,47.52,47.6,18108.0,45.8603,45.9568,45.8603,45.9375,18108.0
2018-07-25 12:30:00,47.63,47.71,47.62,47.69,22876.0,45.9664,46.0436,45.9568,46.0243,22876.0
2018-07-25 13:00:00,47.7,47.71,47.6,47.6,7780.0,46.034,46.0436,45.9375,45.9375,7780.0
2018-07-25 13:30:00,47.6,47.64,47.59,47.63,21236.0,45.9375,45.9761,45.9278,45.9664,21236.0
2018-07-25 14:00:00,47.63,47.7,47.63,47.69,24980.0,45.9664,46.034,45.9664,46.0243,24980.0
2018-07-25 14:30:00,47.69,47.73,47.68,47.68,25460.0,46.0243,46.0629,46.0147,46.0147,25460.0
2018-07-25 15:00:00,47.68,47.69,47.64,47.64,14668.0,46.0147,46.0243,45.9761,45.9761,14668.0
2018-07-25 15:30:00,47.63,47.91,47.63,47.9,314900.0,45.9664,46.2366,45.9664,46.227,314900.0
2018-07-26 09:30:00,47.02,47.2,46.96,47.03,112716.0,45.3777,45.5514,45.3198,45.3874,112716.0
2018-07-26 10:00:00,47.09,47.28,47.08,47.2,34440.0,45.4453,45.6286,45.4356,45.5514,34440.0
2018-07-26 10:30:00,47.18,47.26,47.13,47.21,10172.0,45.5321,45.6093,45.4839,45.5611,10172.0
2018-07-26 11:00:00,47.22,47.3,47.19,47.3,30156.0,45.5707,45.6479,45.5418,45.6479,30156.0
2018-07-26 11:30:00,47.29,47.32,47.2,47.32,9676.0,45.6383,45.6672,45.5514,45.6672,9676.0
2018-07-26 12:00:00,47.31,47.32,47.13,47.14,12180.0,45.6576,45.6672,45.4839,45.4935,12180.0
2018-07-26 12:30:00,47.15,47.17,47.08,47.11,12288.0,45.5032,45.5225,45.4356,45.4646,12288.0
2018-07-26 13:00:00,47.11,47.22,47.1,47.19,46436.0,45.4646,45.5707,45.4549,45.5418,46436.0
2018-07-26 13:30:00,47.18,47.22,47.16,47.17,15952.0,45.5321,45.5707,45.5128,45.5225,15952.0
2018-07-26 14:00:00,47.17,47.2,47.14,47.17,41132.0,45.5225,45.5514,45.4935,45.5225,41132.0
2018-07-26 14:30:00,47.18,47.2,47.13,47.13,20468.0,45.5321,45.5514,45.4839,45.4839,20468.0
2018-07-26 15:00:00,47.11,47.17,47.11,47.17,24668.0,45.4646,45.5225,45.4646,45.5225,24668.0
2018-07-26 15:30:00,47.18,47.21,47.14,47.19,48424.0,45.5321,45.5611,45.4935,45.5418,48424.0
2018-07-27 09:30:00,47.22,47.22,46.89,46.89,59292.0,45.5707,45.5707,45.2523,45.2523,59292.0
2018-07-27 10:00:00,46.91,46.93,46.8,46.86,319788.0,45.2716,45.2909,45.1654,45.2233,319788.0
2018-07-27 10:30:00,46.87,46.9,46.69,46.71,875596.0,45.233,45.2619,45.0592,45.0785,875596.0
2018-07-27 11:00:00,46.75,46.79,46.65,46.69,111384.0,45.1171,45.1557,45.0206,45.0592,111384.0
2018-07-27 11:30:00,46.66,46.73,46.63,46.66,192392.0,45.0303,45.0978,45.0013,45.0303,192392.0
2018-07-27 12:00:00,46.56,46.56,46.44,46.44,38420.0,44.9338,44.9338,44.818,44.818,38420.0
2018-07-27 12:30:00,46.38,46.38,46.06,46.06,77200.0,44.7601,44.7601,44.4512,44.4512,77200.0
2018-07-27 13:00:00,46.05,46.11,45.94,46.1,181440.0,44.4416,44.4995,44.3354,44.4898,181440.0
2018-07-27 13:30:00,46.09,46.34,46.09,46.32,50640.0,44.4802,44.7215,44.4802,44.7022,50640.0
2018-07-27 14:00:00,46.31,46.31,46.12,46.13,35304.0,44.6925,44.6925,44.5091,44.5188,35304.0
2018-07-27 14:30:00,46.13,46.19,46.06,46.08,42948.0,44.5188,44.5767,44.4512,44.4705,42948.0
2018-07-27 15:00:00,46.1,46.2,46.09,46.14,18624.0,44.4898,44.5864,44.4802,44.5285,18624.0
2018-07-27 15:30:00,46.15,46.27,46.14,46.23,125624.0,44.5381,44.6539,44.5285,44.6153,125624.0
2018-07-30 09:30:00,46.21,46.22,45.52,45.55,175424.0,44.596,44.6057,43.9301,43.9591,175424.0
2018-07-30 10:00:00,45.58,45.76,45.58,45.67,79416.0,43.988,44.1617,43.988,44.0749,79416.0
2018-07-30 10:30:00,45.65,45.69,45.51,45.53,38812.0,44.0556,44.0942,43.9205,43.9398,38812.0
2018-07-30 11:00:00,45.52,45.56,45.4,45.5,40556.0,43.9301,43.9687,43.8143,43.9108,40556.0
2018-07-30 11:30:00,45.49,45.58,45.44,45.54,48976.0,43.9012,43.988,43.8529,43.9494,48976.0
2018-07-30 12:00:00,45.48,45.51,45.37,45.4,13760.0,43.8915,43.9205,43.7853,43.8143,13760.0
2018-07-30 12:30:00,45.35,45.38,45.15,45.27,90760.0,43.766,43.795,43.573,43.6888,90760.0
2018-07-30 13:00:00,45.27,45.46,45.27,45.46,21012.0,43.6888,43.8722,43.6888,43.8722,21012.0
2018-07-30 13:30:00,45.46,45.5,45.44,45.5,12952.0,43.8722,43.9108,43.8529,43.9108,12952.0
2018-07-30 14:00:00,45.54,45.57,45.49,45.5,9568.0,43.9494,43.9784,43.9012,43.9108,9568.0
2018-07-30 14:30:00,45.52,45.58,45.49,45.5,45248.0,43.9301,43.988,43.9012,43.9108,45248.0
2018-07-30 15:00:00,45.5,45.55,45.44,45.45,32508.0,43.9108,43.9591,43.8529,43.8626,32508.0
2018-07-30 15:30:00,45.51,45.52,45.41,45.44,60648.0,43.9205,43.9301,43.8239,43.8529,60648.0
2018-07-31 09:30:00,45.61,45.85,45.5,45.52,300840.0,44.017,44.2486,43.9108,43.9301,300840.0
2018-07-31 10:00:00,45.53,45.6,45.31,45.42,54680.0,43.9398,44.0073,43.7274,43.8336,54680.0
2018-07-31 10:30:00,45.45,45.56,45.45,45.49,86516.0,43.8626,43.9687,43.8626,43.9012,86516.0
2018-07-31 11:00:00,45.51,45.69,45.51,45.69,38776.0,43.9205,44.0942,43.9205,44.0942,38776.0
2018-07-31 11:30:00,45.68,45.83,45.66,45.78,35368.0,44.0845,44.2293,44.0652,44.181,35368.0
2018-07-31 12:00:00,45.82,45.95,45.82,45.95,24268.0,44.2196,44.3451,44.2196,44.3451,24268.0
2018-07-31 12:30:00,45.94,45.94,45.83,45.85,19844.0,44.3354,44.3354,44.2293,44.2486,19844.0
2018-07-31 13:00:00,45.85,45.88,45.75,45.78,27432.0,44.2486,44.2775,44.1521,44.181,27432.0
2018-07-31 13:30:00,45.74,45.83,45.73,45.79,52628.0,44.1424,44.2293,44.1328,44.1907,52628.0
2018-07-31 14:00:00,45.79,45.81,45.72,45.79,14492.0,44.1907,44.21,44.1231,44.1907,14492.0
2018-07-31 14:30:00,45.78,45.82,45.76,45.8,16808.0,44.181,44.2196,44.1617,44.2003,16808.0
2018-07-31 15:00:00,45.77,45.77,45.71,45.71,19496.0,44.1714,44.1714,44.1135,44.1135,19496.0
2018-07-31 15:30:00,45.71,45.72,45.59,45.63,111928.0,44.1135,44.1231,43.9977,44.0363,111928.0
2018-08-01 09:30:00,45.98,46.14,45.96,46.1,84836.0,44.374,44.5285,44.3547,44.4898,84836.0
2018-08-01 10:00:00,46.08,46.24,46.03,46.21,47792.0,44.4705,44.625,44.4223,44.596,47792.0
2018-08-01 10:30:00,46.19,46.24,46.16,46.16,26176.0,44.5767,44.625,44.5478,44.5478,26176.0
2018-08-01 11:00:00,46.14,46.18,46.1,46.13,63840.0,44.5285,44.5671,44.4898,44.5188,63840.0
2018-08-01 11:30:00,46.13,46.13,45.96,46.02,48952.0,44.5188,44.5188,44.3547,44.4126,48952.0
2018-08-01 12:00:00,46.0,46.09,45.95,45.98,56536.0,44.3933,44.4802,44.3451,44.374,56536.0
2018-08-01 12:30:00,45.95,46.04,45.94,46.01,22504.0,44.3451,44.4319,44.3354,44.403,22504.0
2018-08-01 13:00:00,46.01,46.03,45.99,45.99,18516.0,44.403,44.4223,44.3837,44.3837,18516.0
2018-08-01 13:30:00,45.99,46.03,45.94,45.96,42676.0,44.3837,44.4223,44.3354,44.3547,42676.0
2018-08-01 14:00:00,45.95,46.07,45.9,46.05,105304.0,44.3451,44.4609,44.2968,44.4416,105304.0
2018-08-01 14:30:00,46.07,46.09,45.96,46.0,112484.0,44.4609,44.4802,44.3547,44.3933,112484.0
2018-08-01 15:00:00,46.01,46.04,45.98,46.03,49148.0,44.403,44.4319,44.374,44.4223,49148.0
2018-08-01 15:30:00,46.04,46.11,46.04,46.08,235956.0,44.4319,44.4995,44.4319,44.4705,235956.0
2018-08-02 09:30:00,45.72,45.91,45.67,45.91,16208.0,44.1231,44.3065,44.0749,44.3065,16208.0
2018-08-02 10:00:00,46.07,46.24,46.03,46.24,17404.0,44.4609,44.625,44.4223,44.625,17404.0
2018-08-02 10:30:00,46.22,46.35,46.19,46.22,29184.0,44.6057,44.7311,44.5767,44.6057,29184.0
2018-08-02 11:00:00,46.18,46.38,46.16,46.38,44936.0,44.5671,44.7601,44.5478,44.7601,44936.0
2018-08-02 11:30:00,46.42,46.51,46.42,46.46,41840.0,44.7987,44.8855,44.7987,44.8373,41840.0
2018-08-02 12:00:00,46.43,46.63,46.4,46.61,22448.0,44.8083,45.0013,44.7794,44.982,22448.0
2018-08-02 12:30:00,46.56,46.64,46.56,46.59,17296.0,44.9338,45.011,44.9338,44.9627,17296.0
2018-08-02 13:00:00,46.62,46.73,46.62,46.73,9076.0,44.9917,45.0978,44.9917,45.0978,9076.0
2018-08-02 13:30:00,46.78,46.8,46.74,46.77,15132.0,45.1461,45.1654,45.1075,45.1364,15132.0
2018-08-02 14:00:00,46.75,46.81,46.7,46.72,24640.0,45.1171,45.175,45.0689,45.0882,24640.0
2018-08-02 14:30:00,46.72,46.74,46.71,46.73,24100.0,45.0882,45.1075,45.0785,45.0978,24100.0
2018-08-02 15:00:00,46.73,46.75,46.73,46.73,39696.0,45.0978,45.1171,45.0978,45.0978,39696.0
2018-08-02 15:30:00,46.74,46.84,46.73,46.76,55336.0,45.1075,45.204,45.0978,45.1268,55336.0
2018-08-03 09:30:00,46.84,46.87,46.59,46.72,42836.0,45.204,45.233,44.9627,45.0882,42836.0
2018-08-03 10:00:00,46.85,46.88,46.79,46.88,10792.0,45.2137,45.2426,45.1557,45.2426,10792.0
2018-08-03 10:30:00,46.85,46.85,46.66,46.69,14620.0,45.2137,45.2137,45.0303,45.0592,14620.0
2018-08-03 11:00:00,46.7,46.76,46.65,46.74,7856.0,45.0689,45.1268,45.0206,45.1075,7856.0
2018-08-03 11:30:00,46.7,46.74,46.67,46.67,23344.0,45.0689,45.1075,45.0399,45.0399,23344.0
2018-08-03 12:00:00,46.7,46.79,46.7,46.78,11840.0,45.0689,45.1557,45.0689,45.1461,11840.0
2018-08-03 12:30:00,46.79,46.8,46.73,46.76,10176.0,45.1557,45.1654,45.0978,45.1268,10176.0
2018-08-03 13:00:00,46.78,46.82,46.77,46.77,3568.0,45.1461,45.1847,45.1364,45.1364,3568.0
2018-08-03 13:30:00,46.77,46.83,46.76,46.83,4348.0,45.1364,45.1944,45.1268,45.1944,4348.0
2018-08-03 14:00:00,46.81,46.82,46.8,46.82,9184.0,45.175,45.1847,45.1654,45.1847,9184.0
2018-08-03 14:30:00,46.82,46.82,46.79,46.79,4000.0,45.1847,45.1847,45.1557,45.1557,4000.0
2018-08-03 15:00:00,46.85,46.88,46.84,46.84,10812.0,45.2137,45.2426,45.204,45.204,10812.0
2018-08-03 15:30:00,46.84,46.93,46.84,46.93,55060.0,45.204,45.2909,45.204,45.2909,55060.0
2018-08-06 09:30:00,46.92,46.99,46.82,46.96,31824.0,45.2812,45.3488,45.1847,45.3198,31824.0
2018-08-06 10:00:00,46.97,47.1,46.91,46.95,75416.0,45.3295,45.4549,45.2716,45.3102,75416.0
2018-08-06 10:30:00,47.01,47.02,46.96,46.98,42468.0,45.3681,45.3777,45.3198,45.3391,42468.0
2018-08-06 11:00:00,47.01,47.02,46.91,46.99,51156.0,45.3681,45.3777,45.2716,45.3488,51156.0
2018-08-06 11:30:00,46.99,47.09,46.98,47.04,17784.0,45.3488,45.4453,45.3391,45.397,17784.0
2018-08-06 12:00:00,47.06,47.15,47.06,47.1,24572.0,45.4163,45.5032,45.4163,45.4549,24572.0
2018-08-06 12:30:00,47.13,47.15,47.1,47.15,9644.0,45.4839,45.5032,45.4549,45.5032,9644.0
2018-08-06 13:00:00,47.16,47.21,47.16,47.21,30092.0,45.5128,45.5611,45.5128,45.5611,30092.0
2018-08-06 13:30:00,47.18,47.18,47.12,47.12,8628.0,45.5321,45.5321,45.4742,45.4742,8628.0
2018-08-06 14:00:00,47.14,47.17,47.13,47.17,19988.0,45.4935,45.5225,45.4839,45.5225,19988.0
2018-08-06 14:30:00,47.21,47.24,47.2,47.23,9444.0,45.5611,45.59,45.5514,45.5804,9444.0
2018-08-06 15:00:00,47.23,47.28,47.21,47.28,14648.0,45.5804,45.6286,45.5611,45.6286,14648.0
2018-08-06 15:30:00,47.29,47.3,47.26,47.29,196092.0,45.6383,45.6479,45.6093,45.6383,196092.0
2018-08-07 09:30:00,47.48,47.63,47.38,47.51,92108.0,45.8216,45.9664,45.7251,45.8506,92108.0
2018-08-07 10:00:00,47.48,47.53,47.43,47.53,16580.0,45.8216,45.8699,45.7734,45.8699,16580.0
2018-08-07 10:30:00,47.55,47.58,47.38,47.39,41816.0,45.8892,45.9182,45.7251,45.7348,41816.0
2018-08-07 11:00:00,47.39,47.46,47.35,47.35,14604.0,45.7348,45.8023,45.6962,45.6962,14604.0
2018-08-07 11:30:00,47.35,47.42,47.34,47.42,31136.0,45.6962,45.7637,45.6865,45.7637,31136.0
2018-08-07 12:00:00,47.43,47.48,47.41,47.48,18040.0,45.7734,45.8216,45.7541,45.8216,18040.0
2018-08-07 12:30:00,47.45,47.5,47.43,47.49,9672.0,45.7927,45.8409,45.7734,45.8313,9672.0
2018-08-07 13:00:00,47.47,47.47,47.42,47.43,41504.0,45.812,45.812,45.7637,45.7734,41504.0
2018-08-07 13:30:00,47.41,47.49,47.39,47.49,20232.0,45.7541,45.8313,45.7348,45.8313,20232.0
2018-08-07 14:00:00,47.5,47.51,47.44,47.47,54956.0,45.8409,45.8506,45.783,45.812,54956.0
2018-08-07 14:30:00,47.48,47.48,47.44,47.46,19920.0,45.8216,45.8216,45.783,45.8023,19920.0
2018-08-07 15:00:00,47.42,47.46,47.41,47.44,11376.0,45.7637,45.8023,45.7541,45.783,11376.0
2018-08-07 15:30:00,47.42,47.44,47.38,47.41,51296.0,45.7637,45.783,45.7251,45.7541,51296.0
2018-08-08 09:30:00,47.38,47.47,47.28,47.41,22796.0,45.7251,45.812,45.6286,45.7541,22796.0
2018-08-08 10:00:00,47.42,47.51,47.42,47.47,15216.0,45.7637,45.8506,45.7637,45.812,15216.0
2018-08-08 10:30:00,47.48,47.65,47.43,47.62,38372.0,45.8216,45.9857,45.7734,45.9568,38372.0
2018-08-08 11:00:00,47.62,47.63,47.57,47.58,29436.0,45.9568,45.9664,45.9085,45.9182,29436.0
2018-08-08 11:30:00,47.61,47.63,47.52,47.52,23284.0,45.9471,45.9664,45.8603,45.8603,23284.0
2018-08-08 12:00:00,47.49,47.53,47.49,47.51,3276.0,45.8313,45.8699,45.8313,45.8506,3276.0
2018-08-08 12:30:00,47.57,47.58,47.54,47.54,2020.0,45.9085,45.9182,45.8796,45.8796,2020.0
2018-08-08 13:00:00,47.54,47.56,47.54,47.54,8584.0,45.8796,45.8989,45.8796,45.8796,8584.0
2018-08-08 13:30:00,47.52,47.58,47.52,47.58,11296.0,45.8603,45.9182,45.8603,45.9182,11296.0
2018-08-08 14:00:00,47.58,47.65,47.54,47.64,12224.0,45.9182,45.9857,45.8796,45.9761,12224.0
2018-08-08 14:30:00,47.63,47.63,47.59,47.59,5692.0,45.9664,45.9664,45.9278,45.9278,5692.0
2018-08-08 15:00:00,47.59,47.63,47.59,47.61,21584.0,45.9278,45.9664,45.9278,45.9471,21584.0
2018-08-08 15:30:00,47.63,47.64,47.56,47.56,56512.0,45.9664,45.9761,45.8989,45.8989,56512.0
2018-08-09 09:30:00,47.63,47.72,47.58,47.65,9080.0,45.9664,46.0533,45.9182,45.9857,9080.0
2018-08-09 10:00:00,47.68,47.75,47.68,47.75,7324.0,46.0147,46.0822,46.0147,46.0822,7324.0
2018-08-09 10:30:00,47.77,47.77,47.71,47.71,9860.0,46.1015,46.1015,46.0436,46.0436,9860.0
2018-08-09 11:00:00,47.72,47.73,47.67,47.72,9016.0,46.0533,46.0629,46.005,46.0533,9016.0
2018-08-09 11:30:00,47.72,47.76,47.65,47.66,7412.0,46.0533,46.0919,45.9857,45.9954,7412.0
2018-08-09 12:00:00,47.71,47.72,47.7,47.72,4472.0,46.0436,46.0533,46.034,46.0533,4472.0
2018-08-09 12:30:00,47.72,47.76,47.71,47.76,9948.0,46.0533,46.0919,46.0436,46.0919,9948.0
2018-08-09 13:00:00,47.73,47.77,47.73,47.77,6212.0,46.0629,46.1015,46.0629,46.1015,6212.0
2018-08-09 13:30:00,47.77,47.81,47.77,47.79,12260.0,46.1015,46.1401,46.1015,46.1208,12260.0
2018-08-09 14:00:00,47.79,47.79,47.74,47.75,5048.0,46.1208,46.1208,46.0726,46.0822,5048.0
2018-08-09 14:30:00,47.75,47.77,47.73,47.73,9220.0,46.0822,46.1015,46.0629,46.0629,9220.0
2018-08-09 15:00:00,47.73,47.74,47.69,47.69,15272.0,46.0629,46.0726,46.0243,46.0243,15272.0
2018-08-09 15:30:00,47.66,47.69,47.56,47.59,25892.0,45.9954,46.0243,45.8989,45.9278,25892.0
2018-08-10 09:30:00,47.2,47.38,47.14,47.23,51592.0,45.5514,45.7251,45.4935,45.5804,51592.0
2018-08-10 10:00:00,47.2,47.33,47.16,47.31,10260.0,45.5514,45.6769,45.5128,45.6576,10260.0
2018-08-10 10:30:00,47.31,47.4,47.21,47.27,28576.0,45.6576,45.7444,45.5611,45.619,28576.0
2018-08-10 11:00:00,47.29,47.33,47.24,47.32,7620.0,45.6383,45.6769,45.59,45.6672,7620.0
2018-08-10 11:30:00,47.34,47.34,47.29,47.3,10292.0,45.6865,45.6865,45.6383,45.6479,10292.0
2018-08-10 12:00:00,47.28,47.32,47.27,47.31,8204.0,45.6286,45.6672,45.619,45.6576,8204.0
2018-08-10 12:30:00,47.34,47.34,47.27,47.3,6696.0,45.6865,45.6865,45.619,45.6479,6696.0
2018-08-10 13:00:00,47.29,47.29,47.24,47.25,14324.0,45.6383,45.6383,45.59,45.5997,14324.0
2018-08-10 13:30:00,47.2,47.2,47.08,47.08,73164.0,45.5514,45.5514,45.4356,45.4356,73164.0
2018-08-10 14:00:00,47.11,47.12,47.04,47.04,15660.0,45.4646,45.4742,45.397,45.397,15660.0
2018-08-10 14:30:00,47.01,47.09,47.01,47.07,9192.0,45.3681,45.4453,45.3681,45.426,9192.0
2018-08-10 15:00:00,47.03,47.24,47.03,47.21,47896.0,45.3874,45.59,45.3874,45.5611,47896.0
2018-08-10 15:30:00,47.21,47.22,47.15,47.19,32460.0,45.5611,45.5707,45.5032,45.5418,32460.0
2018-08-13 09:30:00,47.24,47.45,47.24,47.45,23504.0,45.59,45.7927,45.59,45.7927,23504.0
2018-08-13 10:00:00,47.45,47.6,47.43,47.57,15868.0,45.7927,45.9375,45.7734,45.9085,15868.0
2018-08-13 10:30:00,47.58,47.59,47.53,47.53,18400.0,45.9182,45.9278,45.8699,45.8699,18400.0
2018-08-13 11:00:00,47.53,47.54,47.31,47.32,21100.0,45.8699,45.8796,45.6576,45.6672,21100.0
2018-08-13 11:30:00,47.27,47.34,47.21,47.22,36400.0,45.619,45.6865,45.5611,45.5707,36400.0
2018-08-13 12:00:00,47.21,47.31,47.14,47.15,76100.0,45.5611,45.6576,45.4935,45.5032,76100.0
2018-08-13 12:30:00,47.2,47.25,47.19,47.21,11676.0,45.5514,45.5997,45.5418,45.5611,11676.0
2018-08-13 13:00:00,47.13,47.22,47.1,47.2,32088.0,45.4839,45.5707,45.4549,45.5514,32088.0
2018-08-13 13:30:00,47.22,47.26,47.18,47.21,18912.0,45.5707,45.6093,45.5321,45.5611,18912.0
2018-08-13 14:00:00,47.22,47.3,47.22,47.3,8248.0,45.5707,45.6479,45.5707,45.6479,8248.0
2018-08-13 14:30:00,47.3,47.31,47.15,47.2,57296.0,45.6479,45.6576,45.5032,45.5514,57296.0
2018-08-13 15:00:00,47.16,47.22,47.14,47.17,28932.0,45.5128,45.5707,45.4935,45.5225,28932.0
2018-08-13 15:30:00,47.17,47.2,47.08,47.09,71232.0,45.5225,45.5514,45.4356,45.4453,71232.0
2018-08-14 09:30:00,47.24,47.34,47.04,47.09,24980.0,45.59,45.6865,45.397,45.4453,24980.0
2018-08-14 10:00:00,47.08,47.14,46.96,47.14,16108.0,45.4356,45.4935,45.3198,45.4935,16108.0
2018-08-14 10:30:00,47.13,47.32,47.13,47.32,10528.0,45.4839,45.6672,45.4839,45.6672,10528.0
2018-08-14 11:00:00,47.31,47.37,47.29,47.34,12972.0,45.6576,45.7155,45.6383,45.6865,12972.0
2018-08-14 11:30:00,47.32,47.39,47.3,47.33,50796.0,45.6672,45.7348,45.6479,45.6769,50796.0
2018-08-14 12:00:00,47.35,47.4,47.35,47.4,5884.0,45.6962,45.7444,45.6962,45.7444,5884.0
2018-08-14 12:30:00,47.43,47.43,47.38,47.38,3308.0,45.7734,45.7734,45.7251,45.7251,3308.0
2018-08-14 13:00:00,47.36,47.36,47.31,47.31,5088.0,45.7058,45.7058,45.6576,45.6576,5088.0
2018-08-14 13:30:00,47.32,47.39,47.32,47.39,5476.0,45.6672,45.7348,45.6672,45.7348,5476.0
2018-08-14 14:00:00,47.39,47.4,47.33,47.33,14052.0,45.7348,45.7444,45.6769,45.6769,14052.0
2018-08-14 14:30:00,47.33,47.38,47.33,47.38,16456.0,45.6769,45.7251,45.6769,45.7251,16456.0
2018-08-14 15:00:00,47.38,47.4,47.38,47.4,19380.0,45.7251,45.7444,45.7251,45.7444,19380.0
2018-08-14 15:30:00,47.39,47.41,47.35,47.37,66716.0,45.7348,45.7541,45.6962,45.7155,66716.0
2018-08-15 09:30:00,47.03,47.23,46.93,46.93,21824.0,45.3874,45.5804,45.2909,45.2909,21824.0
2018-08-15 10:00:00,46.88,46.88,46.59,46.6,67200.0,45.2426,45.2426,44.9627,44.9724,67200.0
2018-08-15 10:30:00,46.56,46.73,46.5,46.57,96288.0,44.9338,45.0978,44.8759,44.9434,96288.0
2018-08-15 11:00:00,46.56,46.73,46.56,46.71,65520.0,44.9338,45.0978,44.9338,45.0785,65520.0
2018-08-15 11:30:00,46.73,46.79,46.62,46.62,29712.0,45.0978,45.1557,44.9917,44.9917,29712.0
2018-08-15 12:00:00,46.59,46.72,46.58,46.72,34300.0,44.9627,45.0882,44.9531,45.0882,34300.0
2018-08-15 12:30:00,46.73,46.82,46.73,46.76,26400.0,45.0978,45.1847,45.0978,45.1268,26400.0
2018-08-15 13:00:00,46.77,46.85,46.71,46.73,45992.0,45.1364,45.2137,45.0785,45.0978,45992.0
2018-08-15 13:30:00,46.73,46.8,46.71,46.73,17532.0,45.0978,45.1654,45.0785,45.0978,17532.0
2018-08-15 14:00:00,46.72,46.74,46.61,46.61,39424.0,45.0882,45.1075,44.982,44.982,39424.0
2018-08-15 14:30:00,46.61,46.74,46.6,46.74,65664.0,44.982,45.1075,44.9724,45.1075,65664.0
2018-08-15 15:00:00,46.76,46.85,46.76,46.82,33608.0,45.1268,45.2137,45.1268,45.1847,33608.0
2018-08-15 15:30:00,46.86,46.96,46.85,46.9,237012.0,45.2233,45.3198,45.2137,45.2619,237012.0
2018-08-16 09:30:00,47.27,47.32,47.14,47.18,25620.0,45.619,45.6672,45.4935,45.5321,25620.0
2018-08-16 10:00:00,47.15,47.23,47.15,47.23,8932.0,45.5032,45.5804,45.5032,45.5804,8932.0
2018-08-16 10:30:00,47.24,47.25,47.13,47.13,3616.0,45.59,45.5997,45.4839,45.4839,3616.0
2018-08-16 11:00:00,47.18,47.29,47.18,47.27,9944.0,45.5321,45.6383,45.5321,45.619,9944.0
2018-08-16 11:30:00,47.25,47.27,47.24,47.26,7308.0,45.5997,45.619,45.59,45.6093,7308.0
2018-08-16 12:00:00,47.29,47.33,47.29,47.3,6488.0,45.6383,45.6769,45.6383,45.6479,6488.0
2018-08-16 12:30:00,47.24,47.25,47.23,47.24,9524.0,45.59,45.5997,45.5804,45.59,9524.0
2018-08-16 13:00:00,47.26,47.26,47.22,47.23,11792.0,45.6093,45.6093,45.5707,45.5804,11792.0
2018-08-16 13:30:00,47.21,47.23,47.14,47.14,23200.0,45.5611,45.5804,45.4935,45.4935,23200.0
2018-08-16 14:00:00,47.12,47.17,47.11,47.12,20496.0,45.4742,45.5225,45.4646,45.4742,20496.0
2018-08-16 14:30:00,47.04,47.11,47.0,47.1,6924.0,45.397,45.4646,45.3584,45.4549,6924.0
2018-08-16 15:00:00,47.1,47.1,47.04,47.06,8928.0,45.4549,45.4549,45.397,45.4163,8928.0
2018-08-16 15:30:00,47.04,47.06,46.9,46.99,33988.0,45.397,45.4163,45.2619,45.3488,33988.0
2018-08-17 09:30:00,46.82,46.95,46.76,46.77,15644.0,45.1847,45.3102,45.1268,45.1364,15644.0
2018-08-17 10:00:00,46.78,46.79,46.63,46.67,21284.0,45.1461,45.1557,45.0013,45.0399,21284.0
2018-08-17 10:30:00,46.7,46.74,46.65,46.69,6420.0,45.0689,45.1075,45.0206,45.0592,6420.0
2018-08-17 11:00:00,46.73,46.85,46.69,46.85,11112.0,45.0978,45.2137,45.0592,45.2137,11112.0
2018-08-17 11:30:00,46.85,46.99,46.83,46.99,7924.0,45.2137,45.3488,45.1944,45.3488,7924.0
2018-08-17 12:00:00,46.91,46.93,46.89,46.92,4012.0,45.2716,45.2909,45.2523,45.2812,4012.0
2018-08-17 12:30:00,46.92,46.92,46.8,46.8,5644.0,45.2812,45.2812,45.1654,45.1654,5644.0
2018-08-17 13:00:00,46.83,46.83,46.82,46.82,4068.0,45.1944,45.1944,45.1847,45.1847,4068.0
2018-08-17 13:30:00,46.8,46.91,46.8,46.91,8768.0,45.1654,45.2716,45.1654,45.2716,8768.0
2018-08-17 14:00:00,46.9,47.08,46.9,47.07,28044.0,45.2619,45.4356,45.2619,45.426,28044.0
2018-08-17 14:30:00,47.09,47.16,47.04,47.14,12452.0,45.4453,45.5128,45.397,45.4935,12452.0
2018-08-17 15:00:00,47.15,47.15,47.07,47.09,13488.0,45.5032,45.5032,45.426,45.4453,13488.0
2018-08-17 15:30:00,47.07,47.13,47.04,47.05,19080.0,45.426,45.4839,45.397,45.4067,19080.0
2018-08-20 09:30:00,47.13,47.13,46.86,46.86,32184.0,45.4839,45.4839,45.2233,45.2233,32184.0
2018-08-20 10:00:00,46.93,46.94,46.85,46.85,3708.0,45.2909,45.3005,45.2137,45.2137,3708.0
2018-08-20 10:30:00,46.84,46.88,46.82,46.84,8432.0,45.204,45.2426,45.1847,45.204,8432.0
2018-08-20 11:00:00,46.77,46.86,46.77,46.86,12224.0,45.1364,45.2233,45.1364,45.2233,12224.0
2018-08-20 11:30:00,46.85,46.92,46.85,46.85,15740.0,45.2137,45.2812,45.2137,45.2137,15740.0
2018-08-20 12:00:00,46.86,46.97,46.86,46.97,15964.0,45.2233,45.3295,45.2233,45.3295,15964.0
2018-08-20 12:30:00,46.98,47.0,46.93,46.99,8588.0,45.3391,45.3584,45.2909,45.3488,8588.0
2018-08-20 13:00:00,47.0,47.02,46.97,47.01,18440.0,45.3584,45.3777,45.3295,45.3681,18440.0
2018-08-20 13:30:00,47.02,47.07,47.02,47.07,13268.0,45.3777,45.426,45.3777,45.426,13268.0
2018-08-20 14:00:00,47.07,47.12,47.06,47.09,32128.0,45.426,45.4742,45.4163,45.4453,32128.0
2018-08-20 14:30:00,47.08,47.08,47.01,47.03,12616.0,45.4356,45.4356,45.3681,45.3874,12616.0
2018-08-20 15:00:00,47.04,47.04,47.0,47.02,18320.0,45.397,45.397,45.3584,45.3777,18320.0
2018-08-20 15:30:00,47.01,47.03,46.98,46.99,36996.0,45.3681,45.3874,45.3391,45.3488,36996.0
2018-08-21 09:30:00,47.12,47.25,47.12,47.25,26368.0,45.4742,45.5997,45.4742,45.5997,26368.0
2018-08-21 10:00:00,47.24,47.26,47.21,47.23,7680.0,45.59,45.6093,45.5611,45.5804,7680.0
2018-08-21 10:30:00,47.23,47.27,47.22,47.25,10308.0,45.5804,45.619,45.5707,45.5997,10308.0
2018-08-21 11:00:00,47.24,47.24,47.13,47.21,4700.0,45.59,45.59,45.4839,45.5611,4700.0
2018-08-21 11:30:00,47.21,47.31,47.21,47.31,12072.0,45.5611,45.6576,45.5611,45.6576,12072.0
2018-08-21 12:00:00,47.33,47.35,47.3,47.35,14644.0,45.6769,45.6962,45.6479,45.6962,14644.0
2018-08-21 12:30:00,47.35,47.4,47.35,47.4,2976.0,45.6962,45.7444,45.6962,45.7444,2976.0
2018-08-21 13:00:00,47.38,47.38,47.31,47.31,11600.0,45.7251,45.7251,45.6576,45.6576,11600.0
2018-08-21 13:30:00,47.33,47.33,47.3,47.32,6456.0,45.6769,45.6769,45.6479,45.6672,6456.0
2018-08-21 14:00:00,47.28,47.28,47.27,47.28,6716.0,45.6286,45.6286,45.619,45.6286,6716.0
2018-08-21 14:30:00,47.22,47.26,47.11,47.14,17120.0,45.5707,45.6093,45.4646,45.4935,17120.0
2018-08-21 15:00:00,47.14,47.17,47.13,47.15,18652.0,45.4935,45.5225,45.4839,45.5032,18652.0
2018-08-21 15:30:00,47.13,47.16,47.06,47.09,50300.0,45.4839,45.5128,45.4163,45.4453,50300.0
2018-08-22 09:30:00,46.96,47.15,46.96,46.99,11352.0,45.3198,45.5032,45.3198,45.3488,11352.0
2018-08-22 10:00:00,46.94,47.09,46.94,47.01,24172.0,45.3005,45.4453,45.3005,45.3681,24172.0
2018-08-22 10:30:00,47.05,47.24,47.04,47.19,13872.0,45.4067,45.59,45.397,45.5418,13872.0
2018-08-22 11:00:00,47.24,47.27,47.24,47.27,7716.0,45.59,45.619,45.59,45.619,7716.0
2018-08-22 11:30:00,47.3,47.34,47.26,47.31,7236.0,45.6479,45.6865,45.6093,45.6576,7236.0
2018-08-22 12:00:00,47.31,47.32,47.25,47.28,7700.0,45.6576,45.6672,45.5997,45.6286,7700.0
2018-08-22 12:30:00,47.24,47.25,47.23,47.23,5860.0,45.59,45.5997,45.5804,45.5804,5860.0
2018-08-22 13:00:00,47.24,47.29,47.24,47.29,110300.0,45.59,45.6383,45.59,45.6383,110300.0
2018-08-22 13:30:00,47.27,47.28,47.25,47.28,37504.0,45.619,45.6286,45.5997,45.6286,37504.0
2018-08-22 14:00:00,47.26,47.32,47.26,47.26,41028.0,45.6093,45.6672,45.6093,45.6093,41028.0
2018-08-22 14:30:00,47.27,47.27,47.24,47.27,35984.0,45.619,45.619,45.59,45.619,35984.0
2018-08-22 15:00:00,47.31,47.34,47.31,47.33,8792.0,45.6576,45.6865,45.6576,45.6769,8792.0
2018-08-22 15:30:00,47.34,47.37,47.29,47.32,18068.0,45.6865,45.7155,45.6383,45.6672,18068.0
2018-08-23 09:30:00,47.24,47.6,47.24,47.56,19696.0,45.59,45.9375,45.59,45.8989,19696.0
2018-08-23 10:00:00,47.6,47.69,47.56,47.69,13612.0,45.9375,46.0243,45.8989,46.0243,13612.0
2018-08-23 10:30:00,47.68,47.68,47.57,47.57,8500.0,46.0147,46.0147,45.9085,45.9085,8500.0
2018-08-23 11:00:00,47.53,47.53,47.33,47.38,14968.0,45.8699,45.8699,45.6769,45.7251,14968.0
2018-08-23 11:30:00,47.36,47.39,47.3,47.39,6944.0,45.7058,45.7348,45.6479,45.7348,6944.0
2018-08-23 12:00:00,47.43,47.52,47.41,47.51,19376.0,45.7734,45.8603,45.7541,45.8506,19376.0
2018-08-23 12:30:00,47.52,47.52,47.47,47.47,2200.0,45.8603,45.8603,45.812,45.812,2200.0
2018-08-23 13:00:00,47.49,47.49,47.48,47.48,884.0,45.8313,45.8313,45.8216,45.8216,884.0
2018-08-23 13:30:00,47.5,47.51,47.49,47.5,4316.0,45.8409,45.8506,45.8313,45.8409,4316.0
2018-08-23 14:00:00,47.54,47.57,47.53,47.56,15772.0,45.8796,45.9085,45.8699,45.8989,15772.0
2018-08-23 14:30:00,47.55,47.57,47.51,47.53,12168.0,45.8892,45.9085,45.8506,45.8699,12168.0
2018-08-23 15:00:00,47.54,47.55,47.48,47.49,7308.0,45.8796,45.8892,45.8216,45.8313,7308.0
2018-08-23 15:30:00,47.48,47.48,47.36,47.38,34328.0,45.8216,45.8216,45.7058,45.7251,34328.0
2018-08-24 09:30:00,47.54,47.71,47.54,47.67,25660.0,45.8796,46.0436,45.8796,46.005,25660.0
2018-08-24 10:00:00,47.66,47.75,47.66,47.74,38000.0,45.9954,46.0822,45.9954,46.0726,38000.0
2018-08-24 10:30:00,47.76,47.88,47.75,47.86,7208.0,46.0919,46.2077,46.0822,46.1884,7208.0
2018-08-24 11:00:00,47.81,47.88,47.81,47.83,21432.0,46.1401,46.2077,46.1401,46.1594,21432.0
2018-08-24 11:30:00,47.91,47.92,47.85,47.88,13096.0,46.2366,46.2463,46.1787,46.2077,13096.0
2018-08-24 12:00:00,47.88,47.9,47.86,47.87,13408.0,46.2077,46.227,46.1884,46.198,13408.0
2018-08-24 12:30:00,47.85,47.87,47.85,47.87,2180.0,46.1787,46.198,46.1787,46.198,2180.0
2018-08-24 13:00:00,47.86,47.87,47.8,47.84,5836.0,46.1884,46.198,46.1305,46.1691,5836.0
2018-08-24 13:30:00,47.84,47.84,47.79,47.81,8296.0,46.1691,46.1691,46.1208,46.1401,8296.0
2018-08-24 14:00:00,47.84,47.88,47.84,47.86,6196.0,46.1691,46.2077,46.1691,46.1884,6196.0
2018-08-24 14:30:00,47.88,47.9,47.86,47.86,4988.0,46.2077,46.227,46.1884,46.1884,4988.0
2018-08-24 15:00:00,47.87,47.9,47.85,47.88,20800.0,46.198,46.227,46.1787,46.2077,20800.0
2018-08-24 15:30:00,47.86,47.94,47.86,47.92,27760.0,46.1884,46.2656,46.1884,46.2463,27760.0
2018-08-27 09:30:00,48.16,48.22,48.09,48.22,22068.0,46.4779,46.5358,46.4103,46.5358,22068.0
2018-08-27 10:00:00,48.23,48.4,48.23,48.4,62892.0,46.5455,46.7095,46.5455,46.7095,62892.0
2018-08-27 10:30:00,48.38,48.4,48.33,48.4,16080.0,46.6902,46.7095,46.642,46.7095,16080.0
2018-08-27 11:00:00,48.41,48.41,48.34,48.34,11560.0,46.7192,46.7192,46.6516,46.6516,11560.0
2018-08-27 11:30:00,48.38,48.42,48.33,48.42,6852.0,46.6902,46.7288,46.642,46.7288,6852.0
2018-08-27 12:00:00,48.4,48.42,48.38,48.39,6036.0,46.7095,46.7288,46.6902,46.6999,6036.0
2018-08-27 12:30:00,48.41,48.41,48.38,48.38,13088.0,46.7192,46.7192,46.6902,46.6902,13088.0
2018-08-27 13:00:00,48.41,48.41,48.35,48.36,25312.0,46.7192,46.7192,46.6613,46.6709,25312.0
2018-08-27 13:30:00,48.39,48.42,48.38,48.42,5440.0,46.6999,46.7288,46.6902,46.7288,5440.0
2018-08-27 14:00:00,48.41,48.43,48.37,48.39,9508.0,46.7192,46.7385,46.6806,46.6999,9508.0
2018-08-27 14:30:00,48.39,48.4,48.37,48.38,11360.0,46.6999,46.7095,46.6806,46.6902,11360.0
2018-08-27 15:00:00,48.42,48.42,48.34,48.38,5936.0,46.7288,46.7288,46.6516,46.6902,5936.0
2018-08-27 15:30:00,48.38,48.41,48.35,48.41,33296.0,46.6902,46.7192,46.6613,46.7192,33296.0
2018-08-28 09:30:00,48.55,48.6,48.48,48.52,31088.0,46.8543,46.9025,46.7867,46.8253,31088.0
2018-08-28 10:00:00,48.57,48.58,48.49,48.51,6956.0,46.8736,46.8832,46.7964,46.8157,6956.0
2018-08-28 10:30:00,48.49,48.53,48.43,48.47,19908.0,46.7964,46.835,46.7385,46.7771,19908.0
2018-08-28 11:00:00,48.47,48.49,48.45,48.49,12020.0,46.7771,46.7964,46.7578,46.7964,12020.0
2018-08-28 11:30:00,48.45,48.45,48.37,48.4,5412.0,46.7578,46.7578,46.6806,46.7095,5412.0
2018-08-28 12:00:00,48.49,48.51,48.49,48.5,5180.0,46.7964,46.8157,46.7964,46.806,5180.0
2018-08-28 12:30:00,48.51,48.55,48.5,48.52,11796.0,46.8157,46.8543,46.806,46.8253,11796.0
2018-08-28 13:00:00,48.51,48.55,48.5,48.55,2884.0,46.8157,46.8543,46.806,46.8543,2884.0
2018-08-28 13:30:00,48.53,48.57,48.53,48.57,2200.0,46.835,46.8736,46.835,46.8736,2200.0
2018-08-28 14:00:00,48.57,48.57,48.56,48.56,5688.0,46.8736,46.8736,46.8639,46.8639,5688.0
2018-08-28 14:30:00,48.56,48.56,48.53,48.54,6288.0,46.8639,46.8639,46.835,46.8446,6288.0
2018-08-28 15:00:00,48.54,48.56,48.53,48.53,15700.0,46.8446,46.8639,46.835,46.835,15700.0
2018-08-28 15:30:00,48.53,48.54,48.45,48.52,47640.0,46.835,46.8446,46.7578,46.8253,47640.0
2018-08-29 09:30:00,48.6,48.75,48.6,48.69,48160.0,46.9025,47.0473,46.9025,46.9894,48160.0
2018-08-29 10:00:00,48.7,48.78,48.69,48.78,10368.0,46.999,47.0762,46.9894,47.0762,10368.0
2018-08-29 10:30:00,48.78,48.91,48.76,48.87,12948.0,47.0762,47.2017,47.0569,47.1631,12948.0
2018-08-29 11:00:00,48.87,48.96,48.85,48.96,29636.0,47.1631,47.25,47.1438,47.25,29636.0
2018-08-29 11:30:00,48.96,48.98,48.91,48.92,7920.0,47.25,47.2693,47.2017,47.2114,7920.0
2018-08-29 12:00:00,48.93,48.93,48.93,48.93,1052.0,47.221,47.221,47.221,47.221,1052.0
2018-08-29 12:30:00,48.91,48.92,48.89,48.92,8884.0,47.2017,47.2114,47.1824,47.2114,8884.0
2018-08-29 13:00:00,48.91,48.92,48.91,48.91,5752.0,47.2017,47.2114,47.2017,47.2017,5752.0
2018-08-29 13:30:00,48.91,48.91,48.87,48.88,3328.0,47.2017,47.2017,47.1631,47.1727,3328.0
2018-08-29 14:00:00,48.87,48.92,48.87,48.91,14548.0,47.1631,47.2114,47.1631,47.2017,14548.0
2018-08-29 14:30:00,48.92,48.94,48.91,48.94,28900.0,47.2114,47.2307,47.2017,47.2307,28900.0
2018-08-29 15:00:00,48.95,49.0,48.95,48.98,10564.0,47.2403,47.2886,47.2403,47.2693,10564.0
2018-08-29 15:30:00,48.98,49.01,48.96,48.99,23788.0,47.2693,47.2982,47.25,47.2789,23788.0
2018-08-30 09:30:00,48.91,48.97,48.87,48.87,20952.0,47.2017,47.2596,47.1631,47.1631,20952.0
2018-08-30 10:00:00,48.91,49.0,48.91,49.0,17132.0,47.2017,47.2886,47.2017,47.2886,17132.0
2018-08-30 10:30:00,49.01,49.08,49.01,49.05,7804.0,47.2982,47.3658,47.2982,47.3368,7804.0
2018-08-30 11:00:00,49.08,49.08,48.93,48.93,15424.0,47.3658,47.3658,47.221,47.221,15424.0
2018-08-30 11:30:00,48.98,48.98,48.92,48.92,8212.0,47.2693,47.2693,47.2114,47.2114,8212.0
2018-08-30 12:00:00,49.02,49.08,49.0,49.08,8792.0,47.3079,47.3658,47.2886,47.3658,8792.0
2018-08-30 12:30:00,49.09,49.18,49.09,49.17,8092.0,47.3754,47.4623,47.3754,47.4526,8092.0
2018-08-30 13:00:00,49.2,49.24,49.2,49.24,6020.0,47.4816,47.5202,47.4816,47.5202,6020.0
2018-08-30 13:30:00,49.23,49.23,49.19,49.2,5120.0,47.5105,47.5105,47.4719,47.4816,5120.0
2018-08-30 14:00:00,49.19,49.21,48.93,48.93,67876.0,47.4719,47.4912,47.221,47.221,67876.0
2018-08-30 14:30:00,48.94,49.04,48.89,48.89,33772.0,47.2307,47.3272,47.1824,47.1824,33772.0
2018-08-30 15:00:00,48.85,48.88,48.75,48.88,26628.0,47.1438,47.1727,47.0473,47.1727,26628.0
2018-08-30 15:30:00,48.9,48.9,48.83,48.89,27964.0,47.1921,47.1921,47.1245,47.1824,27964.0
2018-08-31 09:30:00,48.84,49.02,48.84,48.95,15216.0,47.1341,47.3079,47.1341,47.2403,15216.0
2018-08-31 10:00:00,48.95,49.08,48.94,49.02,9840.0,47.2403,47.3658,47.2307,47.3079,9840.0
2018-08-31 10:30:00,49.02,49.08,49.0,49.05,15912.0,47.3079,47.3658,47.2886,47.3368,15912.0
2018-08-31 11:00:00,49.09,49.1,48.94,48.95,90708.0,47.3754,47.3851,47.2307,47.2403,90708.0
2018-08-31 11:30:00,48.96,48.97,48.86,48.89,41996.0,47.25,47.2596,47.1534,47.1824,41996.0
2018-08-31 12:00:00,48.86,48.94,48.84,48.89,34932.0,47.1534,47.2307,47.1341,47.1824,34932.0
2018-08-31 12:30:00,48.93,48.97,48.88,48.95,30216.0,47.221,47.2596,47.1727,47.2403,30216.0
2018-08-31 13:00:00,48.94,48.95,48.93,48.94,7760.0,47.2307,47.2403,47.221,47.2307,7760.0
2018-08-31 13:30:00,48.93,48.93,48.9,48.91,4684.0,47.221,47.221,47.1921,47.2017,4684.0
2018-08-31 14:00:00,48.88,48.88,48.81,48.85,13312.0,47.1727,47.1727,47.1052,47.1438,13312.0
2018-08-31 14:30:00,48.86,48.89,48.85,48.86,55440.0,47.1534,47.1824,47.1438,47.1534,55440.0
2018-08-31 15:00:00,48.9,48.93,48.84,48.84,30564.0,47.1921,47.221,47.1341,47.1341,30564.0
2018-08-31 15:30:00,48.85,48.99,48.85,48.96,76888.0,47.1438,47.2789,47.1438,47.25,76888.0
2018-09-04 09:30:00,48.76,48.81,48.47,48.57,29348.0,47.0569,47.1052,46.7771,46.8736,29348.0
2018-09-04 10:00:00,48.55,48.72,48.55,48.63,42768.0,46.8543,47.0183,46.8543,46.9315,42768.0
2018-09-04 10:30:00,48.62,48.8,48.6,48.79,10784.0,46.9218,47.0955,46.9025,47.0859,10784.0
2018-09-04 11:00:00,48.79,48.81,48.77,48.8,3844.0,47.0859,47.1052,47.0666,47.0955,3844.0
2018-09-04 11:30:00,48.76,48.76,48.6,48.61,8704.0,47.0569,47.0569,46.9025,46.9122,8704.0
2018-09-04 12:00:00,48.61,48.67,48.53,48.57,24700.0,46.9122,46.9701,46.835,46.8736,24700.0
2018-09-04 12:30:00,48.57,48.65,48.57,48.65,18588.0,46.8736,46.9508,46.8736,46.9508,18588.0
2018-09-04 13:00:00,48.67,48.71,48.66,48.68,12256.0,46.9701,47.0087,46.9604,46.9797,12256.0
2018-09-04 13:30:00,48.72,48.73,48.68,48.71,9132.0,47.0183,47.028,46.9797,47.0087,9132.0
2018-09-04 14:00:00,48.71,48.77,48.69,48.76,27044.0,47.0087,47.0666,46.9894,47.0569,27044.0
2018-09-04 14:30:00,48.74,48.8,48.74,48.8,16432.0,47.0376,47.0955,47.0376,47.0955,16432.0
2018-09-04 15:00:00,48.77,48.81,48.77,48.79,13284.0,47.0666,47.1052,47.0666,47.0859,13284.0
2018-09-04 15:30:00,48.78,48.8,48.71,48.8,445328.0,47.0762,47.0955,47.0087,47.0955,445328.0
2018-09-05 09:30:00,48.69,48.69,48.24,48.24,25556.0,46.9894,46.9894,46.5551,46.5551,25556.0
2018-09-05 10:00:00,48.26,48.29,47.86,47.88,46216.0,46.5744,46.6034,46.1884,46.2077,46216.0
2018-09-05 10:30:00,47.9,48.06,47.79,48.06,19540.0,46.227,46.3814,46.1208,46.3814,19540.0
2018-09-05 11:00:00,48.05,48.05,47.84,47.88,80916.0,46.3717,46.3717,46.1691,46.2077,80916.0
2018-09-05 11:30:00,47.89,48.04,47.88,48.04,9300.0,46.2173,46.3621,46.2077,46.3621,9300.0
2018-09-05 12:00:00,48.07,48.2,48.07,48.13,16936.0,46.391,46.5165,46.391,46.4489,16936.0
2018-09-05 12:30:00,48.23,48.29,48.16,48.16,16364.0,46.5455,46.6034,46.4779,46.4779,16364.0
2018-09-05 13:00:00,48.15,48.29,48.13,48.22,9656.0,46.4682,46.6034,46.4489,46.5358,9656.0
2018-09-05 13:30:00,48.28,48.29,48.18,48.2,21304.0,46.5937,46.6034,46.4972,46.5165,21304.0
2018-09-05 14:00:00,48.17,48.18,48.12,48.14,118636.0,46.4875,46.4972,46.4393,46.4586,118636.0
2018-09-05 14:30:00,48.14,48.18,48.05,48.08,19064.0,46.4586,46.4972,46.3717,46.4007,19064.0
2018-09-05 15:00:00,48.1,48.13,48.03,48.06,23452.0,46.42,46.4489,46.3524,46.3814,23452.0
2018-09-05 15:30:00,48.07,48.1,47.95,48.07,78284.0,46.391,46.42,46.2752,46.391,78284.0
2018-09-06 09:30:00,48.02,48.02,47.72,47.95,27120.0,46.3428,46.3428,46.0533,46.2752,27120.0
2018-09-06 10:00:00,47.88,47.91,47.59,47.64,10900.0,46.2077,46.2366,45.9278,45.9761,10900.0
2018-09-06 10:30:00,47.68,47.68,47.33,47.49,41684.0,46.0147,46.0147,45.6769,45.8313,41684.0
2018-09-06 11:00:00,47.42,47.5,47.25,47.48,28260.0,45.7637,45.8409,45.5997,45.8216,28260.0
2018-09-06 11:30:00,47.47,47.57,47.47,47.57,20472.0,45.812,45.9085,45.812,45.9085,20472.0
2018-09-06 12:00:00,47.57,47.58,47.5,47.5,8240.0,45.9085,45.9182,45.8409,45.8409,8240.0
2018-09-06 12:30:00,47.5,47.5,47.38,47.38,16692.0,45.8409,45.8409,45.7251,45.7251,16692.0
2018-09-06 13:00:00,47.35,47.51,47.3,47.48,20432.0,45.6962,45.8506,45.6479,45.8216,20432.0
2018-09-06 13:30:00,47.47,47.5,47.44,47.45,13724.0,45.812,45.8409,45.783,45.7927,13724.0
2018-09-06 14:00:00,47.47,47.47,47.38,47.38,37116.0,45.812,45.812,45.7251,45.7251,37116.0
2018-09-06 14:30:00,47.38,47.49,47.38,47.47,17632.0,45.7251,45.8313,45.7251,45.812,17632.0
2018-09-06 15:00:00,47.49,47.63,47.49,47.63,21600.0,45.8313,45.9664,45.8313,45.9664,21600.0
2018-09-06 15:30:00,47.64,47.65,47.56,47.57,32336.0,45.9761,45.9857,45.8989,45.9085,32336.0
2018-09-07 09:30:00,47.25,47.77,47.25,47.76,74424.0,45.5997,46.1015,45.5997,46.0919,74424.0
2018-09-07 10:00:00,47.73,47.85,47.72,47.77,25212.0,46.0629,46.1787,46.0533,46.1015,25212.0
2018-09-07 10:30:00,47.76,47.85,47.74,47.83,9288.0,46.0919,46.1787,46.0726,46.1594,9288.0
2018-09-07 11:00:00,47.85,47.85,47.76,47.76,25164.0,46.1787,46.1787,46.0919,46.0919,25164.0
2018-09-07 11:30:00,47.79,47.87,47.73,47.73,10784.0,46.1208,46.198,46.0629,46.0629,10784.0
2018-09-07 12:00:00,47.66,47.66,47.44,47.49,37484.0,45.9954,45.9954,45.783,45.8313,37484.0
2018-09-07 12:30:00,47.5,47.67,47.49,47.67,16676.0,45.8409,46.005,45.8313,46.005,16676.0
2018-09-07 13:00:00,47.65,47.66,47.5,47.55,10484.0,45.9857,45.9954,45.8409,45.8892,10484.0
2018-09-07 13:30:00,47.57,47.57,47.49,47.49,2384.0,45.9085,45.9085,45.8313,45.8313,2384.0
2018-09-07 14:00:00,47.49,47.53,47.49,47.52,3532.0,45.8313,45.8699,45.8313,45.8603,3532.0
2018-09-07 14:30:00,47.6,47.62,47.54,47.61,11004.0,45.9375,45.9568,45.8796,45.9471,11004.0
2018-09-07 15:00:00,47.61,47.63,47.55,47.59,13400.0,45.9471,45.9664,45.8892,45.9278,13400.0
2018-09-07 15:30:00,47.59,47.6,47.36,47.45,40568.0,45.9278,45.9375,45.7058,45.7927,40568.0
2018-09-10 09:30:00,47.62,47.62,47.35,47.41,68220.0,45.9568,45.9568,45.6962,45.7541,68220.0
2018-09-10 10:00:00,47.41,47.41,47.26,47.3,14192.0,45.7541,45.7541,45.6093,45.6479,14192.0
2018-09-10 10:30:00,47.34,47.48,47.34,47.45,10236.0,45.6865,45.8216,45.6865,45.7927,10236.0
2018-09-10 11:00:00,47.37,47.57,47.35,47.57,20760.0,45.7155,45.9085,45.6962,45.9085,20760.0
2018-09-10 11:30:00,47.57,47.57,47.51,47.56,3432.0,45.9085,45.9085,45.8506,45.8989,3432.0
2018-09-10 12:00:00,47.54,47.55,47.46,47.46,4900.0,45.8796,45.8892,45.8023,45.8023,4900.0
2018-09-10 12:30:00,47.44,47.47,47.42,47.46,7952.0,45.783,45.812,45.7637,45.8023,7952.0
2018-09-10 13:00:00,47.54,47.55,47.54,47.54,6152.0,45.8796,45.8892,45.8796,45.8796,6152.0
2018-09-10 13:30:00,47.54,47.54,47.5,47.53,115144.0,45.8796,45.8796,45.8409,45.8699,115144.0
2018-09-10 14:00:00,47.57,47.58,47.53,47.55,38712.0,45.9085,45.9182,45.8699,45.8892,38712.0
2018-09-10 14:30:00,47.57,47.57,47.54,47.54,31196.0,45.9085,45.9085,45.8796,45.8796,31196.0
2018-09-10 15:00:00,47.58,47.6,47.58,47.59,9644.0,45.9182,45.9375,45.9182,45.9278,9644.0
2018-09-10 15:30:00,47.57,47.6,47.54,47.58,23532.0,45.9085,45.9375,45.8796,45.9182,23532.0
2018-09-11 09:30:00,47.41,47.69,47.3,47.65,28880.0,45.7541,46.0243,45.6479,45.9857,28880.0
2018-09-11 10:00:00,47.69,47.75,47.66,47.75,11064.0,46.0243,46.0822,45.9954,46.0822,11064.0
2018-09-11 10:30:00,47.76,47.76,47.62,47.66,42396.0,46.0919,46.0919,45.9568,45.9954,42396.0
2018-09-11 11:00:00,47.7,47.75,47.69,47.7,12116.0,46.034,46.0822,46.0243,46.034,12116.0
2018-09-11 11:30:00,47.73,47.91,47.73,47.91,10512.0,46.0629,46.2366,46.0629,46.2366,10512.0
2018-09-11 12:00:00,48.01,48.07,47.96,47.96,9480.0,46.3331,46.391,46.2849,46.2849,9480.0
2018-09-11 12:30:00,47.97,47.97,47.91,47.97,4192.0,46.2945,46.2945,46.2366,46.2945,4192.0
2018-09-11 13:00:00,47.96,47.97,47.84,47.86,10608.0,46.2849,46.2945,46.1691,46.1884,10608.0
2018-09-11 13:30:00,47.85,47.9,47.84,47.84,2632.0,46.1787,46.227,46.1691,46.1691,2632.0
2018-09-11 14:00:00,47.9,47.98,47.88,47.98,16672.0,46.227,46.3042,46.2077,46.3042,16672.0
2018-09-11 14:30:00,47.98,47.98,47.93,47.94,28432.0,46.3042,46.3042,46.2559,46.2656,28432.0
2018-09-11 15:00:00,47.94,47.94,47.91,47.91,9580.0,46.2656,46.2656,46.2366,46.2366,9580.0
2018-09-11 15:30:00,47.91,47.95,47.89,47.93,21656.0,46.2366,46.2752,46.2173,46.2559,21656.0
2018-09-12 09:30:00,47.77,47.77,47.47,47.49,58704.0,46.1015,46.1015,45.812,45.8313,58704.0
2018-09-12 10:00:00,47.57,47.57,47.36,47.39,12568.0,45.9085,45.9085,45.7058,45.7348,12568.0
2018-09-12 10:30:00,47.35,47.35,47.18,47.27,70224.0,45.6962,45.6962,45.5321,45.619,70224.0
2018-09-12 11:00:00,47.3,47.65,47.3,47.63,149272.0,45.6479,45.9857,45.6479,45.9664,149272.0
2018-09-12 11:30:00,47.69,47.69,47.41,47.42,11200.0,46.0243,46.0243,45.7541,45.7637,11200.0
2018-09-12 12:00:00,47.47,47.56,47.44,47.53,49400.0,45.812,45.8989,45.783,45.8699,49400.0
2018-09-12 12:30:00,47.55,47.59,47.55,47.55,2808.0,45.8892,45.9278,45.8892,45.8892,2808.0
2018-09-12 13:00:00,47.57,47.67,47.52,47.66,50464.0,45.9085,46.005,45.8603,45.9954,50464.0
2018-09-12 13:30:00,47.69,47.73,47.54,47.55,13920.0,46.0243,46.0629,45.8796,45.8892,13920.0
2018-09-12 14:00:00,47.57,47.58,47.48,47.51,12664.0,45.9085,45.9182,45.8216,45.8506,12664.0
2018-09-12 14:30:00,47.52,47.54,47.44,47.5,17640.0,45.8603,45.8796,45.783,45.8409,17640.0
2018-09-12 15:00:00,47.57,47.68,47.57,47.66,13928.0,45.9085,46.0147,45.9085,45.9954,13928.0
2018-09-12 15:30:00,47.67,47.67,47.6,47.64,38976.0,46.005,46.005,45.9375,45.9761,38976.0
2018-09-13 09:30:00,47.93,48.27,47.93,48.11,52808.0,46.2559,46.5841,46.2559,46.4296,52808.0
2018-09-13 10:00:00,48.11,48.24,48.01,48.03,49844.0,46.4296,46.5551,46.3331,46.3524,49844.0
2018-09-13 10:30:00,48.03,48.14,48.0,48.05,17620.0,46.3524,46.4586,46.3235,46.3717,17620.0
2018-09-13 11:00:00,48.06,48.21,48.06,48.16,17640.0,46.3814,46.5262,46.3814,46.4779,17640.0
2018-09-13 11:30:00,48.18,48.31,48.18,48.28,25068.0,46.4972,46.6227,46.4972,46.5937,25068.0
2018-09-13 12:00:00,48.34,48.35,48.28,48.28,12356.0,46.6516,46.6613,46.5937,46.5937,12356.0
2018-09-13 12:30:00,48.31,48.34,48.31,48.32,4708.0,46.6227,46.6516,46.6227,46.6323,4708.0
2018-09-13 13:00:00,48.24,48.25,48.21,48.22,5072.0,46.5551,46.5648,46.5262,46.5358,5072.0
2018-09-13 13:30:00,48.2,48.2,48.17,48.18,5384.0,46.5165,46.5165,46.4875,46.4972,5384.0
2018-09-13 14:00:00,48.22,48.25,48.1,48.14,17516.0,46.5358,46.5648,46.42,46.4586,17516.0
2018-09-13 14:30:00,48.15,48.2,48.14,48.18,4176.0,46.4682,46.5165,46.4586,46.4972,4176.0
2018-09-13 15:00:00,48.19,48.19,48.1,48.12,12252.0,46.5068,46.5068,46.42,46.4393,12252.0
2018-09-13 15:30:00,48.1,48.19,48.09,48.19,28968.0,46.42,46.5068,46.4103,46.5068,28968.0
2018-09-14 09:30:00,48.29,48.36,48.22,48.33,20864.0,46.6034,46.6709,46.5358,46.642,20864.0
2018-09-14 10:00:00,48.31,48.37,48.27,48.36,19020.0,46.6227,46.6806,46.5841,46.6709,19020.0
2018-09-14 10:30:00,48.41,48.43,48.34,48.37,8220.0,46.7192,46.7385,46.6516,46.6806,8220.0
2018-09-14 11:00:00,48.31,48.35,48.24,48.31,87956.0,46.6227,46.6613,46.5551,46.6227,87956.0
2018-09-14 11:30:00,48.33,48.33,48.27,48.27,6096.0,46.642,46.642,46.5841,46.5841,6096.0
2018-09-14 12:00:00,48.27,48.27,48.01,48.05,91948.0,46.5841,46.5841,46.3331,46.3717,91948.0
2018-09-14 12:30:00,48.04,48.15,48.03,48.13,8316.0,46.3621,46.4682,46.3524,46.4489,8316.0
2018-09-14 13:00:00,48.1,48.15,48.0,48.15,10552.0,46.42,46.4682,46.3235,46.4682,10552.0
2018-09-14 13:30:00,48.15,48.23,48.15,48.23,7324.0,46.4682,46.5455,46.4682,46.5455,7324.0
2018-09-14 14:00:00,48.24,48.24,48.21,48.21,5200.0,46.5551,46.5551,46.5262,46.5262,5200.0
2018-09-14 14:30:00,48.23,48.23,48.2,48.22,9352.0,46.5455,46.5455,46.5165,46.5358,9352.0
2018-09-14 15:00:00,48.24,48.25,48.19,48.19,14820.0,46.5551,46.5648,46.5068,46.5068,14820.0
2018-09-14 15:30:00,48.21,48.27,48.2,48.22,16676.0,46.5262,46.5841,46.5165,46.5358,16676.0
2018-09-17 09:30:00,48.13,48.14,47.92,48.03,46056.0,46.4489,46.4586,46.2463,46.3524,46056.0
2018-09-17 10:00:00,47.98,47.99,47.83,47.87,28092.0,46.3042,46.3138,46.1594,46.198,28092.0
2018-09-17 10:30:00,47.85,47.85,47.72,47.72,26932.0,46.1787,46.1787,46.0533,46.0533,26932.0
2018-09-17 11:00:00,47.78,47.85,47.75,47.75,10756.0,46.1112,46.1787,46.0822,46.0822,10756.0
2018-09-17 11:30:00,47.8,47.82,47.76,47.82,10104.0,46.1305,46.1498,46.0919,46.1498,10104.0
2018-09-17 12:00:00,47.84,47.88,47.82,47.88,6012.0,46.1691,46.2077,46.1498,46.2077,6012.0
2018-09-17 12:30:00,47.83,47.86,47.8,47.83,9540.0,46.1594,46.1884,46.1305,46.1594,9540.0
2018-09-17 13:00:00,47.85,47.85,47.79,47.79,7136.0,46.1787,46.1787,46.1208,46.1208,7136.0
2018-09-17 13:30:00,47.71,47.85,47.69,47.81,30052.0,46.0436,46.1787,46.0243,46.1401,30052.0
2018-09-17 14:00:00,47.8,47.84,47.79,47.83,4400.0,46.1305,46.1691,46.1208,46.1594,4400.0
2018-09-17 14:30:00,47.82,47.82,47.78,47.78,3564.0,46.1498,46.1498,46.1112,46.1112,3564.0
2018-09-17 15:00:00,47.73,47.74,47.55,47.58,35972.0,46.0629,46.0726,45.8892,45.9182,35972.0
2018-09-17 15:30:00,47.59,47.59,47.43,47.48,57940.0,45.9278,45.9278,45.7734,45.8216,57940.0
2018-09-18 09:30:00,47.44,47.87,47.3,47.81,15032.0,45.783,46.198,45.6479,46.1401,15032.0
2018-09-18 10:00:00,47.91,47.97,47.87,47.89,29468.0,46.2366,46.2945,46.198,46.2173,29468.0
2018-09-18 10:30:00,47.87,47.94,47.83,47.94,21040.0,46.198,46.2656,46.1594,46.2656,21040.0
2018-09-18 11:00:00,47.98,47.99,47.91,47.98,7612.0,46.3042,46.3138,46.2366,46.3042,7612.0
2018-09-18 11:30:00,48.01,48.04,47.98,47.99,6796.0,46.3331,46.3621,46.3042,46.3138,6796.0
2018-09-18 12:00:00,48.01,48.05,47.92,47.92,7340.0,46.3331,46.3717,46.2463,46.2463,7340.0
2018-09-18 12:30:00,47.93,47.93,47.85,47.86,9532.0,46.2559,46.2559,46.1787,46.1884,9532.0
2018-09-18 13:00:00,47.9,47.92,47.87,47.87,4884.0,46.227,46.2463,46.198,46.198,4884.0
2018-09-18 13:30:00,47.87,47.93,47.83,47.93,12196.0,46.198,46.2559,46.1594,46.2559,12196.0
2018-09-18 14:00:00,47.93,47.96,47.91,47.95,8184.0,46.2559,46.2849,46.2366,46.2752,8184.0
2018-09-18 14:30:00,47.95,47.96,47.87,47.87,4896.0,46.2752,46.2849,46.198,46.198,4896.0
2018-09-18 15:00:00,47.88,47.92,47.86,47.9,8684.0,46.2077,46.2463,46.1884,46.227,8684.0
2018-09-18 15:30:00,47.89,47.89,47.76,47.77,29728.0,46.2173,46.2173,46.0919,46.1015,29728.0
2018-09-19 09:30:00,47.72,47.89,47.47,47.51,130216.0,46.0533,46.2173,45.812,45.8506,130216.0
2018-09-19 10:00:00,47.57,47.57,47.34,47.41,35860.0,45.9085,45.9085,45.6865,45.7541,35860.0
2018-09-19 10:30:00,47.41,47.47,47.36,47.37,29664.0,45.7541,45.812,45.7058,45.7155,29664.0
2018-09-19 11:00:00,47.4,47.65,47.38,47.56,8908.0,45.7444,45.9857,45.7251,45.8989,8908.0
2018-09-19 11:30:00,47.54,47.54,47.49,47.49,23200.0,45.8796,45.8796,45.8313,45.8313,23200.0
2018-09-19 12:00:00,47.58,47.58,47.51,47.51,4584.0,45.9182,45.9182,45.8506,45.8506,4584.0
2018-09-19 12:30:00,47.51,47.52,47.43,47.51,12628.0,45.8506,45.8603,45.7734,45.8506,12628.0
2018-09-19 13:00:00,47.49,47.49,47.43,47.43,16428.0,45.8313,45.8313,45.7734,45.7734,16428.0
2018-09-19 13:30:00,47.47,47.54,47.45,47.53,8204.0,45.812,45.8796,45.7927,45.8699,8204.0
2018-09-19 14:00:00,47.52,47.57,47.52,47.57,5000.0,45.8603,45.9085,45.8603,45.9085,5000.0
2018-09-19 14:30:00,47.58,47.58,47.53,47.56,8020.0,45.9182,45.9182,45.8699,45.8989,8020.0
2018-09-19 15:00:00,47.57,47.66,47.57,47.66,13092.0,45.9085,45.9954,45.9085,45.9954,13092.0
2018-09-19 15:30:00,47.66,47.71,47.66,47.67,31488.0,45.9954,46.0436,45.9954,46.005,31488.0
2018-09-20 09:30:00,47.91,48.1,47.82,48.05,33424.0,46.2366,46.42,46.1498,46.3717,33424.0
2018-09-20 10:00:00,48.24,48.28,48.19,48.19,24048.0,46.5551,46.5937,46.5068,46.5068,24048.0
2018-09-20 10:30:00,48.21,48.24,48.16,48.16,15524.0,46.5262,46.5551,46.4779,46.4779,15524.0
2018-09-20 11:00:00,48.19,48.21,48.18,48.19,4876.0,46.5068,46.5262,46.4972,46.5068,4876.0
2018-09-20 11:30:00,48.21,48.27,48.19,48.19,9760.0,46.5262,46.5841,46.5068,46.5068,9760.0
2018-09-20 12:00:00,48.18,48.21,48.14,48.2,17836.0,46.4972,46.5262,46.4586,46.5165,17836.0
2018-09-20 12:30:00,48.21,48.27,48.2,48.26,16532.0,46.5262,46.5841,46.5165,46.5744,16532.0
2018-09-20 13:00:00,48.25,48.27,48.22,48.22,12092.0,46.5648,46.5841,46.5358,46.5358,12092.0
2018-09-20 13:30:00,48.22,48.23,48.19,48.22,7232.0,46.5358,46.5455,46.5068,46.5358,7232.0
2018-09-20 14:00:00,48.22,48.22,48.17,48.17,1876.0,46.5358,46.5358,46.4875,46.4875,1876.0
2018-09-20 14:30:00,48.18,48.23,48.18,48.22,12784.0,46.4972,46.5455,46.4972,46.5358,12784.0
2018-09-20 15:00:00,48.24,48.27,48.24,48.26,10116.0,46.5551,46.5841,46.5551,46.5744,10116.0
2018-09-20 15:30:00,48.26,48.29,48.2,48.22,51404.0,46.5744,46.6034,46.5165,46.5358,51404.0
2018-09-21 09:30:00,48.39,48.43,48.29,48.33,22684.0,46.6999,46.7385,46.6034,46.642,22684.0
2018-09-21 10:00:00,48.28,48.36,48.25,48.25,34000.0,46.5937,46.6709,46.5648,46.5648,34000.0
2018-09-21 10:30:00,48.12,48.13,48.1,48.11,8292.0,46.4393,46.4489,46.42,46.4296,8292.0
2018-09-21 11:00:00,48.1,48.22,48.07,48.22,5240.0,46.42,46.5358,46.391,46.5358,5240.0
2018-09-21 11:30:00,48.23,48.26,48.2,48.21,8192.0,46.5455,46.5744,46.5165,46.5262,8192.0
2018-09-21 12:00:00,48.22,48.23,48.18,48.22,8452.0,46.5358,46.5455,46.4972,46.5358,8452.0
2018-09-21 12:30:00,48.15,48.17,48.11,48.17,5144.0,46.4682,46.4875,46.4296,46.4875,5144.0
2018-09-21 13:00:00,48.18,48.18,48.12,48.13,6428.0,46.4972,46.4972,46.4393,46.4489,6428.0
2018-09-21 13:30:00,48.12,48.12,48.1,48.1,2740.0,46.4393,46.4393,46.42,46.42,2740.0
2018-09-21 14:00:00,48.1,48.11,48.03,48.05,50328.0,46.42,46.4296,46.3524,46.3717,50328.0
2018-09-21 14:30:00,48.09,48.09,48.02,48.02,42996.0,46.4103,46.4103,46.3428,46.3428,42996.0
2018-09-21 15:00:00,48.0,48.01,47.98,47.99,9240.0,46.3235,46.3331,46.3042,46.3138,9240.0
2018-09-21 15:30:00,47.97,47.99,47.91,47.96,90092.0,46.2945,46.3138,46.2366,46.2849,90092.0
2018-09-24 09:30:00,47.63,47.95,47.51,47.91,137244.0,45.9664,46.2752,45.8506,46.2366,137244.0
2018-09-24 10:00:00,47.92,48.0,47.87,47.93,43704.0,46.2463,46.3235,46.198,46.2559,43704.0
2018-09-24 10:30:00,47.95,48.04,47.85,47.94,20432.0,46.2752,46.3621,46.1787,46.2656,20432.0
2018-09-24 11:00:00,47.95,48.17,47.91,48.14,10608.0,46.2752,46.4875,46.2366,46.4586,10608.0
2018-09-24 11:30:00,48.12,48.15,48.11,48.13,25720.0,46.4393,46.4682,46.4296,46.4489,25720.0
2018-09-24 12:00:00,48.15,48.17,48.09,48.1,52296.0,46.4682,46.4875,46.4103,46.42,52296.0
2018-09-24 12:30:00,48.1,48.19,48.07,48.09,55896.0,46.42,46.5068,46.391,46.4103,55896.0
2018-09-24 13:00:00,48.12,48.18,48.09,48.13,48108.0,46.4393,46.4972,46.4103,46.4489,48108.0
2018-09-24 13:30:00,48.14,48.27,48.14,48.27,58688.0,46.4586,46.5841,46.4586,46.5841,58688.0
2018-09-24 14:00:00,48.27,48.29,48.18,48.18,101088.0,46.5841,46.6034,46.4972,46.4972,101088.0
2018-09-24 14:30:00,48.19,48.21,48.18,48.18,26504.0,46.5068,46.5262,46.4972,46.4972,26504.0
2018-09-24 15:00:00,48.19,48.24,48.19,48.23,15072.0,46.5068,46.5551,46.5068,46.5455,15072.0
2018-09-24 15:30:00,48.24,48.28,48.22,48.25,45840.0,46.5551,46.5937,46.5358,46.5648,45840.0
2018-09-25 09:30:00,48.12,48.21,48.06,48.17,34648.0,46.4393,46.5262,46.3814,46.4875,34648.0
2018-09-25 10:00:00,48.13,48.22,48.1,48.13,23752.0,46.4489,46.5358,46.42,46.4489,23752.0
2018-09-25 10:30:00,48.15,48.23,48.11,48.11,14428.0,46.4682,46.5455,46.4296,46.4296,14428.0
2018-09-25 11:00:00,48.05,48.25,48.04,48.25,21700.0,46.3717,46.5648,46.3621,46.5648,21700.0
2018-09-25 11:30:00,48.26,48.31,48.25,48.31,4000.0,46.5744,46.6227,46.5648,46.6227,4000.0
2018-09-25 12:00:00,48.3,48.3,48.29,48.29,4372.0,46.613,46.613,46.6034,46.6034,4372.0
2018-09-25 12:30:00,48.25,48.25,48.21,48.21,3860.0,46.5648,46.5648,46.5262,46.5262,3860.0
2018-09-25 13:00:00,48.23,48.28,48.23,48.28,12180.0,46.5455,46.5937,46.5455,46.5937,12180.0
2018-09-25 13:30:00,48.27,48.28,48.25,48.25,6200.0,46.5841,46.5937,46.5648,46.5648,6200.0
2018-09-25 14:00:00,48.26,48.27,48.26,48.27,2408.0,46.5744,46.5841,46.5744,46.5841,2408.0
2018-09-25 14:30:00,48.27,48.27,48.25,48.27,7208.0,46.5841,46.5841,46.5648,46.5841,7208.0
2018-09-25 15:00:00,48.28,48.31,48.25,48.31,10764.0,46.5937,46.6227,46.5648,46.6227,10764.0
2018-09-25 15:30:00,48.32,48.33,48.26,48.29,35752.0,46.6323,46.642,46.5744,46.6034,35752.0
2018-09-26 09:30:00,48.23,48.34,48.18,48.24,22400.0,46.6357,46.7421,46.5874,46.6454,22400.0
2018-09-26 10:00:00,48.27,48.29,48.14,48.23,8436.0,46.6744,46.6938,46.5487,46.6357,8436.0
2018-09-26 10:30:00,48.23,48.31,48.23,48.27,7832.0,46.6357,46.7131,46.6357,46.6744,7832.0
2018-09-26 11:00:00,48.29,48.35,48.29,48.35,18412.0,46.6938,46.7518,46.6938,46.7518,18412.0
2018-09-26 11:30:00,48.35,48.35,48.3,48.34,7012.0,46.7518,46.7518,46.7034,46.7421,7012.0
2018-09-26 12:00:00,48.32,48.33,48.29,48.29,1748.0,46.7228,46.7324,46.6938,46.6938,1748.0
2018-09-26 12:30:00,48.29,48.32,48.27,48.32,8640.0,46.6938,46.7228,46.6744,46.7228,8640.0
2018-09-26 13:00:00,48.33,48.35,48.33,48.33,6700.0,46.7324,46.7518,46.7324,46.7324,6700.0
2018-09-26 13:30:00,48.33,48.33,48.24,48.28,10844.0,46.7324,46.7324,46.6454,46.6841,10844.0
2018-09-26 14:00:00,48.3,48.51,48.28,48.44,71556.0,46.7034,46.9065,46.6841,46.8388,71556.0
2018-09-26 14:30:00,48.46,48.49,48.32,48.38,35184.0,46.8581,46.8872,46.7228,46.7808,35184.0
2018-09-26 15:00:00,48.35,48.42,48.31,48.4,69432.0,46.7518,46.8195,46.7131,46.8001,69432.0
2018-09-26 15:30:00,48.36,48.37,47.99,48.02,127512.0,46.7614,46.7711,46.4037,46.4327,127512.0
2018-09-27 09:30:00,48.24,48.5,48.19,48.45,25680.0,46.6454,46.8968,46.5971,46.8485,25680.0
2018-09-27 10:00:00,48.47,48.53,48.47,48.51,41268.0,46.8678,46.9258,46.8678,46.9065,41268.0
2018-09-27 10:30:00,48.47,48.55,48.45,48.53,32048.0,46.8678,46.9452,46.8485,46.9258,32048.0
2018-09-27 11:00:00,48.57,48.57,48.47,48.48,12736.0,46.9645,46.9645,46.8678,46.8775,12736.0
2018-09-27 11:30:00,48.48,48.54,48.46,48.54,11880.0,46.8775,46.9355,46.8581,46.9355,11880.0
2018-09-27 12:00:00,48.5,48.58,48.5,48.57,12144.0,46.8968,46.9742,46.8968,46.9645,12144.0
2018-09-27 12:30:00,48.57,48.59,48.55,48.57,11776.0,46.9645,46.9838,46.9452,46.9645,11776.0
2018-09-27 13:00:00,48.56,48.57,48.55,48.57,4180.0,46.9548,46.9645,46.9452,46.9645,4180.0
2018-09-27 13:30:00,48.56,48.58,48.56,48.57,10028.0,46.9548,46.9742,46.9548,46.9645,10028.0
2018-09-27 14:00:00,48.56,48.56,48.5,48.5,23168.0,46.9548,46.9548,46.8968,46.8968,23168.0
2018-09-27 14:30:00,48.48,48.49,48.46,48.46,5964.0,46.8775,46.8872,46.8581,46.8581,5964.0
2018-09-27 15:00:00,48.47,48.49,48.43,48.43,6492.0,46.8678,46.8872,46.8291,46.8291,6492.0
2018-09-27 15:30:00,48.42,48.47,48.35,48.42,46048.0,46.8195,46.8678,46.7518,46.8195,46048.0
2018-09-28 09:30:00,48.27,48.4,48.27,48.27,9404.0,46.6744,46.8001,46.6744,46.6744,9404.0
2018-09-28 10:00:00,48.34,48.35,48.23,48.34,15484.0,46.7421,46.7518,46.6357,46.7421,15484.0
2018-09-28 10:30:00,48.31,48.47,48.31,48.45,13620.0,46.7131,46.8678,46.7131,46.8485,13620.0
2018-09-28 11:00:00,48.46,48.58,48.44,48.55,10880.0,46.8581,46.9742,46.8388,46.9452,10880.0
2018-09-28 11:30:00,48.49,48.5,48.45,48.47,11896.0,46.8872,46.8968,46.8485,46.8678,11896.0
2018-09-28 12:00:00,48.53,48.53,48.5,48.5,1296.0,46.9258,46.9258,46.8968,46.8968,1296.0
2018-09-28 12:30:00,48.48,48.51,48.35,48.42,4880.0,46.8775,46.9065,46.7518,46.8195,4880.0
2018-09-28 13:00:00,48.43,48.45,48.38,48.45,8984.0,46.8291,46.8485,46.7808,46.8485,8984.0
2018-09-28 13:30:00,48.44,48.48,48.44,48.46,17956.0,46.8388,46.8775,46.8388,46.8581,17956.0
2018-09-28 14:00:00,48.42,48.45,48.39,48.44,19464.0,46.8195,46.8485,46.7905,46.8388,19464.0
2018-09-28 14:30:00,48.44,48.48,48.44,48.47,7456.0,46.8388,46.8775,46.8388,46.8678,7456.0
2018-09-28 15:00:00,48.47,48.49,48.44,48.47,21540.0,46.8678,46.8872,46.8388,46.8678,21540.0
2018-09-28 15:30:00,48.46,48.5,48.41,48.5,108084.0,46.8581,46.8968,46.8098,46.8968,108084.0
2018-10-01 09:30:00,48.72,48.92,48.69,48.85,53868.0,47.1095,47.3029,47.0805,47.2353,53868.0
2018-10-01 10:00:00,48.85,48.88,48.83,48.83,160700.0,47.2353,47.2643,47.2159,47.2159,160700.0
2018-10-01 10:30:00,48.87,48.88,48.79,48.83,24708.0,47.2546,47.2643,47.1772,47.2159,24708.0
2018-10-01 11:00:00,48.83,48.83,48.77,48.8,19096.0,47.2159,47.2159,47.1579,47.1869,19096.0
2018-10-01 11:30:00,48.79,48.81,48.77,48.77,30160.0,47.1772,47.1966,47.1579,47.1579,30160.0
2018-10-01 12:00:00,48.76,48.79,48.67,48.73,150936.0,47.1482,47.1772,47.0612,47.1192,150936.0
2018-10-01 12:30:00,48.69,48.71,48.63,48.64,7488.0,47.0805,47.0999,47.0225,47.0322,7488.0
2018-10-01 13:00:00,48.66,48.71,48.65,48.7,15936.0,47.0515,47.0999,47.0419,47.0902,15936.0
2018-10-01 13:30:00,48.7,48.72,48.69,48.69,10812.0,47.0902,47.1095,47.0805,47.0805,10812.0
2018-10-01 14:00:00,48.69,48.69,48.6,48.6,32576.0,47.0805,47.0805,46.9935,46.9935,32576.0
2018-10-01 14:30:00,48.6,48.6,48.51,48.58,40064.0,46.9935,46.9935,46.9065,46.9742,40064.0
2018-10-01 15:00:00,48.61,48.62,48.5,48.51,20240.0,47.0032,47.0129,46.8968,46.9065,20240.0
2018-10-01 15:30:00,48.51,48.58,48.43,48.57,690628.0,46.9065,46.9742,46.8291,46.9645,690628.0
2018-10-02 09:30:00,48.53,48.7,48.39,48.67,40332.0,46.9258,47.0902,46.7905,47.0612,40332.0
2018-10-02 10:00:00,48.72,48.72,48.6,48.7,49576.0,47.1095,47.1095,46.9935,47.0902,49576.0
2018-10-02 10:30:00,48.71,48.77,48.63,48.76,13592.0,47.0999,47.1579,47.0225,47.1482,13592.0
2018-10-02 11:00:00,48.7,48.79,48.69,48.76,15896.0,47.0902,47.1772,47.0805,47.1482,15896.0
2018-10-02 11:30:00,48.76,48.84,48.76,48.83,38632.0,47.1482,47.2256,47.1482,47.2159,38632.0
2018-10-02 12:00:00,48.84,48.86,48.76,48.77,16200.0,47.2256,47.2449,47.1482,47.1579,16200.0
2018-10-02 12:30:00,48.79,48.81,48.62,48.64,54376.0,47.1772,47.1966,47.0129,47.0322,54376.0
2018-10-02 13:00:00,48.65,48.7,48.65,48.69,20940.0,47.0419,47.0902,47.0419,47.0805,20940.0
2018-10-02 13:30:00,48.7,48.76,48.67,48.68,18408.0,47.0902,47.1482,47.0612,47.0709,18408.0
2018-10-02 14:00:00,48.67,48.71,48.67,48.67,22864.0,47.0612,47.0999,47.0612,47.0612,22864.0
2018-10-02 14:30:00,48.68,48.69,48.6,48.6,41076.0,47.0709,47.0805,46.9935,46.9935,41076.0
2018-10-02 15:00:00,48.6,48.6,48.38,48.43,45596.0,46.9935,46.9935,46.7808,46.8291,45596.0
2018-10-02 15:30:00,48.44,48.54,48.44,48.49,77480.0,46.8388,46.9355,46.8388,46.8872,77480.0
2018-10-03 09:30:00,48.7,48.76,48.69,48.7,16352.0,47.0902,47.1482,47.0805,47.0902,16352.0
2018-10-03 10:00:00,48.71,48.85,48.71,48.81,41464.0,47.0999,47.2353,47.0999,47.1966,41464.0
2018-10-03 10:30:00,48.82,48.84,48.7,48.7,34516.0,47.2062,47.2256,47.0902,47.0902,34516.0
2018-10-03 11:00:00,48.69,48.82,48.65,48.81,133628.0,47.0805,47.2062,47.0419,47.1966,133628.0
2018-10-03 11:30:00,48.83,48.84,48.73,48.84,28480.0,47.2159,47.2256,47.1192,47.2256,28480.0
2018-10-03 12:00:00,48.85,48.9,48.82,48.88,50852.0,47.2353,47.2836,47.2062,47.2643,50852.0
2018-10-03 12:30:00,48.86,48.87,48.8,48.87,15532.0,47.2449,47.2546,47.1869,47.2546,15532.0
2018-10-03 13:00:00,48.91,48.94,48.88,48.88,7648.0,47.2933,47.3223,47.2643,47.2643,7648.0
2018-10-03 13:30:00,48.88,48.9,48.87,48.88,6788.0,47.2643,47.2836,47.2546,47.2643,6788.0
2018-10-03 14:00:00,48.88,48.92,48.87,48.87,25004.0,47.2643,47.3029,47.2546,47.2546,25004.0
2018-10-03 14:30:00,48.82,48.83,48.72,48.79,105656.0,47.2062,47.2159,47.1095,47.1772,105656.0
2018-10-03 15:00:00,48.79,48.8,48.67,48.7,61816.0,47.1772,47.1869,47.0612,47.0902,61816.0
2018-10-03 15:30:00,48.72,48.77,48.72,48.76,101680.0,47.1095,47.1579,47.1095,47.1482,101680.0
2018-10-04 09:30:00,48.55,48.55,48.21,48.3,44772.0,46.9452,46.9452,46.6164,46.7034,44772.0
2018-10-04 10:00:00,48.27,48.27,48.06,48.06,29404.0,46.6744,46.6744,46.4714,46.4714,29404.0
2018-10-04 10:30:00,48.04,48.11,47.99,48.11,36760.0,46.452,46.5197,46.4037,46.5197,36760.0
2018-10-04 11:00:00,48.03,48.14,48.02,48.04,72084.0,46.4424,46.5487,46.4327,46.452,72084.0
2018-10-04 11:30:00,48.02,48.02,47.83,47.88,40204.0,46.4327,46.4327,46.249,46.2973,40204.0
2018-10-04 12:00:00,47.83,47.88,47.63,47.69,43548.0,46.249,46.2973,46.0556,46.1136,43548.0
2018-10-04 12:30:00,47.7,47.81,47.65,47.65,33584.0,46.1233,46.2296,46.0749,46.0749,33584.0
2018-10-04 13:00:00,47.66,47.72,47.58,47.64,53604.0,46.0846,46.1426,46.0072,46.0652,53604.0
2018-10-04 13:30:00,47.63,47.63,47.49,47.55,33244.0,46.0556,46.0556,45.9202,45.9782,33244.0
2018-10-04 14:00:00,47.55,47.6,47.5,47.56,36004.0,45.9782,46.0266,45.9299,45.9879,36004.0
2018-10-04 14:30:00,47.6,47.78,47.6,47.73,44636.0,46.0266,46.2006,46.0266,46.1523,44636.0
2018-10-04 15:00:00,47.74,47.81,47.71,47.71,45892.0,46.1619,46.2296,46.1329,46.1329,45892.0
2018-10-04 15:30:00,47.72,47.87,47.64,47.83,57636.0,46.1426,46.2876,46.0652,46.249,57636.0
2018-10-05 09:30:00,47.82,47.99,47.59,47.63,61704.0,46.2393,46.4037,46.0169,46.0556,61704.0
2018-10-05 10:00:00,47.62,47.73,47.52,47.73,58256.0,46.0459,46.1523,45.9492,46.1523,58256.0
2018-10-05 10:30:00,47.69,47.69,47.45,47.52,77180.0,46.1136,46.1136,45.8815,45.9492,77180.0
2018-10-05 11:00:00,47.52,47.53,47.17,47.26,67724.0,45.9492,45.9589,45.6108,45.6978,67724.0
2018-10-05 11:30:00,47.22,47.3,47.04,47.06,89976.0,45.6591,45.7365,45.4851,45.5044,89976.0
2018-10-05 12:00:00,47.05,47.15,47.05,47.12,102980.0,45.4947,45.5914,45.4947,45.5624,102980.0
2018-10-05 12:30:00,47.01,47.02,46.87,46.93,42912.0,45.4561,45.4657,45.3207,45.3787,42912.0
2018-10-05 13:00:00,46.84,46.87,46.74,46.79,51080.0,45.2917,45.3207,45.195,45.2433,51080.0
2018-10-05 13:30:00,46.81,47.09,46.81,47.09,71120.0,45.2627,45.5334,45.2627,45.5334,71120.0
2018-10-05 14:00:00,47.09,47.29,47.07,47.29,51876.0,45.5334,45.7268,45.5141,45.7268,51876.0
2018-10-05 14:30:00,47.29,47.37,47.23,47.33,51936.0,45.7268,45.8042,45.6688,45.7655,51936.0
2018-10-05 15:00:00,47.35,47.44,47.29,47.3,127176.0,45.7848,45.8719,45.7268,45.7365,127176.0
2018-10-05 15:30:00,47.27,47.37,47.2,47.23,116032.0,45.7075,45.8042,45.6398,45.6688,116032.0
2018-10-08 09:30:00,46.98,47.18,46.83,47.18,63868.0,45.4271,45.6205,45.282,45.6205,63868.0
2018-10-08 10:00:00,47.09,47.21,47.04,47.18,22192.0,45.5334,45.6495,45.4851,45.6205,22192.0
2018-10-08 10:30:00,47.15,47.15,46.9,46.94,15536.0,45.5914,45.5914,45.3497,45.3884,15536.0
2018-10-08 11:00:00,46.95,46.95,46.71,46.71,166116.0,45.3981,45.3981,45.166,45.166,166116.0
2018-10-08 11:30:00,46.69,46.7,46.24,46.53,76192.0,45.1466,45.1563,44.7115,44.9919,76192.0
2018-10-08 12:00:00,46.46,46.52,46.28,46.52,17620.0,44.9243,44.9823,44.7502,44.9823,17620.0
2018-10-08 12:30:00,46.49,46.51,46.21,46.21,29564.0,44.9533,44.9726,44.6825,44.6825,29564.0
2018-10-08 13:00:00,46.23,46.39,46.23,46.28,20856.0,44.7019,44.8566,44.7019,44.7502,20856.0
2018-10-08 13:30:00,46.37,46.56,46.37,46.46,18820.0,44.8372,45.0209,44.8372,44.9243,18820.0
2018-10-08 14:00:00,46.45,46.65,46.45,46.59,45932.0,44.9146,45.108,44.9146,45.05,45932.0
2018-10-08 14:30:00,46.6,46.79,46.6,46.73,197484.0,45.0596,45.2433,45.0596,45.1853,197484.0
2018-10-08 15:00:00,46.72,46.85,46.71,46.71,755064.0,45.1757,45.3014,45.166,45.166,755064.0
2018-10-08 15:30:00,46.72,46.85,46.72,46.73,295688.0,45.1757,45.3014,45.1757,45.1853,295688.0
2018-10-09 09:30:00,46.71,47.03,46.62,46.9,66380.0,45.166,45.4754,45.079,45.3497,66380.0
2018-10-09 10:00:00,46.9,47.02,46.7,47.02,77860.0,45.3497,45.4657,45.1563,45.4657,77860.0
2018-10-09 10:30:00,47.04,47.17,46.99,47.02,115732.0,45.4851,45.6108,45.4367,45.4657,115732.0
2018-10-09 11:00:00,47.01,47.1,46.88,47.04,80956.0,45.4561,45.5431,45.3304,45.4851,80956.0
2018-10-09 11:30:00,47.06,47.07,47.01,47.02,61324.0,45.5044,45.5141,45.4561,45.4657,61324.0
2018-10-09 12:00:00,47.04,47.05,46.84,46.86,39164.0,45.4851,45.4947,45.2917,45.311,39164.0
2018-10-09 12:30:00,46.83,46.92,46.73,46.78,31152.0,45.282,45.369,45.1853,45.2337,31152.0
2018-10-09 13:00:00,46.74,46.86,46.64,46.82,17104.0,45.195,45.311,45.0983,45.2724,17104.0
2018-10-09 13:30:00,46.81,46.82,46.66,46.8,17408.0,45.2627,45.2724,45.1176,45.253,17408.0
2018-10-09 14:00:00,46.75,46.82,46.71,46.77,138468.0,45.2047,45.2724,45.166,45.224,138468.0
2018-10-09 14:30:00,46.77,46.93,46.71,46.91,48440.0,45.224,45.3787,45.166,45.3594,48440.0
2018-10-09 15:00:00,46.89,46.92,46.77,46.8,32924.0,45.34,45.369,45.224,45.253,32924.0
2018-10-09 15:30:00,46.79,46.93,46.79,46.8,49876.0,45.2433,45.3787,45.2433,45.253,49876.0
2018-10-10 09:30:00,46.52,46.52,45.75,45.8,131660.0,44.9823,44.9823,44.2377,44.2861,131660.0
2018-10-10 10:00:00,45.84,45.93,45.66,45.87,112968.0,44.3247,44.4118,44.1507,44.3538,112968.0
2018-10-10 10:30:00,45.82,45.93,45.74,45.81,33552.0,44.3054,44.4118,44.2281,44.2957,33552.0
2018-10-10 11:00:00,45.79,45.82,45.4,45.63,161992.0,44.2764,44.3054,43.8993,44.1217,161992.0
2018-10-10 11:30:00,45.62,45.73,45.49,45.57,75548.0,44.112,44.2184,43.9863,44.0637,75548.0
2018-10-10 12:00:00,45.56,45.8,45.45,45.72,84192.0,44.054,44.2861,43.9476,44.2087,84192.0
2018-10-10 12:30:00,45.72,45.73,45.6,45.7,20520.0,44.2087,44.2184,44.0927,44.1894,20520.0
2018-10-10 13:00:00,45.61,45.84,45.53,45.83,38308.0,44.1023,44.3247,44.025,44.3151,38308.0
2018-10-10 13:30:00,45.8,45.86,45.65,45.68,29372.0,44.2861,44.3441,44.141,44.17,29372.0
2018-10-10 14:00:00,45.72,45.73,45.49,45.56,59880.0,44.2087,44.2184,43.9863,44.054,59880.0
2018-10-10 14:30:00,45.6,45.63,45.34,45.45,100384.0,44.0927,44.1217,43.8413,43.9476,100384.0
2018-10-10 15:00:00,45.46,45.46,45.13,45.32,194644.0,43.9573,43.9573,43.6382,43.8219,194644.0
2018-10-10 15:30:00,45.29,45.29,44.61,44.68,411120.0,43.7929,43.7929,43.1354,43.2031,411120.0
2018-10-11 09:30:00,44.5,45.31,44.37,45.31,174028.0,43.029,43.8123,42.9033,43.8123,174028.0
2018-10-11 10:00:00,45.29,45.29,44.63,44.87,148192.0,43.7929,43.7929,43.1547,43.3868,148192.0
2018-10-11 10:30:00,44.83,44.96,44.56,44.63,79296.0,43.3481,43.4738,43.0871,43.1547,79296.0
2018-10-11 11:00:00,44.58,44.71,44.3,44.65,122240.0,43.1064,43.2321,42.8357,43.1741,122240.0
2018-10-11 11:30:00,44.67,45.04,44.47,44.82,310880.0,43.1934,43.5512,43.0,43.3385,310880.0
2018-10-11 12:00:00,44.8,45.19,44.8,45.02,147100.0,43.3191,43.6962,43.3191,43.5319,147100.0
2018-10-11 12:30:00,44.99,45.02,44.76,44.88,68660.0,43.5028,43.5319,43.2804,43.3965,68660.0
2018-10-11 13:00:00,44.87,45.04,44.71,44.93,69040.0,43.3868,43.5512,43.2321,43.4448,69040.0
2018-10-11 13:30:00,45.01,45.04,44.67,44.82,72416.0,43.5222,43.5512,43.1934,43.3385,72416.0
2018-10-11 14:00:00,44.83,44.88,44.56,44.59,407612.0,43.3481,43.3965,43.0871,43.1161,407612.0
2018-10-11 14:30:00,44.58,44.58,43.84,44.23,369060.0,43.1064,43.1064,42.3909,42.768,369060.0
2018-10-11 15:00:00,44.18,44.91,44.13,44.73,210476.0,42.7196,43.4255,42.6713,43.2514,210476.0
2018-10-11 15:30:00,44.66,44.83,44.24,44.26,149248.0,43.1838,43.3481,42.7776,42.797,149248.0
2018-10-12 09:30:00,45.43,45.55,45.16,45.37,198920.0,43.9283,44.0443,43.6672,43.8703,198920.0
2018-10-12 10:00:00,45.37,45.52,45.19,45.26,66996.0,43.8703,44.0153,43.6962,43.7639,66996.0
2018-10-12 10:30:00,45.19,45.43,45.19,45.29,44028.0,43.6962,43.9283,43.6962,43.7929,44028.0
2018-10-12 11:00:00,45.27,45.35,45.19,45.2,121444.0,43.7736,43.8509,43.6962,43.7059,121444.0
2018-10-12 11:30:00,45.22,45.28,44.91,45.05,78164.0,43.7252,43.7833,43.4255,43.5609,78164.0
2018-10-12 12:00:00,44.96,45.02,44.85,44.9,63968.0,43.4738,43.5319,43.3675,43.4158,63968.0
2018-10-12 12:30:00,44.91,44.94,44.6,44.88,70772.0,43.4255,43.4545,43.1257,43.3965,70772.0
2018-10-12 13:00:00,44.85,45.12,44.84,45.02,79584.0,43.3675,43.6285,43.3578,43.5319,79584.0
2018-10-12 13:30:00,44.95,45.06,44.8,44.99,49020.0,43.4642,43.5705,43.3191,43.5028,49020.0
2018-10-12 14:00:00,45.02,45.05,44.76,45.05,166344.0,43.5319,43.5609,43.2804,43.5609,166344.0
2018-10-12 14:30:00,45.05,45.17,44.88,45.13,35220.0,43.5609,43.6769,43.3965,43.6382,35220.0
2018-10-12 15:00:00,45.17,45.38,45.05,45.35,84256.0,43.6769,43.88,43.5609,43.8509,84256.0
2018-10-12 15:30:00,45.33,45.63,45.3,45.52,140060.0,43.8316,44.1217,43.8026,44.0153,140060.0
2018-10-15 09:30:00,45.32,45.35,45.05,45.09,50792.0,43.8219,43.8509,43.5609,43.5995,50792.0
2018-10-15 10:00:00,45.02,45.02,44.76,44.97,71148.0,43.5319,43.5319,43.2804,43.4835,71148.0
2018-10-15 10:30:00,44.91,45.07,44.91,45.06,21588.0,43.4255,43.5802,43.4255,43.5705,21588.0
2018-10-15 11:00:00,45.1,45.38,45.09,45.38,23052.0,43.6092,43.88,43.5995,43.88,23052.0
2018-10-15 11:30:00,45.35,45.35,45.04,45.07,31364.0,43.8509,43.8509,43.5512,43.5802,31364.0
2018-10-15 12:00:00,45.03,45.14,44.96,45.14,24944.0,43.5415,43.6479,43.4738,43.6479,24944.0
2018-10-15 12:30:00,45.12,45.24,45.12,45.2,27336.0,43.6285,43.7446,43.6285,43.7059,27336.0
2018-10-15 13:00:00,45.18,45.3,45.07,45.1,17972.0,43.6866,43.8026,43.5802,43.6092,17972.0
2018-10-15 13:30:00,45.1,45.3,45.08,45.29,23376.0,43.6092,43.8026,43.5899,43.7929,23376.0
2018-10-15 14:00:00,45.19,45.25,45.05,45.05,12328.0,43.6962,43.7542,43.5609,43.5609,12328.0
2018-10-15 14:30:00,45.02,45.31,45.02,45.26,517452.0,43.5319,43.8123,43.5319,43.7639,517452.0
2018-10-15 15:00:00,45.27,45.33,45.07,45.07,24656.0,43.7736,43.8316,43.5802,43.5802,24656.0
2018-10-15 15:30:00,45.06,45.08,44.91,44.91,37548.0,43.5705,43.5899,43.4255,43.4255,37548.0
2018-10-16 09:30:00,45.41,45.56,45.39,45.56,66396.0,43.909,44.054,43.8896,44.054,66396.0
2018-10-16 10:00:00,45.58,45.61,45.37,45.4,45048.0,44.0733,44.1023,43.8703,43.8993,45048.0
2018-10-16 10:30:00,45.38,45.64,45.32,45.63,272344.0,43.88,44.1314,43.8219,44.1217,272344.0
2018-10-16 11:00:00,45.61,45.82,45.57,45.82,61752.0,44.1023,44.3054,44.0637,44.3054,61752.0
2018-10-16 11:30:00,45.82,45.92,45.81,45.91,57868.0,44.3054,44.4021,44.2957,44.3924,57868.0
2018-10-16 12:00:00,45.94,45.94,45.82,45.84,25740.0,44.4214,44.4214,44.3054,44.3247,25740.0
2018-10-16 12:30:00,45.88,45.95,45.88,45.95,17868.0,44.3634,44.4311,44.3634,44.4311,17868.0
2018-10-16 13:00:00,45.97,45.99,45.94,45.99,22644.0,44.4504,44.4698,44.4214,44.4698,22644.0
2018-10-16 13:30:00,45.99,46.07,45.98,46.01,123304.0,44.4698,44.5471,44.4601,44.4891,123304.0
2018-10-16 14:00:00,46.04,46.1,46.01,46.07,107356.0,44.5181,44.5762,44.4891,44.5471,107356.0
2018-10-16 14:30:00,46.1,46.11,46.02,46.04,24220.0,44.5762,44.5858,44.4988,44.5181,24220.0
2018-10-16 15:00:00,46.02,46.17,46.01,46.13,32696.0,44.4988,44.6438,44.4891,44.6052,32696.0
2018-10-16 15:30:00,46.15,46.37,46.12,46.23,533568.0,44.6245,44.8372,44.5955,44.7019,533568.0
2018-10-17 09:30:00,46.33,46.37,45.91,45.93,32756.0,44.7985,44.8372,44.3924,44.4118,32756.0
2018-10-17 10:00:00,45.89,45.95,45.8,45.88,341104.0,44.3731,44.4311,44.2861,44.3634,341104.0
2018-10-17 10:30:00,45.89,45.89,45.63,45.74,30832.0,44.3731,44.3731,44.1217,44.2281,30832.0
2018-10-17 11:00:00,45.71,45.92,45.67,45.89,26976.0,44.199,44.4021,44.1604,44.3731,26976.0
2018-10-17 11:30:00,45.93,46.04,45.78,45.99,322132.0,44.4118,44.5181,44.2667,44.4698,322132.0
2018-10-17 12:00:00,45.99,46.13,45.92,46.04,134436.0,44.4698,44.6052,44.4021,44.5181,134436.0
2018-10-17 12:30:00,46.0,46.1,45.92,46.05,65040.0,44.4795,44.5762,44.4021,44.5278,65040.0
2018-10-17 13:00:00,46.06,46.23,46.03,46.09,28240.0,44.5375,44.7019,44.5085,44.5665,28240.0
2018-10-17 13:30:00,46.07,46.17,46.05,46.05,42632.0,44.5471,44.6438,44.5278,44.5278,42632.0
2018-10-17 14:00:00,46.04,46.12,45.79,45.82,103852.0,44.5181,44.5955,44.2764,44.3054,103852.0
2018-10-17 14:30:00,45.81,46.08,45.81,46.07,48076.0,44.2957,44.5568,44.2957,44.5471,48076.0
2018-10-17 15:00:00,46.06,46.1,45.96,46.07,29072.0,44.5375,44.5762,44.4408,44.5471,29072.0
2018-10-17 15:30:00,46.05,46.08,45.92,46.04,92252.0,44.5278,44.5568,44.4021,44.5181,92252.0
2018-10-18 09:30:00,45.84,45.84,45.56,45.67,19372.0,44.3247,44.3247,44.054,44.1604,19372.0
2018-10-18 10:00:00,45.6,45.62,45.49,45.57,31348.0,44.0927,44.112,43.9863,44.0637,31348.0
2018-10-18 10:30:00,45.56,45.72,45.55,45.68,45292.0,44.054,44.2087,44.0443,44.17,45292.0
2018-10-18 11:00:00,45.69,45.71,45.29,45.3,50384.0,44.1797,44.199,43.7929,43.8026,50384.0
2018-10-18 11:30:00,45.27,45.3,44.94,45.03,46964.0,43.7736,43.8026,43.4545,43.5415,46964.0
2018-10-18 12:00:00,45.02,45.21,44.99,45.21,117424.0,43.5319,43.7156,43.5028,43.7156,117424.0
2018-10-18 12:30:00,45.17,45.33,45.15,45.15,26696.0,43.6769,43.8316,43.6576,43.6576,26696.0
2018-10-18 13:00:00,45.12,45.14,44.8,44.84,44480.0,43.6285,43.6479,43.3191,43.3578,44480.0
2018-10-18 13:30:00,44.91,44.92,44.77,44.84,65992.0,43.4255,43.4352,43.2901,43.3578,65992.0
2018-10-18 14:00:00,44.92,45.08,44.92,44.99,39044.0,43.4352,43.5899,43.4352,43.5028,39044.0
2018-10-18 14:30:00,45.02,45.17,44.99,45.1,35976.0,43.5319,43.6769,43.5028,43.6092,35976.0
2018-10-18 15:00:00,45.09,45.09,44.92,45.06,18492.0,43.5995,43.5995,43.4352,43.5705,18492.0
2018-10-18 15:30:00,45.01,45.15,44.94,45.02,261164.0,43.5222,43.6576,43.4545,43.5319,261164.0
2018-10-19 09:30:00,45.28,45.6,45.28,45.59,80052.0,43.7833,44.0927,43.7833,44.083,80052.0
2018-10-19 10:00:00,45.51,45.67,45.51,45.55,15648.0,44.0057,44.1604,44.0057,44.0443,15648.0
2018-10-19 10:30:00,45.64,45.65,45.44,45.52,8800.0,44.1314,44.141,43.938,44.0153,8800.0
2018-10-19 11:00:00,45.55,45.61,45.32,45.35,43216.0,44.0443,44.1023,43.8219,43.8509,43216.0
2018-10-19 11:30:00,45.33,45.34,45.14,45.17,112428.0,43.8316,43.8413,43.6479,43.6769,112428.0
2018-10-19 12:00:00,45.26,45.27,44.83,44.84,168964.0,43.7639,43.7736,43.3481,43.3578,168964.0
2018-10-19 12:30:00,44.85,45.02,44.72,45.02,15200.0,43.3675,43.5319,43.2418,43.5319,15200.0
2018-10-19 13:00:00,44.96,45.08,44.82,45.08,31240.0,43.4738,43.5899,43.3385,43.5899,31240.0
2018-10-19 13:30:00,45.06,45.14,44.96,44.96,68080.0,43.5705,43.6479,43.4738,43.4738,68080.0
2018-10-19 14:00:00,44.92,44.98,44.72,44.91,31636.0,43.4352,43.4932,43.2418,43.4255,31636.0
2018-10-19 14:30:00,44.94,45.0,44.87,44.87,35804.0,43.4545,43.5125,43.3868,43.3868,35804.0
2018-10-19 15:00:00,44.89,45.04,44.84,45.04,53072.0,43.4061,43.5512,43.3578,43.5512,53072.0
2018-10-19 15:30:00,45.02,45.06,44.86,44.86,106172.0,43.5319,43.5705,43.3771,43.3771,106172.0
2018-10-22 09:30:00,45.1,45.3,44.93,44.93,14588.0,43.6092,43.8026,43.4448,43.4448,14588.0
2018-10-22 10:00:00,44.98,45.04,44.86,44.89,27600.0,43.4932,43.5512,43.3771,43.4061,27600.0
2018-10-22 10:30:00,44.94,45.5,44.94,45.46,15952.0,43.4545,43.996,43.4545,43.9573,15952.0
2018-10-22 11:00:00,45.4,45.49,45.35,45.4,10324.0,43.8993,43.9863,43.8509,43.8993,10324.0
2018-10-22 11:30:00,45.37,45.4,45.18,45.24,9492.0,43.8703,43.8993,43.6866,43.7446,9492.0
2018-10-22 12:00:00,45.23,45.37,45.1,45.16,26280.0,43.7349,43.8703,43.6092,43.6672,26280.0
2018-10-22 12:30:00,45.19,45.34,45.19,45.32,20080.0,43.6962,43.8413,43.6962,43.8219,20080.0
2018-10-22 13:00:00,45.26,45.4,45.24,45.24,11600.0,43.7639,43.8993,43.7446,43.7446,11600.0
2018-10-22 13:30:00,45.25,45.36,45.21,45.22,15600.0,43.7542,43.8606,43.7156,43.7252,15600.0
2018-10-22 14:00:00,45.22,45.32,45.2,45.2,11748.0,43.7252,43.8219,43.7059,43.7059,11748.0
2018-10-22 14:30:00,45.21,45.37,45.21,45.35,47876.0,43.7156,43.8703,43.7156,43.8509,47876.0
2018-10-22 15:00:00,45.32,45.46,45.32,45.38,25592.0,43.8219,43.9573,43.8219,43.88,25592.0
2018-10-22 15:30:00,45.4,45.5,45.24,45.24,90964.0,43.8993,43.996,43.7446,43.7446,90964.0
2018-10-23 09:30:00,44.4,44.51,44.24,44.32,292736.0,42.9323,43.0387,42.7776,42.855,292736.0
2018-10-23 10:00:00,44.3,44.31,43.89,44.13,405116.0,42.8357,42.8453,42.4392,42.6713,405116.0
2018-10-23 10:30:00,44.1,44.3,44.04,44.15,166240.0,42.6423,42.8357,42.5842,42.6906,166240.0
2018-10-23 11:00:00,44.14,44.49,44.08,44.44,150928.0,42.6809,43.0194,42.6229,42.971,150928.0
2018-10-23 11:30:00,44.45,44.46,44.24,44.24,138140.0,42.9807,42.9904,42.7776,42.7776,138140.0
2018-10-23 12:00:00,44.26,44.65,44.25,44.62,137472.0,42.797,43.1741,42.7873,43.1451,137472.0
2018-10-23 12:30:00,44.65,44.88,44.65,44.71,134828.0,43.1741,43.3965,43.1741,43.2321,134828.0
2018-10-23 13:00:00,44.66,44.93,44.66,44.82,116596.0,43.1838,43.4448,43.1838,43.3385,116596.0
2018-10-23 13:30:00,44.84,44.87,44.67,44.71,195040.0,43.3578,43.3868,43.1934,43.2321,195040.0
2018-10-23 14:00:00,44.72,45.08,44.7,45.03,229128.0,43.2418,43.5899,43.2224,43.5415,229128.0
2018-10-23 14:30:00,45.06,45.22,45.05,45.2,305964.0,43.5705,43.7252,43.5609,43.7059,305964.0
2018-10-23 15:00:00,45.18,45.32,45.15,45.22,190560.0,43.6866,43.8219,43.6576,43.7252,190560.0
2018-10-23 15:30:00,45.22,45.27,45.06,45.12,300632.0,43.7252,43.7736,43.5705,43.6285,300632.0
2018-10-24 09:30:00,45.01,45.03,44.69,44.77,24168.0,43.5222,43.5415,43.2128,43.2901,24168.0
2018-10-24 10:00:00,44.64,44.88,44.59,44.59,49804.0,43.1644,43.3965,43.1161,43.1161,49804.0
2018-10-24 10:30:00,44.59,44.69,44.58,44.58,15364.0,43.1161,43.2128,43.1064,43.1064,15364.0
2018-10-24 11:00:00,44.61,44.61,44.14,44.14,27216.0,43.1354,43.1354,42.6809,42.6809,27216.0
2018-10-24 11:30:00,44.15,44.51,44.07,44.51,26016.0,42.6906,43.0387,42.6133,43.0387,26016.0
2018-10-24 12:00:00,44.52,44.54,44.31,44.37,111588.0,43.0484,43.0677,42.8453,42.9033,111588.0
2018-10-24 12:30:00,44.3,44.35,44.17,44.34,27640.0,42.8357,42.884,42.7099,42.8743,27640.0
2018-10-24 13:00:00,44.32,44.32,44.0,44.02,33020.0,42.855,42.855,42.5456,42.5649,33020.0
2018-10-24 13:30:00,44.02,44.09,43.92,43.93,113548.0,42.5649,42.6326,42.4682,42.4779,113548.0
2018-10-24 14:00:00,43.94,44.07,43.79,44.06,126220.0,42.4876,42.6133,42.3425,42.6036,126220.0
2018-10-24 14:30:00,44.07,44.08,43.78,43.85,89580.0,42.6133,42.6229,42.3328,42.4005,89580.0
2018-10-24 15:00:00,43.82,43.82,43.45,43.45,89916.0,42.3715,42.3715,42.0137,42.0137,89916.0
2018-10-24 15:30:00,43.46,43.5,42.92,42.92,261392.0,42.0234,42.0621,41.5013,41.5013,261392.0
2018-10-25 09:30:00,43.58,44.08,43.58,44.04,55948.0,42.1395,42.6229,42.1395,42.5842,55948.0
2018-10-25 10:00:00,44.07,44.27,43.83,44.1,31252.0,42.6133,42.8066,42.3812,42.6423,31252.0
2018-10-25 10:30:00,44.11,44.25,44.09,44.14,53180.0,42.6519,42.7873,42.6326,42.6809,53180.0
2018-10-25 11:00:00,44.1,44.29,43.99,44.28,67416.0,42.6423,42.826,42.5359,42.8163,67416.0
2018-10-25 11:30:00,44.27,44.35,44.14,44.25,67524.0,42.8066,42.884,42.6809,42.7873,67524.0
2018-10-25 12:00:00,44.21,44.23,44.02,44.08,27460.0,42.7486,42.768,42.5649,42.6229,27460.0
2018-10-25 12:30:00,44.06,44.25,44.06,44.14,29076.0,42.6036,42.7873,42.6036,42.6809,29076.0
2018-10-25 13:00:00,44.17,44.21,44.05,44.19,71876.0,42.7099,42.7486,42.5939,42.7293,71876.0
2018-10-25 13:30:00,44.14,44.33,44.13,44.3,145840.0,42.6809,42.8647,42.6713,42.8357,145840.0
2018-10-25 14:00:00,44.28,44.51,44.25,44.48,57424.0,42.8163,43.0387,42.7873,43.0097,57424.0
2018-10-25 14:30:00,44.5,44.66,44.49,44.58,86564.0,43.029,43.1838,43.0194,43.1064,86564.0
2018-10-25 15:00:00,44.56,44.65,44.54,44.6,79092.0,43.0871,43.1741,43.0677,43.1257,79092.0
2018-10-25 15:30:00,44.62,44.67,44.37,44.42,233936.0,43.1451,43.1934,42.9033,42.9517,233936.0
2018-10-26 09:30:00,43.17,43.73,43.1,43.56,44004.0,41.743,42.2845,41.6753,42.1201,44004.0
2018-10-26 10:00:00,43.45,43.45,43.08,43.13,68668.0,42.0137,42.0137,41.656,41.7043,68668.0
2018-10-26 10:30:00,43.12,43.13,42.7,42.75,73240.0,41.6947,41.7043,41.2885,41.3369,73240.0
2018-10-26 11:00:00,42.7,43.38,42.7,43.38,145700.0,41.2885,41.9461,41.2885,41.9461,145700.0
2018-10-26 11:30:00,43.37,43.55,43.27,43.47,152132.0,41.9364,42.1104,41.8397,42.0331,152132.0
2018-10-26 12:00:00,43.53,43.73,43.48,43.64,104944.0,42.0911,42.2845,42.0428,42.1975,104944.0
2018-10-26 12:30:00,43.66,44.14,43.63,44.01,81224.0,42.2168,42.6809,42.1878,42.5552,81224.0
2018-10-26 13:00:00,44.05,44.27,43.89,43.89,58588.0,42.5939,42.8066,42.4392,42.4392,58588.0
2018-10-26 13:30:00,43.88,43.9,43.6,43.88,50016.0,42.4295,42.4489,42.1588,42.4295,50016.0
2018-10-26 14:00:00,43.87,43.87,43.48,43.76,67544.0,42.4199,42.4199,42.0428,42.3135,67544.0
2018-10-26 14:30:00,43.68,43.73,43.26,43.27,82928.0,42.2361,42.2845,41.83,41.8397,82928.0
2018-10-26 15:00:00,43.21,43.48,43.14,43.42,109084.0,41.7817,42.0428,41.714,41.9847,109084.0
2018-10-26 15:30:00,43.34,43.65,43.2,43.43,531412.0,41.9074,42.2071,41.772,41.9944,531412.0
2018-10-29 09:30:00,44.14,44.22,43.99,44.15,76440.0,42.6809,42.7583,42.5359,42.6906,76440.0
2018-10-29 10:00:00,44.18,44.36,44.18,44.19,65368.0,42.7196,42.8937,42.7196,42.7293,65368.0
2018-10-29 10:30:00,44.19,44.19,43.9,43.98,38468.0,42.7293,42.7293,42.4489,42.5262,38468.0
2018-10-29 11:00:00,44.0,44.02,43.68,43.79,50516.0,42.5456,42.5649,42.2361,42.3425,50516.0
2018-10-29 11:30:00,43.78,43.85,43.52,43.53,39000.0,42.3328,42.4005,42.0814,42.0911,39000.0
2018-10-29 12:00:00,43.52,43.55,43.13,43.19,88616.0,42.0814,42.1104,41.7043,41.7623,88616.0
2018-10-29 12:30:00,43.18,43.43,43.13,43.24,81040.0,41.7527,41.9944,41.7043,41.8107,81040.0
2018-10-29 13:00:00,43.29,43.53,43.29,43.29,31652.0,41.859,42.0911,41.859,41.859,31652.0
2018-10-29 13:30:00,43.3,43.5,43.27,43.36,308488.0,41.8687,42.0621,41.8397,41.9267,308488.0
2018-10-29 14:00:00,43.32,43.33,42.94,42.94,93460.0,41.888,41.8977,41.5206,41.5206,93460.0
2018-10-29 14:30:00,42.91,43.04,42.7,42.76,96956.0,41.4916,41.6173,41.2885,41.3466,96956.0
2018-10-29 15:00:00,42.74,42.74,42.28,42.29,379356.0,41.3272,41.3272,40.8824,40.8921,379356.0
2018-10-29 15:30:00,42.29,42.63,41.72,42.62,794832.0,40.8921,41.2209,40.3409,41.2112,794832.0
2018-10-30 09:30:00,42.46,43.19,42.31,43.15,74632.0,41.0565,41.7623,40.9114,41.7237,74632.0
2018-10-30 10:00:00,43.1,43.1,42.81,42.91,259172.0,41.6753,41.6753,41.3949,41.4916,259172.0
2018-10-30 10:30:00,42.9,43.04,42.5,42.59,100008.0,41.4819,41.6173,41.0952,41.1822,100008.0
2018-10-30 11:00:00,42.63,42.95,42.59,42.95,93508.0,41.2209,41.5303,41.1822,41.5303,93508.0
2018-10-30 11:30:00,42.95,43.18,42.91,42.92,94260.0,41.5303,41.7527,41.4916,41.5013,94260.0
2018-10-30 12:00:00,42.96,43.02,42.85,42.98,76736.0,41.5399,41.598,41.4336,41.5593,76736.0
2018-10-30 12:30:00,42.95,43.0,42.72,42.74,47436.0,41.5303,41.5786,41.3079,41.3272,47436.0
2018-10-30 13:00:00,42.66,42.73,42.47,42.52,74080.0,41.2499,41.3175,41.0661,41.1145,74080.0
2018-10-30 13:30:00,42.45,42.76,42.36,42.76,43712.0,41.0468,41.3466,40.9598,41.3466,43712.0
2018-10-30 14:00:00,42.77,42.79,42.53,42.63,125660.0,41.3562,41.3756,41.1242,41.2209,125660.0
2018-10-30 14:30:00,42.61,43.0,42.59,42.98,136512.0,41.2015,41.5786,41.1822,41.5593,136512.0
2018-10-30 15:00:00,43.03,43.19,42.88,43.13,191284.0,41.6076,41.7623,41.4626,41.7043,191284.0
2018-10-30 15:30:00,43.16,43.33,43.1,43.3,324040.0,41.7333,41.8977,41.6753,41.8687,324040.0
2018-10-31 09:30:00,44.05,44.49,44.05,44.49,62792.0,42.5939,43.0194,42.5939,43.0194,62792.0
2018-10-31 10:00:00,44.5,44.71,44.47,44.64,76784.0,43.029,43.2321,43.0,43.1644,76784.0
2018-10-31 10:30:00,44.65,44.72,44.44,44.46,51176.0,43.1741,43.2418,42.971,42.9904,51176.0
2018-10-31 11:00:00,44.48,44.59,44.3,44.57,52936.0,43.0097,43.1161,42.8357,43.0967,52936.0
2018-10-31 11:30:00,44.56,44.56,44.18,44.31,36228.0,43.0871,43.0871,42.7196,42.8453,36228.0
2018-10-31 12:00:00,44.31,44.46,44.12,44.44,53124.0,42.8453,42.9904,42.6616,42.971,53124.0
2018-10-31 12:30:00,44.4,44.58,44.36,44.54,40884.0,42.9323,43.1064,42.8937,43.0677,40884.0
2018-10-31 13:00:00,44.54,44.76,44.52,44.6,53172.0,43.0677,43.2804,43.0484,43.1257,53172.0
2018-10-31 13:30:00,44.61,44.72,44.56,44.63,124284.0,43.1354,43.2418,43.0871,43.1547,124284.0
2018-10-31 14:00:00,44.65,44.79,44.58,44.69,91312.0,43.1741,43.3095,43.1064,43.2128,91312.0
2018-10-31 14:30:00,44.71,44.73,44.58,44.68,102224.0,43.2321,43.2514,43.1064,43.2031,102224.0
2018-10-31 15:00:00,44.67,44.75,44.58,44.67,94320.0,43.1934,43.2708,43.1064,43.1934,94320.0
2018-10-31 15:30:00,44.67,44.7,44.4,44.41,318744.0,43.1934,43.2224,42.9323,42.942,318744.0
2018-11-01 09:30:00,44.46,44.61,44.19,44.28,97036.0,42.9904,43.1354,42.7293,42.8163,97036.0
2018-11-01 10:00:00,44.27,44.39,44.1,44.33,172856.0,42.8066,42.9227,42.6423,42.8647,172856.0
2018-11-01 10:30:00,44.34,44.59,44.3,44.54,97156.0,42.8743,43.1161,42.8357,43.0677,97156.0
2018-11-01 11:00:00,44.57,44.76,44.49,44.76,70784.0,43.0967,43.2804,43.0194,43.2804,70784.0
2018-11-01 11:30:00,44.78,44.82,44.65,44.66,36076.0,43.2998,43.3385,43.1741,43.1838,36076.0
2018-11-01 12:00:00,44.62,44.74,44.59,44.6,52168.0,43.1451,43.2611,43.1161,43.1257,52168.0
2018-11-01 12:30:00,44.63,44.72,44.58,44.72,37220.0,43.1547,43.2418,43.1064,43.2418,37220.0
2018-11-01 13:00:00,44.72,44.88,44.7,44.87,21964.0,43.2418,43.3965,43.2224,43.3868,21964.0
2018-11-01 13:30:00,44.83,44.86,44.76,44.79,50376.0,43.3481,43.3771,43.2804,43.3095,50376.0
2018-11-01 14:00:00,44.79,44.81,44.71,44.81,20792.0,43.3095,43.3288,43.2321,43.3288,20792.0
2018-11-01 14:30:00,44.78,44.81,44.69,44.79,16308.0,43.2998,43.3288,43.2128,43.3095,16308.0
2018-11-01 15:00:00,44.77,44.84,44.73,44.84,62872.0,43.2901,43.3578,43.2514,43.3578,62872.0
2018-11-01 15:30:00,44.83,44.88,44.81,44.88,168748.0,43.3481,43.3965,43.3288,43.3965,168748.0
2018-11-02 09:30:00,44.53,44.85,44.38,44.5,143652.0,43.058,43.3675,42.913,43.029,143652.0
2018-11-02 10:00:00,44.51,44.52,44.18,44.2,35952.0,43.0387,43.0484,42.7196,42.739,35952.0
2018-11-02 10:30:00,44.16,44.24,43.94,44.24,56608.0,42.7003,42.7776,42.4876,42.7776,56608.0
2018-11-02 11:00:00,44.25,44.26,43.97,44.05,121992.0,42.7873,42.797,42.5166,42.5939,121992.0
2018-11-02 11:30:00,44.12,44.18,44.03,44.18,40680.0,42.6616,42.7196,42.5746,42.7196,40680.0
2018-11-02 12:00:00,44.17,44.17,44.05,44.09,38244.0,42.7099,42.7099,42.5939,42.6326,38244.0
2018-11-02 12:30:00,44.12,44.13,43.73,43.81,48888.0,42.6616,42.6713,42.2845,42.3618,48888.0
2018-11-02 13:00:00,43.78,43.97,43.71,43.94,34952.0,42.3328,42.5166,42.2652,42.4876,34952.0
2018-11-02 13:30:00,43.92,43.99,43.88,43.94,27216.0,42.4682,42.5359,42.4295,42.4876,27216.0
2018-11-02 14:00:00,43.87,44.1,43.73,44.1,11844.0,42.4199,42.6423,42.2845,42.6423,11844.0
2018-11-02 14:30:00,44.04,44.07,43.93,44.02,76984.0,42.5842,42.6133,42.4779,42.5649,76984.0
2018-11-02 15:00:00,43.95,44.1,43.9,44.03,23728.0,42.4972,42.6423,42.4489,42.5746,23728.0
2018-11-02 15:30:00,44.0,44.06,43.92,43.99,78660.0,42.5456,42.6036,42.4682,42.5359,78660.0
2018-11-05 09:30:00,43.97,43.97,43.5,43.62,41244.0,42.5166,42.5166,42.0621,42.1781,41244.0
2018-11-05 10:00:00,43.57,43.57,43.22,43.28,32692.0,42.1298,42.1298,41.7914,41.8494,32692.0
2018-11-05 10:30:00,43.3,43.61,43.29,43.61,26144.0,41.8687,42.1685,41.859,42.1685,26144.0
2018-11-05 11:00:00,43.58,43.63,43.4,43.41,9712.0,42.1395,42.1878,41.9654,41.9751,9712.0
2018-11-05 11:30:00,43.36,43.47,43.36,43.47,8528.0,41.9267,42.0331,41.9267,42.0331,8528.0
2018-11-05 12:00:00,43.46,43.5,43.38,43.49,9432.0,42.0234,42.0621,41.9461,42.0524,9432.0
2018-11-05 12:30:00,43.42,43.47,43.41,43.47,11756.0,41.9847,42.0331,41.9751,42.0331,11756.0
2018-11-05 13:00:00,43.46,43.53,43.44,43.51,5432.0,42.0234,42.0911,42.0041,42.0718,5432.0
2018-11-05 13:30:00,43.48,43.59,43.47,43.59,2400.0,42.0428,42.1491,42.0331,42.1491,2400.0
2018-11-05 14:00:00,43.58,43.79,43.58,43.76,31844.0,42.1395,42.3425,42.1395,42.3135,31844.0
2018-11-05 14:30:00,43.72,43.84,43.72,43.8,8424.0,42.2748,42.3909,42.2748,42.3522,8424.0
2018-11-05 15:00:00,43.8,43.8,43.65,43.71,52000.0,42.3522,42.3522,42.2071,42.2652,52000.0
2018-11-05 15:30:00,43.69,43.84,43.69,43.79,72268.0,42.2458,42.3909,42.2458,42.3425,72268.0
2018-11-06 09:30:00,43.74,44.32,43.74,44.32,66012.0,42.2942,42.855,42.2942,42.855,66012.0
2018-11-06 10:00:00,44.23,44.25,44.16,44.17,47508.0,42.768,42.7873,42.7003,42.7099,47508.0
2018-11-06 10:30:00,44.18,44.18,43.98,43.98,28332.0,42.7196,42.7196,42.5262,42.5262,28332.0
2018-11-06 11:00:00,43.98,44.07,43.91,44.01,9152.0,42.5262,42.6133,42.4585,42.5552,9152.0
2018-11-06 11:30:00,43.91,44.04,43.86,43.99,46464.0,42.4585,42.5842,42.4102,42.5359,46464.0
2018-11-06 12:00:00,44.0,44.08,44.0,44.07,5280.0,42.5456,42.6229,42.5456,42.6133,5280.0
2018-11-06 12:30:00,44.09,44.14,44.09,44.1,4176.0,42.6326,42.6809,42.6326,42.6423,4176.0
2018-11-06 13:00:00,44.11,44.12,44.04,44.04,6408.0,42.6519,42.6616,42.5842,42.5842,6408.0
2018-11-06 13:30:00,44.07,44.1,44.05,44.05,46112.0,42.6133,42.6423,42.5939,42.5939,46112.0
2018-11-06 14:00:00,43.97,43.97,43.71,43.72,9516.0,42.5166,42.5166,42.2652,42.2748,9516.0
2018-11-06 14:30:00,43.76,43.88,43.76,43.87,19656.0,42.3135,42.4295,42.3135,42.4199,19656.0
2018-11-06 15:00:00,43.84,43.97,43.84,43.97,39380.0,42.3909,42.5166,42.3909,42.5166,39380.0
2018-11-06 15:30:00,43.99,44.12,43.95,44.12,45096.0,42.5359,42.6616,42.4972,42.6616,45096.0
2018-11-07 09:30:00,44.63,44.79,44.54,44.63,67720.0,43.1547,43.3095,43.0677,43.1547,67720.0
2018-11-07 10:00:00,44.63,44.9,44.63,44.84,16484.0,43.1547,43.4158,43.1547,43.3578,16484.0
2018-11-07 10:30:00,44.94,45.12,44.94,45.02,43752.0,43.4545,43.6285,43.4545,43.5319,43752.0
2018-11-07 11:00:00,45.04,45.06,44.97,45.03,43308.0,43.5512,43.5705,43.4835,43.5415,43308.0
2018-11-07 11:30:00,45.06,45.15,45.02,45.15,15852.0,43.5705,43.6576,43.5319,43.6576,15852.0
2018-11-07 12:00:00,45.16,45.19,45.06,45.08,28252.0,43.6672,43.6962,43.5705,43.5899,28252.0
2018-11-07 12:30:00,45.08,45.16,45.08,45.13,8488.0,43.5899,43.6672,43.5899,43.6382,8488.0
2018-11-07 13:00:00,45.16,45.18,45.1,45.13,18812.0,43.6672,43.6866,43.6092,43.6382,18812.0
2018-11-07 13:30:00,45.1,45.12,45.01,45.07,34736.0,43.6092,43.6285,43.5222,43.5802,34736.0
2018-11-07 14:00:00,45.1,45.17,45.08,45.17,45800.0,43.6092,43.6769,43.5899,43.6769,45800.0
2018-11-07 14:30:00,45.19,45.23,45.12,45.13,45404.0,43.6962,43.7349,43.6285,43.6382,45404.0
2018-11-07 15:00:00,45.12,45.23,45.12,45.21,91640.0,43.6285,43.7349,43.6285,43.7156,91640.0
2018-11-07 15:30:00,45.2,45.34,45.2,45.33,142788.0,43.7059,43.8413,43.7059,43.8316,142788.0
2018-11-08 09:30:00,45.17,45.24,45.0,45.24,28692.0,43.6769,43.7446,43.5125,43.7446,28692.0
2018-11-08 10:00:00,45.24,45.26,45.0,45.06,14100.0,43.7446,43.7639,43.5125,43.5705,14100.0
2018-11-08 10:30:00,45.03,45.18,45.02,45.07,11792.0,43.5415,43.6866,43.5319,43.5802,11792.0
2018-11-08 11:00:00,45.09,45.12,44.99,45.09,10384.0,43.5995,43.6285,43.5028,43.5995,10384.0
2018-11-08 11:30:00,45.08,45.13,45.07,45.1,9328.0,43.5899,43.6382,43.5802,43.6092,9328.0
2018-11-08 12:00:00,45.12,45.13,45.07,45.07,4160.0,43.6285,43.6382,43.5802,43.5802,4160.0
2018-11-08 12:30:00,45.06,45.1,45.03,45.03,5312.0,43.5705,43.6092,43.5415,43.5415,5312.0
2018-11-08 13:00:00,45.02,45.02,44.95,44.95,5240.0,43.5319,43.5319,43.4642,43.4642,5240.0
2018-11-08 13:30:00,44.92,45.01,44.9,44.99,24240.0,43.4352,43.5222,43.4158,43.5028,24240.0
2018-11-08 14:00:00,44.99,45.13,44.92,45.02,19648.0,43.5028,43.6382,43.4352,43.5319,19648.0
2018-11-08 14:30:00,44.98,44.99,44.87,44.96,14200.0,43.4932,43.5028,43.3868,43.4738,14200.0
2018-11-08 15:00:00,44.9,45.02,44.9,44.97,37548.0,43.4158,43.5319,43.4158,43.4835,37548.0
2018-11-08 15:30:00,44.95,45.09,44.89,45.09,96420.0,43.4642,43.5995,43.4061,43.5995,96420.0
2018-11-09 09:30:00,44.67,44.7,44.44,44.52,188704.0,43.1934,43.2224,42.971,43.0484,188704.0
2018-11-09 10:00:00,44.6,44.63,44.33,44.39,256572.0,43.1257,43.1547,42.8647,42.9227,256572.0
2018-11-09 10:30:00,44.37,44.49,44.33,44.35,103400.0,42.9033,43.0194,42.8647,42.884,103400.0
2018-11-09 11:00:00,44.41,44.41,44.22,44.3,145668.0,42.942,42.942,42.7583,42.8357,145668.0
2018-11-09 11:30:00,44.29,44.32,44.1,44.13,129524.0,42.826,42.855,42.6423,42.6713,129524.0
2018-11-09 12:00:00,44.13,44.2,44.08,44.13,107584.0,42.6713,42.739,42.6229,42.6713,107584.0
2018-11-09 12:30:00,44.12,44.23,44.1,44.15,94212.0,42.6616,42.768,42.6423,42.6906,94212.0
2018-11-09 13:00:00,44.14,44.19,44.02,44.05,103912.0,42.6809,42.7293,42.5649,42.5939,103912.0
2018-11-09 13:30:00,44.04,44.04,43.96,44.0,145540.0,42.5842,42.5842,42.5069,42.5456,145540.0
2018-11-09 14:00:00,43.99,44.02,43.88,43.93,126268.0,42.5359,42.5649,42.4295,42.4779,126268.0
2018-11-09 14:30:00,43.93,44.23,43.92,44.19,195788.0,42.4779,42.768,42.4682,42.7293,195788.0
2018-11-09 15:00:00,44.2,44.34,44.17,44.3,179736.0,42.739,42.8743,42.7099,42.8357,179736.0
2018-11-09 15:30:00,44.3,44.4,44.27,44.27,421360.0,42.8357,42.9323,42.8066,42.8066,421360.0
2018-11-12 09:30:00,43.9,43.9,43.37,43.4,45648.0,42.4489,42.4489,41.9364,41.9654,45648.0
2018-11-12 10:00:00,43.37,43.38,43.22,43.35,39076.0,41.9364,41.9461,41.7914,41.9171,39076.0
2018-11-12 10:30:00,43.27,43.27,42.91,42.91,48420.0,41.8397,41.8397,41.4916,41.4916,48420.0
2018-11-12 11:00:00,42.9,42.94,42.68,42.68,45088.0,41.4819,41.5206,41.2692,41.2692,45088.0
2018-11-12 11:30:00,42.72,42.97,42.62,42.96,30104.0,41.3079,41.5496,41.2112,41.5399,30104.0
2018-11-12 12:00:00,42.99,43.09,42.98,43.01,28080.0,41.569,41.6656,41.5593,41.5883,28080.0
2018-11-12 12:30:00,42.99,43.08,42.96,42.97,27468.0,41.569,41.656,41.5399,41.5496,27468.0
2018-11-12 13:00:00,42.98,42.98,42.84,42.98,20800.0,41.5593,41.5593,41.4239,41.5593,20800.0
2018-11-12 13:30:00,42.93,43.0,42.87,42.95,13600.0,41.5109,41.5786,41.4529,41.5303,13600.0
2018-11-12 14:00:00,42.97,43.19,42.93,43.05,46268.0,41.5496,41.7623,41.5109,41.627,46268.0
2018-11-12 14:30:00,43.05,43.16,42.95,42.95,36392.0,41.627,41.7333,41.5303,41.5303,36392.0
2018-11-12 15:00:00,42.98,43.04,42.83,42.97,63352.0,41.5593,41.6173,41.4142,41.5496,63352.0
2018-11-12 15:30:00,42.96,42.98,42.73,42.78,159096.0,41.5399,41.5593,41.3175,41.3659,159096.0
2018-11-13 09:30:00,42.85,43.25,42.85,42.92,32560.0,41.4336,41.8204,41.4336,41.5013,32560.0
2018-11-13 10:00:00,42.8,43.09,42.72,42.88,166536.0,41.3852,41.6656,41.3079,41.4626,166536.0
2018-11-13 10:30:00,42.82,43.22,42.82,43.22,26112.0,41.4046,41.7914,41.4046,41.7914,26112.0
2018-11-13 11:00:00,43.24,43.58,43.23,43.44,30640.0,41.8107,42.1395,41.801,42.0041,30640.0
2018-11-13 11:30:00,43.39,43.44,43.26,43.27,67588.0,41.9557,42.0041,41.83,41.8397,67588.0
2018-11-13 12:00:00,43.3,43.34,43.2,43.29,51888.0,41.8687,41.9074,41.772,41.859,51888.0
2018-11-13 12:30:00,43.24,43.24,43.01,43.07,81608.0,41.8107,41.8107,41.5883,41.6463,81608.0
2018-11-13 13:00:00,43.15,43.17,43.02,43.08,27276.0,41.7237,41.743,41.598,41.656,27276.0
2018-11-13 13:30:00,43.1,43.24,43.07,43.07,39416.0,41.6753,41.8107,41.6463,41.6463,39416.0
2018-11-13 14:00:00,43.08,43.09,42.79,42.92,41756.0,41.656,41.6656,41.3756,41.5013,41756.0
2018-11-13 14:30:00,42.92,43.01,42.74,42.85,74300.0,41.5013,41.5883,41.3272,41.4336,74300.0
2018-11-13 15:00:00,42.85,43.02,42.76,42.82,131728.0,41.4336,41.598,41.3466,41.4046,131728.0
2018-11-13 15:30:00,42.82,42.98,42.71,42.84,240684.0,41.4046,41.5593,41.2982,41.4239,240684.0
2018-11-14 09:30:00,43.27,43.41,43.06,43.11,48384.0,41.8397,41.9751,41.6366,41.685,48384.0
2018-11-14 10:00:00,43.13,43.14,42.75,42.9,80472.0,41.7043,41.714,41.3369,41.4819,80472.0
2018-11-14 10:30:00,42.86,43.02,42.74,42.83,56168.0,41.4433,41.598,41.3272,41.4142,56168.0
2018-11-14 11:00:00,42.8,42.8,42.59,42.63,46356.0,41.3852,41.3852,41.1822,41.2209,46356.0
2018-11-14 11:30:00,42.66,42.71,42.52,42.71,36960.0,41.2499,41.2982,41.1145,41.2982,36960.0
2018-11-14 12:00:00,42.69,42.74,42.46,42.68,33960.0,41.2789,41.3272,41.0565,41.2692,33960.0
2018-11-14 12:30:00,42.67,42.67,42.43,42.46,68400.0,41.2595,41.2595,41.0275,41.0565,68400.0
2018-11-14 13:00:00,42.43,42.63,42.39,42.55,61292.0,41.0275,41.2209,40.9888,41.1435,61292.0
2018-11-14 13:30:00,42.58,42.58,42.33,42.45,29448.0,41.1725,41.1725,40.9308,41.0468,29448.0
2018-11-14 14:00:00,42.36,42.6,42.26,42.49,68204.0,40.9598,41.1918,40.8631,41.0855,68204.0
2018-11-14 14:30:00,42.46,42.82,42.44,42.82,77432.0,41.0565,41.4046,41.0371,41.4046,77432.0
2018-11-14 15:00:00,42.75,42.93,42.75,42.8,79888.0,41.3369,41.5109,41.3369,41.3852,79888.0
2018-11-14 15:30:00,42.78,42.81,42.38,42.46,171292.0,41.3659,41.3949,40.9791,41.0565,171292.0
2018-11-15 09:30:00,42.49,42.79,42.44,42.54,703072.0,41.0855,41.3756,41.0371,41.1338,703072.0
2018-11-15 10:00:00,42.5,42.65,42.43,42.43,467692.0,41.0952,41.2402,41.0275,41.0275,467692.0
2018-11-15 10:30:00,42.43,42.63,42.24,42.53,362136.0,41.0275,41.2209,40.8437,41.1242,362136.0
2018-11-15 11:00:00,42.55,42.84,42.48,42.83,275092.0,41.1435,41.4239,41.0758,41.4142,275092.0
2018-11-15 11:30:00,42.81,42.94,42.81,42.91,79664.0,41.3949,41.5206,41.3949,41.4916,79664.0
2018-11-15 12:00:00,42.91,42.96,42.8,42.92,30996.0,41.4916,41.5399,41.3852,41.5013,30996.0
2018-11-15 12:30:00,42.88,42.99,42.75,42.79,69680.0,41.4626,41.569,41.3369,41.3756,69680.0
2018-11-15 13:00:00,42.82,43.13,42.71,43.11,153756.0,41.4046,41.7043,41.2982,41.685,153756.0
2018-11-15 13:30:00,43.17,43.37,43.16,43.33,93484.0,41.743,41.9364,41.7333,41.8977,93484.0
2018-11-15 14:00:00,43.35,43.51,43.28,43.51,103168.0,41.9171,42.0718,41.8494,42.0718,103168.0
2018-11-15 14:30:00,43.48,43.57,43.42,43.45,71272.0,42.0428,42.1298,41.9847,42.0137,71272.0
2018-11-15 15:00:00,43.46,43.46,43.18,43.23,126200.0,42.0234,42.0234,41.7527,41.801,126200.0
2018-11-15 15:30:00,43.23,43.48,43.23,43.45,80648.0,41.801,42.0428,41.801,42.0137,80648.0
2018-11-16 09:30:00,42.94,43.21,42.81,43.16,45932.0,41.5206,41.7817,41.3949,41.7333,45932.0
2018-11-16 10:00:00,43.22,43.33,43.09,43.27,34312.0,41.7914,41.8977,41.6656,41.8397,34312.0
2018-11-16 10:30:00,43.35,43.46,43.27,43.27,39420.0,41.9171,42.0234,41.8397,41.8397,39420.0
2018-11-16 11:00:00,43.3,43.3,43.12,43.22,50124.0,41.8687,41.8687,41.6947,41.7914,50124.0
2018-11-16 11:30:00,43.23,43.24,42.96,43.03,52912.0,41.801,41.8107,41.5399,41.6076,52912.0
2018-11-16 12:00:00,43.04,43.12,42.97,43.01,84752.0,41.6173,41.6947,41.5496,41.5883,84752.0
2018-11-16 12:30:00,43.02,43.49,43.02,43.29,81296.0,41.598,42.0524,41.598,41.859,81296.0
2018-11-16 13:00:00,43.27,43.27,43.15,43.17,25892.0,41.8397,41.8397,41.7237,41.743,25892.0
2018-11-16 13:30:00,43.17,43.19,43.06,43.11,35448.0,41.743,41.7623,41.6366,41.685,35448.0
2018-11-16 14:00:00,43.13,43.21,43.13,43.18,23472.0,41.7043,41.7817,41.7043,41.7527,23472.0
2018-11-16 14:30:00,43.27,43.4,43.27,43.4,38512.0,41.8397,41.9654,41.8397,41.9654,38512.0
2018-11-16 15:00:00,43.43,43.5,43.36,43.45,22580.0,41.9944,42.0621,41.9267,42.0137,22580.0
2018-11-16 15:30:00,43.41,43.46,43.3,43.32,85776.0,41.9751,42.0234,41.8687,41.888,85776.0
2018-11-19 09:30:00,43.05,43.05,42.5,42.52,41188.0,41.627,41.627,41.0952,41.1145,41188.0
2018-11-19 10:00:00,42.48,42.55,42.19,42.21,277004.0,41.0758,41.1435,40.7954,40.8147,277004.0
2018-11-19 10:30:00,42.23,42.4,42.09,42.35,57440.0,40.8341,40.9985,40.6987,40.9501,57440.0
2018-11-19 11:00:00,42.36,42.4,42.01,42.08,22696.0,40.9598,40.9985,40.6213,40.689,22696.0
2018-11-19 11:30:00,42.0,42.03,41.82,41.9,41096.0,40.6117,40.6407,40.4376,40.515,41096.0
2018-11-19 12:00:00,41.91,41.94,41.77,41.88,64676.0,40.5247,40.5537,40.3893,40.4956,64676.0
2018-11-19 12:30:00,41.85,41.88,41.7,41.74,36720.0,40.4666,40.4956,40.3216,40.3603,36720.0
2018-11-19 13:00:00,41.74,41.75,41.6,41.64,92896.0,40.3603,40.3699,40.2249,40.2636,92896.0
2018-11-19 13:30:00,41.63,41.84,41.53,41.66,70244.0,40.2539,40.457,40.1572,40.2829,70244.0
2018-11-19 14:00:00,41.61,41.67,41.5,41.65,66792.0,40.2346,40.2926,40.1282,40.2732,66792.0
2018-11-19 14:30:00,41.62,41.74,41.56,41.72,70124.0,40.2442,40.3603,40.1862,40.3409,70124.0
2018-11-19 15:00:00,41.72,41.87,41.67,41.71,81336.0,40.3409,40.486,40.2926,40.3313,81336.0
2018-11-19 15:30:00,41.72,41.72,41.43,41.54,754612.0,40.3409,40.3409,40.0605,40.1669,754612.0
2018-11-20 09:30:00,40.44,40.98,40.33,40.62,134600.0,39.1032,39.6254,38.9969,39.2773,134600.0
2018-11-20 10:00:00,40.64,40.82,40.3,40.79,76320.0,39.2966,39.4707,38.9679,39.4417,76320.0
2018-11-20 10:30:00,40.76,41.38,40.76,41.38,44924.0,39.4127,40.0122,39.4127,40.0122,44924.0
2018-11-20 11:00:00,41.38,41.42,41.01,41.06,28088.0,40.0122,40.0509,39.6544,39.7028,28088.0
2018-11-20 11:30:00,41.03,41.38,41.02,41.25,86216.0,39.6737,40.0122,39.6641,39.8865,86216.0
2018-11-20 12:00:00,41.29,41.38,41.11,41.27,62244.0,39.9251,40.0122,39.7511,39.9058,62244.0
2018-11-20 12:30:00,41.3,41.32,41.0,41.0,34728.0,39.9348,39.9542,39.6447,39.6447,34728.0
2018-11-20 13:00:00,40.99,41.08,40.82,40.93,66816.0,39.6351,39.7221,39.4707,39.577,66816.0
2018-11-20 13:30:00,40.91,41.04,40.84,40.84,54708.0,39.5577,39.6834,39.49,39.49,54708.0
2018-11-20 14:00:00,40.81,40.91,40.72,40.75,136680.0,39.461,39.5577,39.374,39.403,136680.0
2018-11-20 14:30:00,40.75,40.95,40.74,40.79,75492.0,39.403,39.5964,39.3933,39.4417,75492.0
2018-11-20 15:00:00,40.79,40.93,40.58,40.91,187344.0,39.4417,39.577,39.2386,39.5577,187344.0
2018-11-20 15:30:00,40.87,40.97,40.75,40.91,258976.0,39.519,39.6157,39.403,39.5577,258976.0
2018-11-21 09:30:00,41.48,41.6,41.16,41.36,48208.0,40.1089,40.2249,39.7994,39.9928,48208.0
2018-11-21 10:00:00,41.41,41.58,41.29,41.52,42444.0,40.0412,40.2056,39.9251,40.1475,42444.0
2018-11-21 10:30:00,41.47,41.54,41.33,41.41,39848.0,40.0992,40.1669,39.9638,40.0412,39848.0
2018-11-21 11:00:00,41.39,41.69,41.38,41.6,39708.0,40.0218,40.3119,40.0122,40.2249,39708.0
2018-11-21 11:30:00,41.63,41.65,41.52,41.52,57344.0,40.2539,40.2732,40.1475,40.1475,57344.0
2018-11-21 12:00:00,41.55,41.55,41.45,41.5,22448.0,40.1766,40.1766,40.0799,40.1282,22448.0
2018-11-21 12:30:00,41.49,41.63,41.47,41.61,16516.0,40.1185,40.2539,40.0992,40.2346,16516.0
2018-11-21 13:00:00,41.59,41.64,41.51,41.55,40152.0,40.2152,40.2636,40.1379,40.1766,40152.0
2018-11-21 13:30:00,41.59,41.6,41.55,41.56,17204.0,40.2152,40.2249,40.1766,40.1862,17204.0
2018-11-21 14:00:00,41.6,41.61,41.58,41.61,15680.0,40.2249,40.2346,40.2056,40.2346,15680.0
2018-11-21 14:30:00,41.62,41.62,41.51,41.51,27180.0,40.2442,40.2442,40.1379,40.1379,27180.0
2018-11-21 15:00:00,41.54,41.55,41.47,41.52,37896.0,40.1669,40.1766,40.0992,40.1475,37896.0
2018-11-21 15:30:00,41.47,41.47,41.29,41.29,97980.0,40.0992,40.0992,39.9251,39.9251,97980.0
2018-11-23 09:30:00,40.91,41.29,40.91,41.29,27480.0,39.5577,39.9251,39.5577,39.9251,27480.0
2018-11-23 10:00:00,41.29,41.29,41.15,41.15,14596.0,39.9251,39.9251,39.7898,39.7898,14596.0
2018-11-23 10:30:00,41.15,41.22,41.11,41.17,23848.0,39.7898,39.8575,39.7511,39.8091,23848.0
2018-11-23 11:00:00,41.19,41.22,41.13,41.16,4404.0,39.8285,39.8575,39.7704,39.7994,4404.0
2018-11-23 11:30:00,41.12,41.13,41.03,41.04,20972.0,39.7608,39.7704,39.6737,39.6834,20972.0
2018-11-23 12:00:00,41.01,41.07,40.97,41.07,6080.0,39.6544,39.7124,39.6157,39.7124,6080.0
2018-11-23 12:30:00,41.04,41.09,40.92,40.93,35456.0,39.6834,39.7318,39.5674,39.577,35456.0
2018-11-26 09:30:00,41.49,41.69,41.36,41.69,51660.0,40.1185,40.3119,39.9928,40.3119,51660.0
2018-11-26 10:00:00,41.7,41.71,41.57,41.59,68440.0,40.3216,40.3313,40.1959,40.2152,68440.0
2018-11-26 10:30:00,41.61,41.72,41.53,41.69,93136.0,40.2346,40.3409,40.1572,40.3119,93136.0
2018-11-26 11:00:00,41.68,41.72,41.57,41.66,64620.0,40.3023,40.3409,40.1959,40.2829,64620.0
2018-11-26 11:30:00,41.63,41.63,41.45,41.51,71744.0,40.2539,40.2539,40.0799,40.1379,71744.0
2018-11-26 12:00:00,41.52,41.63,41.42,41.43,47252.0,40.1475,40.2539,40.0509,40.0605,47252.0
2018-11-26 12:30:00,41.42,41.44,41.29,41.44,48204.0,40.0509,40.0702,39.9251,40.0702,48204.0
2018-11-26 13:00:00,41.46,41.56,41.43,41.52,97196.0,40.0895,40.1862,40.0605,40.1475,97196.0
2018-11-26 13:30:00,41.53,41.68,41.49,41.68,51204.0,40.1572,40.3023,40.1185,40.3023,51204.0
2018-11-26 14:00:00,41.67,41.73,41.64,41.73,15988.0,40.2926,40.3506,40.2636,40.3506,15988.0
2018-11-26 14:30:00,41.72,41.8,41.71,41.8,19980.0,40.3409,40.4183,40.3313,40.4183,19980.0
2018-11-26 15:00:00,41.82,41.83,41.77,41.8,38976.0,40.4376,40.4473,40.3893,40.4183,38976.0
2018-11-26 15:30:00,41.79,41.9,41.79,41.89,122016.0,40.4086,40.515,40.4086,40.5053,122016.0
2018-11-27 09:30:00,41.57,41.74,41.37,41.74,32428.0,40.1959,40.3603,40.0025,40.3603,32428.0
2018-11-27 10:00:00,41.66,41.94,41.65,41.88,62492.0,40.2829,40.5537,40.2732,40.4956,62492.0
2018-11-27 10:30:00,41.79,41.93,41.7,41.93,7120.0,40.4086,40.544,40.3216,40.544,7120.0
2018-11-27 11:00:00,41.88,42.02,41.88,41.96,26440.0,40.4956,40.631,40.4956,40.573,26440.0
2018-11-27 11:30:00,41.93,41.96,41.81,41.95,20140.0,40.544,40.573,40.428,40.5633,20140.0
2018-11-27 12:00:00,41.93,41.93,41.74,41.74,16528.0,40.544,40.544,40.3603,40.3603,16528.0
2018-11-27 12:30:00,41.76,41.81,41.68,41.68,19756.0,40.3796,40.428,40.3023,40.3023,19756.0
2018-11-27 13:00:00,41.71,41.81,41.63,41.73,105380.0,40.3313,40.428,40.2539,40.3506,105380.0
2018-11-27 13:30:00,41.75,41.88,41.75,41.88,58268.0,40.3699,40.4956,40.3699,40.4956,58268.0
2018-11-27 14:00:00,41.87,41.96,41.86,41.91,27408.0,40.486,40.573,40.4763,40.5247,27408.0
2018-11-27 14:30:00,41.92,41.92,41.85,41.86,12308.0,40.5343,40.5343,40.4666,40.4763,12308.0
2018-11-27 15:00:00,41.77,41.8,41.71,41.75,29360.0,40.3893,40.4183,40.3313,40.3699,29360.0
2018-11-27 15:30:00,41.74,41.86,41.72,41.83,155024.0,40.3603,40.4763,40.3409,40.4473,155024.0
2018-11-28 09:30:00,42.24,42.34,42.17,42.19,28976.0,40.8437,40.9404,40.7761,40.7954,28976.0
2018-11-28 10:00:00,42.25,42.27,42.08,42.09,8952.0,40.8534,40.8728,40.689,40.6987,8952.0
2018-11-28 10:30:00,42.09,42.09,41.97,42.01,32340.0,40.6987,40.6987,40.5827,40.6213,32340.0
2018-11-28 11:00:00,42.07,42.14,42.0,42.02,30008.0,40.6794,40.7471,40.6117,40.631,30008.0
2018-11-28 11:30:00,42.02,42.18,42.02,42.18,47180.0,40.631,40.7857,40.631,40.7857,47180.0
2018-11-28 12:00:00,42.16,42.88,42.15,42.88,198500.0,40.7664,41.4626,40.7567,41.4626,198500.0
2018-11-28 12:30:00,42.84,42.93,42.77,42.77,46348.0,41.4239,41.5109,41.3562,41.3562,46348.0
2018-11-28 13:00:00,42.76,42.88,42.65,42.88,42184.0,41.3466,41.4626,41.2402,41.4626,42184.0
2018-11-28 13:30:00,42.87,43.09,42.87,43.02,57980.0,41.4529,41.6656,41.4529,41.598,57980.0
2018-11-28 14:00:00,43.01,43.1,42.95,42.98,46676.0,41.5883,41.6753,41.5303,41.5593,46676.0
2018-11-28 14:30:00,42.99,43.05,42.97,42.97,90380.0,41.569,41.627,41.5496,41.5496,90380.0
2018-11-28 15:00:00,42.93,43.09,42.93,43.09,71916.0,41.5109,41.6656,41.5109,41.6656,71916.0
2018-11-28 15:30:00,43.06,43.28,43.05,43.28,86592.0,41.6366,41.8494,41.627,41.8494,86592.0
2018-11-29 09:30:00,43.15,43.23,43.03,43.14,18292.0,41.7237,41.801,41.6076,41.714,18292.0
2018-11-29 10:00:00,43.15,43.2,42.92,42.94,16888.0,41.7237,41.772,41.5013,41.5206,16888.0
2018-11-29 10:30:00,42.93,43.05,42.81,42.81,30844.0,41.5109,41.627,41.3949,41.3949,30844.0
2018-11-29 11:00:00,42.84,42.96,42.84,42.96,43756.0,41.4239,41.5399,41.4239,41.5399,43756.0
2018-11-29 11:30:00,43.02,43.06,43.02,43.06,20168.0,41.598,41.6366,41.598,41.6366,20168.0
2018-11-29 12:00:00,43.0,43.03,42.96,43.03,10036.0,41.5786,41.6076,41.5399,41.6076,10036.0
2018-11-29 12:30:00,43.05,43.1,42.99,43.08,26840.0,41.627,41.6753,41.569,41.656,26840.0
2018-11-29 13:00:00,43.1,43.1,43.01,43.08,15040.0,41.6753,41.6753,41.5883,41.656,15040.0
2018-11-29 13:30:00,43.1,43.15,43.04,43.1,33260.0,41.6753,41.7237,41.6173,41.6753,33260.0
2018-11-29 14:00:00,43.09,43.31,43.09,43.27,43792.0,41.6656,41.8784,41.6656,41.8397,43792.0
2018-11-29 14:30:00,43.3,43.39,43.26,43.39,13960.0,41.8687,41.9557,41.83,41.9557,13960.0
2018-11-29 15:00:00,43.39,43.41,43.27,43.31,130768.0,41.9557,41.9751,41.8397,41.8784,130768.0
2018-11-29 15:30:00,43.29,43.29,43.1,43.1,147716.0,41.859,41.859,41.6753,41.6753,147716.0
2018-11-30 09:30:00,43.15,43.16,42.96,43.08,23404.0,41.7237,41.7333,41.5399,41.656,23404.0
2018-11-30 10:00:00,43.0,43.16,43.0,43.15,12692.0,41.5786,41.7333,41.5786,41.7237,12692.0
2018-11-30 10:30:00,43.23,43.35,43.23,43.26,21204.0,41.801,41.9171,41.801,41.83,21204.0
2018-11-30 11:00:00,43.2,43.2,43.13,43.15,22376.0,41.772,41.772,41.7043,41.7237,22376.0
2018-11-30 11:30:00,43.12,43.24,43.12,43.24,7856.0,41.6947,41.8107,41.6947,41.8107,7856.0
2018-11-30 12:00:00,43.19,43.22,43.15,43.16,12380.0,41.7623,41.7914,41.7237,41.7333,12380.0
2018-11-30 12:30:00,43.15,43.16,43.11,43.12,29488.0,41.7237,41.7333,41.685,41.6947,29488.0
2018-11-30 13:00:00,43.05,43.06,43.02,43.06,4740.0,41.627,41.6366,41.598,41.6366,4740.0
2018-11-30 13:30:00,43.08,43.29,43.08,43.27,123784.0,41.656,41.859,41.656,41.8397,123784.0
2018-11-30 14:00:00,43.24,43.25,43.19,43.23,12640.0,41.8107,41.8204,41.7623,41.801,12640.0
2018-11-30 14:30:00,43.25,43.28,43.23,43.23,33260.0,41.8204,41.8494,41.801,41.801,33260.0
2018-11-30 15:00:00,43.26,43.42,43.26,43.42,46700.0,41.83,41.9847,41.83,41.9847,46700.0
2018-11-30 15:30:00,43.45,43.51,43.35,43.49,166156.0,42.0137,42.0718,41.9171,42.0524,166156.0
2018-12-03 09:30:00,44.57,44.57,44.08,44.08,51392.0,43.0967,43.0967,42.6229,42.6229,51392.0
2018-12-03 10:00:00,44.17,44.42,44.11,44.39,32800.0,42.7099,42.9517,42.6519,42.9227,32800.0
2018-12-03 10:30:00,44.39,44.39,44.02,44.02,14104.0,42.9227,42.9227,42.5649,42.5649,14104.0
2018-12-03 11:00:00,44.0,44.2,44.0,44.13,36212.0,42.5456,42.739,42.5456,42.6713,36212.0
2018-12-03 11:30:00,44.18,44.2,43.95,43.96,14352.0,42.7196,42.739,42.4972,42.5069,14352.0
2018-12-03 12:00:00,44.04,44.12,44.02,44.09,108144.0,42.5842,42.6616,42.5649,42.6326,108144.0
2018-12-03 12:30:00,44.16,44.21,44.06,44.12,63124.0,42.7003,42.7486,42.6036,42.6616,63124.0
2018-12-03 13:00:00,44.17,44.24,44.17,44.19,40076.0,42.7099,42.7776,42.7099,42.7293,40076.0
2018-12-03 13:30:00,44.18,44.18,44.02,44.02,13964.0,42.7196,42.7196,42.5649,42.5649,13964.0
2018-12-03 14:00:00,44.13,44.19,43.97,44.18,31816.0,42.6713,42.7293,42.5166,42.7196,31816.0
2018-12-03 14:30:00,44.17,44.25,44.16,44.19,54108.0,42.7099,42.7873,42.7003,42.7293,54108.0
2018-12-03 15:00:00,44.18,44.28,44.11,44.25,75516.0,42.7196,42.8163,42.6519,42.7873,75516.0
2018-12-03 15:30:00,44.27,44.33,44.19,44.29,263020.0,42.8066,42.8647,42.7293,42.826,263020.0
2018-12-04 09:30:00,44.0,44.03,43.83,43.96,88280.0,42.5456,42.5746,42.3812,42.5069,88280.0
2018-12-04 10:00:00,43.97,44.11,43.9,44.0,101180.0,42.5166,42.6519,42.4489,42.5456,101180.0
2018-12-04 10:30:00,44.0,44.05,43.93,43.93,100864.0,42.5456,42.5939,42.4779,42.4779,100864.0
2018-12-04 11:00:00,43.87,43.97,43.81,43.81,67488.0,42.4199,42.5166,42.3618,42.3618,67488.0
2018-12-04 11:30:00,43.8,43.82,43.74,43.74,20596.0,42.3522,42.3715,42.2942,42.2942,20596.0
2018-12-04 12:00:00,43.7,43.71,43.15,43.15,64732.0,42.2555,42.2652,41.7237,41.7237,64732.0
2018-12-04 12:30:00,43.13,43.22,42.93,43.14,38600.0,41.7043,41.7914,41.5109,41.714,38600.0
2018-12-04 13:00:00,43.03,43.12,42.81,42.9,36016.0,41.6076,41.6947,41.3949,41.4819,36016.0
2018-12-04 13:30:00,42.89,42.99,42.63,42.97,58960.0,41.4723,41.569,41.2209,41.5496,58960.0
2018-12-04 14:00:00,42.94,43.1,42.87,42.91,85124.0,41.5206,41.6753,41.4529,41.4916,85124.0
2018-12-04 14:30:00,42.97,43.15,42.96,42.96,57856.0,41.5496,41.7237,41.5399,41.5399,57856.0
2018-12-04 15:00:00,42.9,42.93,42.68,42.68,262932.0,41.4819,41.5109,41.2692,41.2692,262932.0
2018-12-04 15:30:00,42.67,42.76,42.52,42.59,139656.0,41.2595,41.3466,41.1145,41.1822,139656.0
2018-12-06 09:30:00,41.63,42.06,41.44,41.73,80388.0,40.2539,40.6697,40.0702,40.3506,80388.0
2018-12-06 10:00:00,41.7,42.1,41.7,42.04,39876.0,40.3216,40.7084,40.3216,40.6504,39876.0
2018-12-06 10:30:00,41.99,42.07,41.77,41.77,56300.0,40.602,40.6794,40.3893,40.3893,56300.0
2018-12-06 11:00:00,41.79,41.8,41.49,41.55,87468.0,40.4086,40.4183,40.1185,40.1766,87468.0
2018-12-06 11:30:00,41.54,42.08,41.54,42.08,91304.0,40.1669,40.689,40.1669,40.689,91304.0
2018-12-06 12:00:00,42.06,42.31,41.96,42.31,59768.0,40.6697,40.9114,40.573,40.9114,59768.0
2018-12-06 12:30:00,42.39,42.46,42.26,42.4,30660.0,40.9888,41.0565,40.8631,40.9985,30660.0
2018-12-06 13:00:00,42.37,42.38,42.13,42.14,47104.0,40.9694,40.9791,40.7374,40.7471,47104.0
2018-12-06 13:30:00,42.1,42.44,42.05,42.44,29012.0,40.7084,41.0371,40.66,41.0371,29012.0
2018-12-06 14:00:00,42.45,42.5,42.16,42.28,46792.0,41.0468,41.0952,40.7664,40.8824,46792.0
2018-12-06 14:30:00,42.31,42.37,42.06,42.35,68708.0,40.9114,40.9694,40.6697,40.9501,68708.0
2018-12-06 15:00:00,42.37,42.47,42.25,42.44,121920.0,40.9694,41.0661,40.8534,41.0371,121920.0
2018-12-06 15:30:00,42.44,42.81,42.43,42.81,247824.0,41.0371,41.3949,41.0275,41.3949,247824.0
2018-12-07 09:30:00,42.59,42.81,42.56,42.63,62564.0,41.1822,41.3949,41.1532,41.2209,62564.0
2018-12-07 10:00:00,42.65,42.72,42.16,42.28,55804.0,41.2402,41.3079,40.7664,40.8824,55804.0
2018-12-07 10:30:00,42.25,42.28,42.06,42.19,35064.0,40.8534,40.8824,40.6697,40.7954,35064.0
2018-12-07 11:00:00,42.21,42.24,41.8,41.92,33676.0,40.8147,40.8437,40.4183,40.5343,33676.0
2018-12-07 11:30:00,41.87,42.03,41.75,41.77,32188.0,40.486,40.6407,40.3699,40.3893,32188.0
2018-12-07 12:00:00,41.73,41.91,41.72,41.84,34288.0,40.3506,40.5247,40.3409,40.457,34288.0
2018-12-07 12:30:00,41.82,41.9,41.61,41.89,53308.0,40.4376,40.515,40.2346,40.5053,53308.0
2018-12-07 13:00:00,41.85,41.96,41.73,41.79,71344.0,40.4666,40.573,40.3506,40.4086,71344.0
2018-12-07 13:30:00,41.83,41.86,41.59,41.59,23628.0,40.4473,40.4763,40.2152,40.2152,23628.0
2018-12-07 14:00:00,41.56,41.68,41.48,41.54,35312.0,40.1862,40.3023,40.1089,40.1669,35312.0
2018-12-07 14:30:00,41.62,41.65,41.25,41.27,71296.0,40.2442,40.2732,39.8865,39.9058,71296.0
2018-12-07 15:00:00,41.29,41.41,41.18,41.4,100208.0,39.9251,40.0412,39.8188,40.0315,100208.0
2018-12-07 15:30:00,41.4,41.62,41.32,41.32,331444.0,40.0315,40.2442,39.9542,39.9542,331444.0
2018-12-10 09:30:00,41.21,41.77,41.21,41.41,79072.0,39.8478,40.3893,39.8478,40.0412,79072.0
2018-12-10 10:00:00,41.39,41.7,41.32,41.47,70512.0,40.0218,40.3216,39.9542,40.0992,70512.0
2018-12-10 10:30:00,41.47,41.5,41.21,41.26,78772.0,40.0992,40.1282,39.8478,39.8961,78772.0
2018-12-10 11:00:00,41.25,41.25,40.99,41.18,79948.0,39.8865,39.8865,39.6351,39.8188,79948.0
2018-12-10 11:30:00,41.17,41.42,41.15,41.26,95852.0,39.8091,40.0509,39.7898,39.8961,95852.0
2018-12-10 12:00:00,41.29,41.33,41.11,41.17,55608.0,39.9251,39.9638,39.7511,39.8091,55608.0
2018-12-10 12:30:00,41.21,41.72,41.21,41.67,66756.0,39.8478,40.3409,39.8478,40.2926,66756.0
2018-12-10 13:00:00,41.67,41.73,41.53,41.53,70268.0,40.2926,40.3506,40.1572,40.1572,70268.0
2018-12-10 13:30:00,41.5,41.82,41.5,41.76,282996.0,40.1282,40.4376,40.1282,40.3796,282996.0
2018-12-10 14:00:00,41.73,41.84,41.65,41.8,36464.0,40.3506,40.457,40.2732,40.4183,36464.0
2018-12-10 14:30:00,41.8,41.99,41.8,41.81,26124.0,40.4183,40.602,40.4183,40.428,26124.0
2018-12-10 15:00:00,41.79,41.91,41.76,41.86,38668.0,40.4086,40.5247,40.3796,40.4763,38668.0
2018-12-10 15:30:00,41.89,42.11,41.89,41.94,208496.0,40.5053,40.718,40.5053,40.5537,208496.0
2018-12-11 09:30:00,42.6,42.61,42.47,42.48,47276.0,41.1918,41.2015,41.0661,41.0758,47276.0
2018-12-11 10:00:00,42.52,42.62,42.3,42.62,57216.0,41.1145,41.2112,40.9018,41.2112,57216.0
2018-12-11 10:30:00,42.57,42.57,42.26,42.3,20572.0,41.1628,41.1628,40.8631,40.9018,20572.0
2018-12-11 11:00:00,42.32,42.38,42.24,42.29,27768.0,40.9211,40.9791,40.8437,40.8921,27768.0
2018-12-11 11:30:00,42.34,42.37,42.2,42.35,29416.0,40.9404,40.9694,40.8051,40.9501,29416.0
2018-12-11 12:00:00,42.33,42.33,42.0,42.13,59428.0,40.9308,40.9308,40.6117,40.7374,59428.0
2018-12-11 12:30:00,42.16,42.19,42.05,42.13,37960.0,40.7664,40.7954,40.66,40.7374,37960.0
2018-12-11 13:00:00,42.12,42.17,42.04,42.09,28844.0,40.7277,40.7761,40.6504,40.6987,28844.0
2018-12-11 13:30:00,42.05,42.07,41.76,41.79,60668.0,40.66,40.6794,40.3796,40.4086,60668.0
2018-12-11 14:00:00,41.82,42.05,41.73,42.02,103492.0,40.4376,40.66,40.3506,40.631,103492.0
2018-12-11 14:30:00,42.11,42.24,42.09,42.13,81632.0,40.718,40.8437,40.6987,40.7374,81632.0
2018-12-11 15:00:00,42.13,42.38,42.04,42.28,75688.0,40.7374,40.9791,40.6504,40.8824,75688.0
2018-12-11 15:30:00,42.27,42.41,42.05,42.06,129996.0,40.8728,41.0081,40.66,40.6697,129996.0
2018-12-12 09:30:00,42.74,42.75,42.54,42.69,66312.0,41.3272,41.3369,41.1338,41.2789,66312.0
2018-12-12 10:00:00,42.73,42.9,42.66,42.83,28504.0,41.3175,41.4819,41.2499,41.4142,28504.0
2018-12-12 10:30:00,42.77,42.97,42.75,42.95,24672.0,41.3562,41.5496,41.3369,41.5303,24672.0
2018-12-12 11:00:00,42.94,43.09,42.88,43.04,28924.0,41.5206,41.6656,41.4626,41.6173,28924.0
2018-12-12 11:30:00,43.05,43.12,42.98,43.05,16416.0,41.627,41.6947,41.5593,41.627,16416.0
2018-12-12 12:00:00,43.12,43.12,42.95,42.99,24164.0,41.6947,41.6947,41.5303,41.569,24164.0
2018-12-12 12:30:00,43.01,43.1,42.95,43.09,26728.0,41.5883,41.6753,41.5303,41.6656,26728.0
2018-12-12 13:00:00,43.09,43.1,43.03,43.08,20140.0,41.6656,41.6753,41.6076,41.656,20140.0
2018-12-12 13:30:00,43.09,43.09,42.97,42.97,20220.0,41.6656,41.6656,41.5496,41.5496,20220.0
2018-12-12 14:00:00,42.98,42.98,42.65,42.67,26692.0,41.5593,41.5593,41.2402,41.2595,26692.0
2018-12-12 14:30:00,42.66,42.7,42.55,42.7,57988.0,41.2499,41.2885,41.1435,41.2885,57988.0
2018-12-12 15:00:00,42.65,42.81,42.6,42.6,76620.0,41.2402,41.3949,41.1918,41.1918,76620.0
2018-12-12 15:30:00,42.61,42.79,42.47,42.49,152084.0,41.2015,41.3756,41.0661,41.0855,152084.0
2018-12-13 09:30:00,42.73,42.9,42.56,42.63,32536.0,41.3175,41.4819,41.1532,41.2209,32536.0
2018-12-13 10:00:00,42.64,42.94,42.64,42.72,25852.0,41.2305,41.5206,41.2305,41.3079,25852.0
2018-12-13 10:30:00,42.72,42.72,42.41,42.58,110452.0,41.3079,41.3079,41.0081,41.1725,110452.0
2018-12-13 11:00:00,42.51,42.61,42.43,42.56,30092.0,41.1048,41.2015,41.0275,41.1532,30092.0
2018-12-13 11:30:00,42.54,42.68,42.47,42.54,22372.0,41.1338,41.2692,41.0661,41.1338,22372.0
2018-12-13 12:00:00,42.42,42.43,42.31,42.33,15876.0,41.0178,41.0275,40.9114,40.9308,15876.0
2018-12-13 12:30:00,42.35,42.49,42.34,42.44,19832.0,40.9501,41.0855,40.9404,41.0371,19832.0
2018-12-13 13:00:00,42.43,42.45,42.34,42.35,25752.0,41.0275,41.0468,40.9404,40.9501,25752.0
2018-12-13 13:30:00,42.42,42.63,42.41,42.45,28712.0,41.0178,41.2209,41.0081,41.0468,28712.0
2018-12-13 14:00:00,42.45,42.46,42.29,42.34,35968.0,41.0468,41.0565,40.8921,40.9404,35968.0
2018-12-13 14:30:00,42.37,42.47,42.31,42.44,24348.0,40.9694,41.0661,40.9114,41.0371,24348.0
2018-12-13 15:00:00,42.42,42.49,42.32,42.44,39068.0,41.0178,41.0855,40.9211,41.0371,39068.0
2018-12-13 15:30:00,42.43,42.62,42.4,42.5,102680.0,41.0275,41.2112,40.9985,41.0952,102680.0
2018-12-14 09:30:00,41.99,42.09,41.86,42.09,36488.0,40.602,40.6987,40.4763,40.6987,36488.0
2018-12-14 10:00:00,42.12,42.25,42.08,42.18,13812.0,40.7277,40.8534,40.689,40.7857,13812.0
2018-12-14 10:30:00,42.04,42.26,42.02,42.17,32228.0,40.6504,40.8631,40.631,40.7761,32228.0
2018-12-14 11:00:00,42.18,42.26,42.03,42.07,63212.0,40.7857,40.8631,40.6407,40.6794,63212.0
2018-12-14 11:30:00,42.11,42.19,41.81,41.82,35920.0,40.718,40.7954,40.428,40.4376,35920.0
2018-12-14 12:00:00,41.92,41.96,41.86,41.93,52620.0,40.5343,40.573,40.4763,40.544,52620.0
2018-12-14 12:30:00,41.96,42.01,41.88,41.88,18632.0,40.573,40.6213,40.4956,40.4956,18632.0
2018-12-14 13:00:00,41.83,41.97,41.81,41.86,49848.0,40.4473,40.5827,40.428,40.4763,49848.0
2018-12-14 13:30:00,41.84,41.85,41.72,41.76,35348.0,40.457,40.4666,40.3409,40.3796,35348.0
2018-12-14 14:00:00,41.76,41.8,41.74,41.79,26452.0,40.3796,40.4183,40.3603,40.4086,26452.0
2018-12-14 14:30:00,41.82,41.82,41.55,41.67,57396.0,40.4376,40.4376,40.1766,40.2926,57396.0
2018-12-14 15:00:00,41.68,41.79,41.65,41.71,75012.0,40.3023,40.4086,40.2732,40.3313,75012.0
2018-12-14 15:30:00,41.69,41.72,41.53,41.57,101808.0,40.3119,40.3409,40.1572,40.1959,101808.0
2018-12-17 09:30:00,41.32,41.32,40.91,41.1,144396.0,40.0383,40.0383,39.641,39.8251,144396.0
2018-12-17 10:00:00,41.08,41.4,41.05,41.33,233604.0,39.8058,40.1158,39.7767,40.048,233604.0
2018-12-17 10:30:00,41.35,41.47,41.19,41.42,62268.0,40.0674,40.1837,39.9124,40.1352,62268.0
2018-12-17 11:00:00,41.4,41.57,41.4,41.48,47280.0,40.1158,40.2806,40.1158,40.1934,47280.0
2018-12-17 11:30:00,41.46,41.54,41.33,41.53,34820.0,40.174,40.2515,40.048,40.2418,34820.0
2018-12-17 12:00:00,41.56,41.62,41.41,41.41,70860.0,40.2709,40.329,40.1255,40.1255,70860.0
2018-12-17 12:30:00,41.42,41.42,41.08,41.08,54000.0,40.1352,40.1352,39.8058,39.8058,54000.0
2018-12-17 13:00:00,41.06,41.14,40.91,40.95,57476.0,39.7864,39.8639,39.641,39.6798,57476.0
2018-12-17 13:30:00,40.91,40.98,40.7,40.77,54976.0,39.641,39.7089,39.4376,39.5054,54976.0
2018-12-17 14:00:00,40.72,40.76,40.56,40.57,65188.0,39.4569,39.4957,39.3019,39.3116,65188.0
2018-12-17 14:30:00,40.57,40.71,40.52,40.58,68156.0,39.3116,39.4472,39.2631,39.3213,68156.0
2018-12-17 15:00:00,40.57,40.6,40.27,40.32,298988.0,39.3116,39.3407,39.0209,39.0693,298988.0
2018-12-17 15:30:00,40.31,40.5,40.16,40.48,164044.0,39.0597,39.2438,38.9143,39.2244,164044.0
2018-12-18 09:30:00,40.82,41.08,40.8,41.07,95720.0,39.5538,39.8058,39.5345,39.7961,95720.0
2018-12-18 10:00:00,41.04,41.04,40.86,41.04,56944.0,39.767,39.767,39.5926,39.767,56944.0
2018-12-18 10:30:00,41.01,41.08,40.86,40.99,722676.0,39.7379,39.8058,39.5926,39.7186,722676.0
2018-12-18 11:00:00,41.01,41.06,40.77,40.77,218528.0,39.7379,39.7864,39.5054,39.5054,218528.0
2018-12-18 11:30:00,40.85,41.0,40.85,40.95,47448.0,39.5829,39.7282,39.5829,39.6798,47448.0
2018-12-18 12:00:00,40.98,41.27,40.98,41.21,38592.0,39.7089,39.9899,39.7089,39.9317,38592.0
2018-12-18 12:30:00,41.27,41.28,41.2,41.28,54972.0,39.9899,39.9996,39.922,39.9996,54972.0
2018-12-18 13:00:00,41.28,41.28,41.19,41.2,24676.0,39.9996,39.9996,39.9124,39.922,24676.0
2018-12-18 13:30:00,41.19,41.19,41.04,41.07,25968.0,39.9124,39.9124,39.767,39.7961,25968.0
2018-12-18 14:00:00,41.06,41.2,41.06,41.11,53228.0,39.7864,39.922,39.7864,39.8348,53228.0
2018-12-18 14:30:00,41.08,41.11,40.74,40.74,131832.0,39.8058,39.8348,39.4763,39.4763,131832.0
2018-12-18 15:00:00,40.73,40.86,40.62,40.8,228792.0,39.4666,39.5926,39.36,39.5345,228792.0
2018-12-18 15:30:00,40.81,41.18,40.81,40.93,205428.0,39.5441,39.9027,39.5441,39.6604,205428.0
2018-12-19 09:30:00,40.83,41.38,40.83,41.36,51144.0,39.5635,40.0965,39.5635,40.0771,51144.0
2018-12-19 10:00:00,41.35,41.42,41.27,41.34,30568.0,40.0674,40.1352,39.9899,40.0577,30568.0
2018-12-19 10:30:00,41.37,41.4,41.29,41.36,37320.0,40.0868,40.1158,40.0093,40.0771,37320.0
2018-12-19 11:00:00,41.34,41.35,41.15,41.16,37452.0,40.0577,40.0674,39.8736,39.8833,37452.0
2018-12-19 11:30:00,41.17,41.31,41.13,41.3,27364.0,39.893,40.0286,39.8542,40.0189,27364.0
2018-12-19 12:00:00,41.32,41.4,41.31,41.35,22704.0,40.0383,40.1158,40.0286,40.0674,22704.0
2018-12-19 12:30:00,41.33,41.35,41.2,41.21,37876.0,40.048,40.0674,39.922,39.9317,37876.0
2018-12-19 13:00:00,41.2,41.2,41.04,41.06,36192.0,39.922,39.922,39.767,39.7864,36192.0
2018-12-19 13:30:00,41.11,41.37,41.1,41.3,19768.0,39.8348,40.0868,39.8251,40.0189,19768.0
2018-12-19 14:00:00,41.33,41.33,40.49,40.95,134920.0,40.048,40.048,39.2341,39.6798,134920.0
2018-12-19 14:30:00,40.92,41.09,40.09,40.2,84952.0,39.6507,39.8155,38.8465,38.9531,84952.0
2018-12-19 15:00:00,40.2,40.2,39.61,39.92,233084.0,38.9531,38.9531,38.3814,38.6817,233084.0
2018-12-19 15:30:00,39.94,40.16,39.78,40.01,243096.0,38.7011,38.9143,38.5461,38.769,243096.0
2018-12-20 09:30:00,39.83,40.19,39.74,40.08,167284.0,38.5945,38.9434,38.5073,38.8368,167284.0
2018-12-20 10:00:00,40.05,40.27,39.91,39.97,94436.0,38.8077,39.0209,38.6721,38.7302,94436.0
2018-12-20 10:30:00,39.98,40.13,39.79,39.92,61212.0,38.7399,38.8852,38.5558,38.6817,61212.0
2018-12-20 11:00:00,39.84,39.84,39.37,39.42,121920.0,38.6042,38.6042,38.1488,38.1973,121920.0
2018-12-20 11:30:00,39.43,39.49,38.97,39.22,135936.0,38.2069,38.2651,37.7612,38.0035,135936.0
2018-12-20 12:00:00,39.26,39.42,39.03,39.42,88744.0,38.0422,38.1973,37.8194,38.1973,88744.0
2018-12-20 12:30:00,39.41,39.45,39.2,39.41,73964.0,38.1876,38.2263,37.9841,38.1876,73964.0
2018-12-20 13:00:00,39.36,39.36,39.17,39.3,67144.0,38.1391,38.1391,37.955,38.081,67144.0
2018-12-20 13:30:00,39.27,39.27,39.11,39.15,69232.0,38.0519,38.0519,37.8969,37.9356,69232.0
2018-12-20 14:00:00,39.14,39.24,38.78,39.24,151832.0,37.9259,38.0228,37.5771,38.0228,151832.0
2018-12-20 14:30:00,39.24,39.66,39.24,39.45,162500.0,38.0228,38.4298,38.0228,38.2263,162500.0
2018-12-20 15:00:00,39.42,39.63,39.24,39.5,113924.0,38.1973,38.4007,38.0228,38.2748,113924.0
2018-12-20 15:30:00,39.44,39.58,39.18,39.35,106128.0,38.2166,38.3523,37.9647,38.1294,106128.0
2018-12-21 09:30:00,39.38,39.59,39.21,39.27,152672.0,38.1585,38.362,37.9938,38.0519,152672.0
2018-12-21 10:00:00,39.27,39.67,39.0,39.56,140756.0,38.0519,38.4395,37.7903,38.3329,140756.0
2018-12-21 10:30:00,39.57,39.57,39.26,39.26,58620.0,38.3426,38.3426,38.0422,38.0422,58620.0
2018-12-21 11:00:00,39.18,39.19,38.9,39.02,112712.0,37.9647,37.9744,37.6934,37.8097,112712.0
2018-12-21 11:30:00,39.13,39.13,38.76,38.78,75052.0,37.9163,37.9163,37.5577,37.5771,75052.0
2018-12-21 12:00:00,38.72,38.77,38.38,38.38,130884.0,37.519,37.5674,37.1895,37.1895,130884.0
2018-12-21 12:30:00,38.33,38.74,38.21,38.51,95196.0,37.1411,37.5384,37.0248,37.3155,95196.0
2018-12-21 13:00:00,38.51,38.72,38.45,38.58,99212.0,37.3155,37.519,37.2573,37.3833,99212.0
2018-12-21 13:30:00,38.6,38.74,38.51,38.55,50556.0,37.4027,37.5384,37.3155,37.3542,50556.0
2018-12-21 14:00:00,38.54,38.66,38.43,38.49,309756.0,37.3446,37.4608,37.238,37.2961,309756.0
2018-12-21 14:30:00,38.47,38.51,38.32,38.37,169656.0,37.2767,37.3155,37.1314,37.1798,169656.0
2018-12-21 15:00:00,38.45,38.47,38.02,38.02,68132.0,37.2573,37.2767,36.8407,36.8407,68132.0
2018-12-21 15:30:00,38.02,38.16,37.88,38.07,172176.0,36.8407,36.9763,36.705,36.8891,172176.0
2018-12-24 09:30:00,37.72,37.97,37.32,37.48,386276.0,36.55,36.7922,36.1624,36.3174,386276.0
2018-12-24 10:00:00,37.52,37.82,37.4,37.82,218840.0,36.3562,36.6469,36.2399,36.6469,218840.0
2018-12-24 10:30:00,37.83,38.21,37.79,37.99,126576.0,36.6566,37.0248,36.6178,36.8116,126576.0
2018-12-24 11:00:00,38.14,38.14,37.72,37.72,81440.0,36.957,36.957,36.55,36.55,81440.0
2018-12-24 11:30:00,37.8,37.85,37.52,37.58,54260.0,36.6275,36.676,36.3562,36.4143,54260.0
2018-12-24 12:00:00,37.65,37.7,37.43,37.56,86704.0,36.4822,36.5306,36.269,36.395,86704.0
2018-12-24 12:30:00,37.62,37.62,37.14,37.14,115196.0,36.4531,36.4531,35.988,35.988,115196.0
2018-12-26 09:30:00,37.51,38.02,37.51,37.76,481992.0,36.3465,36.8407,36.3465,36.5887,481992.0
2018-12-26 10:00:00,37.74,37.81,37.38,37.59,38152.0,36.5694,36.6372,36.2205,36.424,38152.0
2018-12-26 10:30:00,37.6,37.6,37.3,37.31,144672.0,36.4337,36.4337,36.143,36.1527,144672.0
2018-12-26 11:00:00,37.36,37.74,37.36,37.73,62016.0,36.2012,36.5694,36.2012,36.5597,62016.0
2018-12-26 11:30:00,37.74,38.05,37.74,38.03,833408.0,36.5694,36.8698,36.5694,36.8504,833408.0
2018-12-26 12:00:00,38.17,38.42,38.08,38.29,96076.0,36.986,37.2283,36.8988,37.1023,96076.0
2018-12-26 12:30:00,38.27,38.52,38.22,38.51,348196.0,37.0829,37.3252,37.0345,37.3155,348196.0
2018-12-26 13:00:00,38.54,38.54,38.24,38.38,228776.0,37.3446,37.3446,37.0539,37.1895,228776.0
2018-12-26 13:30:00,38.39,38.72,38.38,38.72,133920.0,37.1992,37.519,37.1895,37.519,133920.0
2018-12-26 14:00:00,38.66,38.7,38.52,38.56,61792.0,37.4608,37.4996,37.3252,37.3639,61792.0
2018-12-26 14:30:00,38.57,38.78,38.57,38.78,44688.0,37.3736,37.5771,37.3736,37.5771,44688.0
2018-12-26 15:00:00,38.76,38.91,38.71,38.9,92688.0,37.5577,37.7031,37.5093,37.6934,92688.0
2018-12-26 15:30:00,38.95,39.52,38.94,39.52,223880.0,37.7418,38.2942,37.7321,38.2942,223880.0
2018-12-27 09:30:00,38.97,39.19,38.82,38.92,55188.0,37.7612,37.9744,37.6159,37.7128,55188.0
2018-12-27 10:00:00,38.91,39.01,38.63,38.64,33120.0,37.7031,37.8,37.4318,37.4415,33120.0
2018-12-27 10:30:00,38.52,38.83,38.52,38.7,48856.0,37.3252,37.6256,37.3252,37.4996,48856.0
2018-12-27 11:00:00,38.65,38.86,38.57,38.86,47652.0,37.4511,37.6546,37.3736,37.6546,47652.0
2018-12-27 11:30:00,38.92,38.97,38.67,38.79,149052.0,37.7128,37.7612,37.4705,37.5868,149052.0
2018-12-27 12:00:00,38.77,38.79,38.51,38.51,64276.0,37.5674,37.5868,37.3155,37.3155,64276.0
2018-12-27 12:30:00,38.56,38.65,38.49,38.65,122796.0,37.3639,37.4511,37.2961,37.4511,122796.0
2018-12-27 13:00:00,38.63,38.68,38.53,38.54,40876.0,37.4318,37.4802,37.3349,37.3446,40876.0
2018-12-27 13:30:00,38.53,38.58,38.26,38.34,90432.0,37.3349,37.3833,37.0732,37.1508,90432.0
2018-12-27 14:00:00,38.29,38.39,38.22,38.33,79728.0,37.1023,37.1992,37.0345,37.1411,79728.0
2018-12-27 14:30:00,38.41,38.8,38.35,38.8,193352.0,37.2186,37.5965,37.1604,37.5965,193352.0
2018-12-27 15:00:00,38.8,39.33,38.66,39.33,145436.0,37.5965,38.11,37.4608,38.11,145436.0
2018-12-27 15:30:00,39.3,39.78,39.18,39.78,201312.0,38.081,38.5461,37.9647,38.5461,201312.0
2018-12-28 09:30:00,40.01,40.06,39.65,39.95,59556.0,38.769,38.8174,38.4201,38.7108,59556.0
2018-12-28 10:00:00,39.93,39.93,39.51,39.53,76524.0,38.6914,38.6914,38.2845,38.3038,76524.0
2018-12-28 10:30:00,39.58,39.72,39.38,39.58,63720.0,38.3523,38.488,38.1585,38.3523,63720.0
2018-12-28 11:00:00,39.6,39.75,39.51,39.72,56304.0,38.3717,38.517,38.2845,38.488,56304.0
2018-12-28 11:30:00,39.71,39.85,39.65,39.83,46440.0,38.4783,38.6139,38.4201,38.5945,46440.0
2018-12-28 12:00:00,39.84,39.93,39.75,39.81,50772.0,38.6042,38.6914,38.517,38.5752,50772.0
2018-12-28 12:30:00,39.87,39.93,39.79,39.79,61520.0,38.6333,38.6914,38.5558,38.5558,61520.0
2018-12-28 13:00:00,39.81,39.88,39.68,39.68,34468.0,38.5752,38.643,38.4492,38.4492,34468.0
2018-12-28 13:30:00,39.71,39.86,39.61,39.85,33540.0,38.4783,38.6236,38.3814,38.6139,33540.0
2018-12-28 14:00:00,39.95,40.12,39.91,40.05,42520.0,38.7108,38.8755,38.6721,38.8077,42520.0
2018-12-28 14:30:00,40.09,40.35,40.08,40.3,74592.0,38.8465,39.0984,38.8368,39.05,74592.0
2018-12-28 15:00:00,40.35,40.35,39.69,39.78,94616.0,39.0984,39.0984,38.4589,38.5461,94616.0
2018-12-28 15:30:00,39.74,39.78,39.57,39.68,59888.0,38.5073,38.5461,38.3426,38.4492,59888.0
2018-12-31 09:30:00,40.07,40.2,39.84,39.9,106764.0,38.8271,38.9531,38.6042,38.6624,106764.0
2018-12-31 10:00:00,39.95,40.01,39.77,39.88,54820.0,38.7108,38.769,38.5364,38.643,54820.0
2018-12-31 10:30:00,39.86,39.86,39.71,39.71,42112.0,38.6236,38.6236,38.4783,38.4783,42112.0
2018-12-31 11:00:00,39.72,39.8,39.65,39.77,35548.0,38.488,38.5655,38.4201,38.5364,35548.0
2018-12-31 11:30:00,39.65,39.85,39.63,39.85,20340.0,38.4201,38.6139,38.4007,38.6139,20340.0
2018-12-31 12:00:00,39.85,39.91,39.83,39.91,85464.0,38.6139,38.6721,38.5945,38.6721,85464.0
2018-12-31 12:30:00,39.92,39.99,39.9,39.94,66176.0,38.6817,38.7496,38.6624,38.7011,66176.0
2018-12-31 13:00:00,39.97,40.08,39.93,40.08,54400.0,38.7302,38.8368,38.6914,38.8368,54400.0
2018-12-31 13:30:00,40.06,40.06,39.84,39.85,20140.0,38.8174,38.8174,38.6042,38.6139,20140.0
2018-12-31 14:00:00,39.82,39.89,39.72,39.74,75960.0,38.5849,38.6527,38.488,38.5073,75960.0
2018-12-31 14:30:00,39.74,39.91,39.7,39.86,43344.0,38.5073,38.6721,38.4686,38.6236,43344.0
2018-12-31 15:00:00,39.82,39.89,39.76,39.8,29076.0,38.5849,38.6527,38.5267,38.5655,29076.0
2018-12-31 15:30:00,39.81,39.97,39.7,39.97,36708.0,38.5752,38.7302,38.4686,38.7302,36708.0
2019-01-02 09:30:00,39.16,39.47,39.14,39.47,67420.0,37.9453,38.2457,37.9259,38.2457,67420.0
2019-01-02 10:00:00,39.43,39.73,39.34,39.71,9644.0,38.2069,38.4976,38.1197,38.4783,9644.0
2019-01-02 10:30:00,39.71,39.92,39.63,39.92,24252.0,38.4783,38.6817,38.4007,38.6817,24252.0
2019-01-02 11:00:00,39.85,40.13,39.84,39.98,160624.0,38.6139,38.8852,38.6042,38.7399,160624.0
2019-01-02 11:30:00,39.99,39.99,39.79,39.79,20316.0,38.7496,38.7496,38.5558,38.5558,20316.0
2019-01-02 12:00:00,39.77,39.85,39.77,39.84,37408.0,38.5364,38.6139,38.5364,38.6042,37408.0
2019-01-02 12:30:00,39.84,40.12,39.84,40.12,15524.0,38.6042,38.8755,38.6042,38.8755,15524.0
2019-01-02 13:00:00,40.17,40.23,40.12,40.21,20792.0,38.924,38.9821,38.8755,38.9628,20792.0
2019-01-02 13:30:00,40.26,40.31,40.19,40.31,46344.0,39.0112,39.0597,38.9434,39.0597,46344.0
2019-01-02 14:00:00,40.3,40.3,40.06,40.18,50808.0,39.05,39.05,38.8174,38.9337,50808.0
2019-01-02 14:30:00,40.24,40.25,40.11,40.11,82012.0,38.9918,39.0015,38.8659,38.8659,82012.0
2019-01-02 15:00:00,40.05,40.12,39.88,39.96,119556.0,38.8077,38.8755,38.643,38.7205,119556.0
2019-01-02 15:30:00,39.83,40.08,39.8,40.08,150308.0,38.5945,38.8368,38.5655,38.8368,150308.0
2019-01-03 09:30:00,39.14,39.26,38.85,38.87,51020.0,37.9259,38.0422,37.6449,37.6643,51020.0
2019-01-03 10:00:00,38.84,38.84,38.46,38.7,85284.0,37.6352,37.6352,37.267,37.4996,85284.0
2019-01-03 10:30:00,38.61,38.61,38.38,38.56,37904.0,37.4124,37.4124,37.1895,37.3639,37904.0
2019-01-03 11:00:00,38.59,38.85,38.59,38.73,36400.0,37.393,37.6449,37.393,37.5287,36400.0
2019-01-03 11:30:00,38.73,39.02,38.68,38.87,53184.0,37.5287,37.8097,37.4802,37.6643,53184.0
2019-01-03 12:00:00,38.9,38.92,38.69,38.69,85348.0,37.6934,37.7128,37.4899,37.4899,85348.0
2019-01-03 12:30:00,38.8,38.84,38.7,38.81,16732.0,37.5965,37.6352,37.4996,37.6062,16732.0
2019-01-03 13:00:00,38.79,38.8,38.5,38.56,82944.0,37.5868,37.5965,37.3058,37.3639,82944.0
2019-01-03 13:30:00,38.56,38.63,38.39,38.39,39692.0,37.3639,37.4318,37.1992,37.1992,39692.0
2019-01-03 14:00:00,38.37,38.6,38.37,38.6,53216.0,37.1798,37.4027,37.1798,37.4027,53216.0
2019-01-03 14:30:00,38.65,38.66,38.34,38.34,24612.0,37.4511,37.4608,37.1508,37.1508,24612.0
2019-01-03 15:00:00,38.35,38.35,38.22,38.34,330204.0,37.1604,37.1604,37.0345,37.1508,330204.0
2019-01-03 15:30:00,38.3,38.47,38.17,38.17,311848.0,37.112,37.2767,36.986,36.986,311848.0
2019-01-04 09:30:00,38.85,39.18,38.81,39.18,101704.0,37.6449,37.9647,37.6062,37.9647,101704.0
2019-01-04 10:00:00,39.22,39.56,39.11,39.56,41032.0,38.0035,38.3329,37.8969,38.3329,41032.0
2019-01-04 10:30:00,39.59,39.65,39.49,39.64,42492.0,38.362,38.4201,38.2651,38.4104,42492.0
2019-01-04 11:00:00,39.62,39.79,39.62,39.69,44252.0,38.3911,38.5558,38.3911,38.4589,44252.0
2019-01-04 11:30:00,39.65,39.82,39.64,39.77,49220.0,38.4201,38.5849,38.4104,38.5364,49220.0
2019-01-04 12:00:00,39.77,39.88,39.71,39.86,64416.0,38.5364,38.643,38.4783,38.6236,64416.0
2019-01-04 12:30:00,39.85,39.97,39.82,39.93,42776.0,38.6139,38.7302,38.5849,38.6914,42776.0
2019-01-04 13:00:00,39.94,40.05,39.92,40.0,42532.0,38.7011,38.8077,38.6817,38.7593,42532.0
2019-01-04 13:30:00,40.05,40.1,39.91,39.92,17872.0,38.8077,38.8562,38.6721,38.6817,17872.0
2019-01-04 14:00:00,39.93,40.05,39.88,40.02,60284.0,38.6914,38.8077,38.643,38.7786,60284.0
2019-01-04 14:30:00,40.01,40.07,39.84,39.84,136640.0,38.769,38.8271,38.6042,38.6042,136640.0
2019-01-04 15:00:00,39.82,39.95,39.78,39.79,81192.0,38.5849,38.7108,38.5461,38.5558,81192.0
2019-01-04 15:30:00,39.8,39.95,39.79,39.95,110260.0,38.5655,38.7108,38.5558,38.7108,110260.0
2019-01-07 09:30:00,39.98,40.07,39.9,40.03,50672.0,38.7399,38.8271,38.6624,38.7883,50672.0
2019-01-07 10:00:00,39.96,40.08,39.9,40.04,34476.0,38.7205,38.8368,38.6624,38.798,34476.0
2019-01-07 10:30:00,40.08,40.22,40.08,40.18,37288.0,38.8368,38.9724,38.8368,38.9337,37288.0
2019-01-07 11:00:00,40.13,40.17,40.07,40.11,151008.0,38.8852,38.924,38.8271,38.8659,151008.0
2019-01-07 11:30:00,40.09,40.44,40.08,40.42,29932.0,38.8465,39.1856,38.8368,39.1662,29932.0
2019-01-07 12:00:00,40.42,40.43,40.32,40.43,40188.0,39.1662,39.1759,39.0693,39.1759,40188.0
2019-01-07 12:30:00,40.4,40.49,40.4,40.48,33380.0,39.1469,39.2341,39.1469,39.2244,33380.0
2019-01-07 13:00:00,40.46,40.52,40.42,40.43,82924.0,39.205,39.2631,39.1662,39.1759,82924.0
2019-01-07 13:30:00,40.41,40.45,40.3,40.34,80944.0,39.1565,39.1953,39.05,39.0887,80944.0
2019-01-07 14:00:00,40.33,40.38,40.26,40.26,32484.0,39.079,39.1275,39.0112,39.0112,32484.0
2019-01-07 14:30:00,40.25,40.29,40.18,40.21,93692.0,39.0015,39.0403,38.9337,38.9628,93692.0
2019-01-07 15:00:00,40.22,40.37,40.22,40.37,27924.0,38.9724,39.1178,38.9724,39.1178,27924.0
2019-01-07 15:30:00,40.37,40.38,40.26,40.29,123332.0,39.1178,39.1275,39.0112,39.0403,123332.0
2019-01-08 09:30:00,40.69,40.84,40.56,40.56,26656.0,39.4279,39.5732,39.3019,39.3019,26656.0
2019-01-08 10:00:00,40.6,40.6,40.37,40.46,6508.0,39.3407,39.3407,39.1178,39.205,6508.0
2019-01-08 10:30:00,40.44,40.45,40.2,40.2,32796.0,39.1856,39.1953,38.9531,38.9531,32796.0
2019-01-08 11:00:00,40.32,40.4,40.32,40.35,11348.0,39.0693,39.1469,39.0693,39.0984,11348.0
2019-01-08 11:30:00,40.3,40.42,40.27,40.42,34604.0,39.05,39.1662,39.0209,39.1662,34604.0
2019-01-08 12:00:00,40.44,40.59,40.41,40.59,24148.0,39.1856,39.331,39.1565,39.331,24148.0
2019-01-08 12:30:00,40.58,40.58,40.43,40.49,51612.0,39.3213,39.3213,39.1759,39.2341,51612.0
2019-01-08 13:00:00,40.48,40.55,40.48,40.55,41980.0,39.2244,39.2922,39.2244,39.2922,41980.0
2019-01-08 13:30:00,40.56,40.7,40.52,40.69,26056.0,39.3019,39.4376,39.2631,39.4279,26056.0
2019-01-08 14:00:00,40.68,40.73,40.64,40.66,29900.0,39.4182,39.4666,39.3794,39.3988,29900.0
2019-01-08 14:30:00,40.65,40.76,40.65,40.69,9992.0,39.3891,39.4957,39.3891,39.4279,9992.0
2019-01-08 15:00:00,40.7,40.74,40.61,40.73,20048.0,39.4376,39.4763,39.3503,39.4666,20048.0
2019-01-08 15:30:00,40.76,40.76,40.66,40.74,152508.0,39.4957,39.4957,39.3988,39.4763,152508.0
2019-01-09 09:30:00,40.91,41.15,40.91,41.13,50076.0,39.641,39.8736,39.641,39.8542,50076.0
2019-01-09 10:00:00,41.14,41.15,40.99,41.09,268020.0,39.8639,39.8736,39.7186,39.8155,268020.0
2019-01-09 10:30:00,41.06,41.06,40.8,40.93,569960.0,39.7864,39.7864,39.5345,39.6604,569960.0
2019-01-09 11:00:00,40.91,41.14,40.9,41.12,152368.0,39.641,39.8639,39.6314,39.8445,152368.0
2019-01-09 11:30:00,41.1,41.24,41.05,41.19,26608.0,39.8251,39.9608,39.7767,39.9124,26608.0
2019-01-09 12:00:00,41.18,41.24,41.16,41.23,34372.0,39.9027,39.9608,39.8833,39.9511,34372.0
2019-01-09 12:30:00,41.23,41.3,41.23,41.28,28024.0,39.9511,40.0189,39.9511,39.9996,28024.0
2019-01-09 13:00:00,41.29,41.32,41.23,41.27,18524.0,40.0093,40.0383,39.9511,39.9899,18524.0
2019-01-09 13:30:00,41.27,41.28,41.16,41.19,16916.0,39.9899,39.9996,39.8833,39.9124,16916.0
2019-01-09 14:00:00,41.22,41.34,41.06,41.07,37260.0,39.9414,40.0577,39.7864,39.7961,37260.0
2019-01-09 14:30:00,41.1,41.23,41.1,41.22,15396.0,39.8251,39.9511,39.8251,39.9414,15396.0
2019-01-09 15:00:00,41.2,41.27,41.2,41.22,40396.0,39.922,39.9899,39.922,39.9414,40396.0
2019-01-09 15:30:00,41.2,41.23,41.06,41.15,178252.0,39.922,39.9511,39.7864,39.8736,178252.0
2019-01-10 09:30:00,40.88,40.89,40.66,40.67,51952.0,39.612,39.6217,39.3988,39.4085,51952.0
2019-01-10 10:00:00,40.76,40.99,40.73,40.99,44036.0,39.4957,39.7186,39.4666,39.7186,44036.0
2019-01-10 10:30:00,40.98,41.07,40.92,41.07,38328.0,39.7089,39.7961,39.6507,39.7961,38328.0
2019-01-10 11:00:00,41.01,41.08,40.95,40.95,38900.0,39.7379,39.8058,39.6798,39.6798,38900.0
2019-01-10 11:30:00,40.96,41.09,40.96,41.02,10728.0,39.6895,39.8155,39.6895,39.7476,10728.0
2019-01-10 12:00:00,41.12,41.12,41.04,41.06,10768.0,39.8445,39.8445,39.767,39.7864,10768.0
2019-01-10 12:30:00,41.08,41.2,41.04,41.15,19484.0,39.8058,39.922,39.767,39.8736,19484.0
2019-01-10 13:00:00,41.1,41.11,40.91,41.0,30752.0,39.8251,39.8348,39.641,39.7282,30752.0
2019-01-10 13:30:00,40.99,40.99,40.84,40.99,17504.0,39.7186,39.7186,39.5732,39.7186,17504.0
2019-01-10 14:00:00,41.0,41.19,41.0,41.13,96496.0,39.7282,39.9124,39.7282,39.8542,96496.0
2019-01-10 14:30:00,41.11,41.16,41.03,41.11,72288.0,39.8348,39.8833,39.7573,39.8348,72288.0
2019-01-10 15:00:00,41.13,41.21,41.1,41.19,26568.0,39.8542,39.9317,39.8251,39.9124,26568.0
2019-01-10 15:30:00,41.16,41.29,41.16,41.27,65580.0,39.8833,40.0093,39.8833,39.9899,65580.0
2019-01-11 09:30:00,41.05,41.06,40.9,40.93,27708.0,39.7767,39.7864,39.6314,39.6604,27708.0
2019-01-11 10:00:00,41.04,41.13,40.99,40.99,14148.0,39.767,39.8542,39.7186,39.7186,14148.0
2019-01-11 10:30:00,40.94,41.13,40.93,41.13,12540.0,39.6701,39.8542,39.6604,39.8542,12540.0
2019-01-11 11:00:00,41.1,41.12,40.98,41.01,12984.0,39.8251,39.8445,39.7089,39.7379,12984.0
2019-01-11 11:30:00,41.02,41.09,41.0,41.08,6960.0,39.7476,39.8155,39.7282,39.8058,6960.0
2019-01-11 12:00:00,41.09,41.16,41.09,41.16,10828.0,39.8155,39.8833,39.8155,39.8833,10828.0
2019-01-11 12:30:00,41.16,41.22,41.16,41.19,16460.0,39.8833,39.9414,39.8833,39.9124,16460.0
2019-01-11 13:00:00,41.15,41.15,41.02,41.05,12180.0,39.8736,39.8736,39.7476,39.7767,12180.0
2019-01-11 13:30:00,41.05,41.07,41.04,41.06,7556.0,39.7767,39.7961,39.767,39.7864,7556.0
2019-01-11 14:00:00,41.04,41.11,41.04,41.1,14384.0,39.767,39.8348,39.767,39.8251,14384.0
2019-01-11 14:30:00,41.11,41.14,41.09,41.1,18188.0,39.8348,39.8639,39.8155,39.8251,18188.0
2019-01-11 15:00:00,41.12,41.16,41.1,41.1,14524.0,39.8445,39.8833,39.8251,39.8251,14524.0
2019-01-11 15:30:00,41.11,41.19,41.11,41.17,34892.0,39.8348,39.9124,39.8348,39.893,34892.0
2019-01-14 09:30:00,40.77,40.77,40.63,40.72,138980.0,39.5054,39.5054,39.3697,39.4569,138980.0
2019-01-14 10:00:00,40.6,40.71,40.59,40.69,10936.0,39.3407,39.4472,39.331,39.4279,10936.0
2019-01-14 10:30:00,40.74,40.82,40.73,40.81,15772.0,39.4763,39.5538,39.4666,39.5441,15772.0
2019-01-14 11:00:00,40.77,40.77,40.69,40.76,12260.0,39.5054,39.5054,39.4279,39.4957,12260.0
2019-01-14 11:30:00,40.74,40.85,40.74,40.76,12688.0,39.4763,39.5829,39.4763,39.4957,12688.0
2019-01-14 12:00:00,40.78,40.85,40.77,40.82,18628.0,39.5151,39.5829,39.5054,39.5538,18628.0
2019-01-14 12:30:00,40.8,40.85,40.8,40.84,10820.0,39.5345,39.5829,39.5345,39.5732,10820.0
2019-01-14 13:00:00,40.85,40.88,40.85,40.85,4840.0,39.5829,39.612,39.5829,39.5829,4840.0
2019-01-14 13:30:00,40.88,40.9,40.85,40.85,16892.0,39.612,39.6314,39.5829,39.5829,16892.0
2019-01-14 14:00:00,40.83,40.85,40.81,40.82,12432.0,39.5635,39.5829,39.5441,39.5538,12432.0
2019-01-14 14:30:00,40.81,40.91,40.8,40.91,9756.0,39.5441,39.641,39.5345,39.641,9756.0
2019-01-14 15:00:00,40.91,40.92,40.88,40.89,7344.0,39.641,39.6507,39.612,39.6217,7344.0
2019-01-14 15:30:00,40.9,40.9,40.75,40.77,68624.0,39.6314,39.6314,39.486,39.5054,68624.0
2019-01-15 09:30:00,40.91,41.4,40.86,41.4,18264.0,39.641,40.1158,39.5926,40.1158,18264.0
2019-01-15 10:00:00,41.47,41.56,41.36,41.4,51940.0,40.1837,40.2709,40.0771,40.1158,51940.0
2019-01-15 10:30:00,41.36,41.43,41.36,41.41,76080.0,40.0771,40.1449,40.0771,40.1255,76080.0
2019-01-15 11:00:00,41.4,41.43,41.35,41.41,25064.0,40.1158,40.1449,40.0674,40.1255,25064.0
2019-01-15 11:30:00,41.41,41.55,41.4,41.55,23288.0,40.1255,40.2612,40.1158,40.2612,23288.0
2019-01-15 12:00:00,41.57,41.64,41.57,41.61,20228.0,40.2806,40.3484,40.2806,40.3193,20228.0
2019-01-15 12:30:00,41.61,41.61,41.54,41.54,9944.0,40.3193,40.3193,40.2515,40.2515,9944.0
2019-01-15 13:00:00,41.55,41.59,41.55,41.58,42960.0,40.2612,40.2999,40.2612,40.2903,42960.0
2019-01-15 13:30:00,41.6,41.62,41.58,41.59,11124.0,40.3096,40.329,40.2903,40.2999,11124.0
2019-01-15 14:00:00,41.6,41.63,41.39,41.4,54580.0,40.3096,40.3387,40.1062,40.1158,54580.0
2019-01-15 14:30:00,41.37,41.45,41.29,41.44,17164.0,40.0868,40.1643,40.0093,40.1546,17164.0
2019-01-15 15:00:00,41.47,41.55,41.47,41.52,20748.0,40.1837,40.2612,40.1837,40.2321,20748.0
2019-01-15 15:30:00,41.51,41.61,41.51,41.58,64068.0,40.2224,40.3193,40.2224,40.2903,64068.0
2019-01-16 09:30:00,41.6,41.88,41.6,41.87,56504.0,40.3096,40.581,40.3096,40.5713,56504.0
2019-01-16 10:00:00,41.84,41.89,41.72,41.72,12476.0,40.5422,40.5906,40.4259,40.4259,12476.0
2019-01-16 10:30:00,41.7,41.7,41.56,41.65,50504.0,40.4065,40.4065,40.2709,40.3581,50504.0
2019-01-16 11:00:00,41.61,41.72,41.55,41.69,12700.0,40.3193,40.4259,40.2612,40.3968,12700.0
2019-01-16 11:30:00,41.68,41.75,41.55,41.6,13544.0,40.3872,40.455,40.2612,40.3096,13544.0
2019-01-16 12:00:00,41.61,41.65,41.54,41.6,23556.0,40.3193,40.3581,40.2515,40.3096,23556.0
2019-01-16 12:30:00,41.59,41.65,41.54,41.64,28284.0,40.2999,40.3581,40.2515,40.3484,28284.0
2019-01-16 13:00:00,41.62,41.63,41.58,41.6,30388.0,40.329,40.3387,40.2903,40.3096,30388.0
2019-01-16 13:30:00,41.59,41.62,41.58,41.59,19432.0,40.2999,40.329,40.2903,40.2999,19432.0
2019-01-16 14:00:00,41.62,41.66,41.61,41.65,24560.0,40.329,40.3678,40.3193,40.3581,24560.0
2019-01-16 14:30:00,41.66,41.7,41.63,41.63,50128.0,40.3678,40.4065,40.3387,40.3387,50128.0
2019-01-16 15:00:00,41.63,41.69,41.63,41.69,40384.0,40.3387,40.3968,40.3387,40.3968,40384.0
2019-01-16 15:30:00,41.69,41.69,41.55,41.56,106052.0,40.3968,40.3968,40.2612,40.2709,106052.0
2019-01-17 09:30:00,41.42,41.62,41.39,41.62,6824.0,40.1352,40.329,40.1062,40.329,6824.0
2019-01-17 10:00:00,41.6,41.62,41.49,41.55,30384.0,40.3096,40.329,40.2031,40.2612,30384.0
2019-01-17 10:30:00,41.52,41.56,41.48,41.55,41152.0,40.2321,40.2709,40.1934,40.2612,41152.0
2019-01-17 11:00:00,41.58,41.6,41.56,41.57,46524.0,40.2903,40.3096,40.2709,40.2806,46524.0
2019-01-17 11:30:00,41.56,41.62,41.56,41.58,40164.0,40.2709,40.329,40.2709,40.2903,40164.0
2019-01-17 12:00:00,41.57,41.63,41.57,41.58,45356.0,40.2806,40.3387,40.2806,40.2903,45356.0
2019-01-17 12:30:00,41.62,41.63,41.54,41.54,49580.0,40.329,40.3387,40.2515,40.2515,49580.0
2019-01-17 13:00:00,41.56,41.63,41.56,41.63,21340.0,40.2709,40.3387,40.2709,40.3387,21340.0
2019-01-17 13:30:00,41.63,41.63,41.56,41.6,33676.0,40.3387,40.3387,40.2709,40.3096,33676.0
2019-01-17 14:00:00,41.61,41.63,41.58,41.59,52252.0,40.3193,40.3387,40.2903,40.2999,52252.0
2019-01-17 14:30:00,41.59,42.08,41.56,41.83,152532.0,40.2999,40.7747,40.2709,40.5325,152532.0
2019-01-17 15:00:00,41.8,41.82,41.7,41.82,55932.0,40.5034,40.5228,40.4065,40.5228,55932.0
2019-01-17 15:30:00,41.84,41.89,41.78,41.87,49240.0,40.5422,40.5906,40.4841,40.5713,49240.0
2019-01-18 09:30:00,42.26,42.26,42.06,42.06,30912.0,40.9492,40.9492,40.7554,40.7554,30912.0
2019-01-18 10:00:00,42.11,42.3,42.06,42.23,129064.0,40.8038,40.9879,40.7554,40.9201,129064.0
2019-01-18 10:30:00,42.31,42.49,42.3,42.49,63360.0,40.9976,41.172,40.9879,41.172,63360.0
2019-01-18 11:00:00,42.5,42.62,42.49,42.58,54848.0,41.1817,41.298,41.172,41.2592,54848.0
2019-01-18 11:30:00,42.54,42.59,42.52,42.58,27248.0,41.2205,41.2689,41.2011,41.2592,27248.0
2019-01-18 12:00:00,42.59,42.65,42.56,42.63,42968.0,41.2689,41.3271,41.2399,41.3077,42968.0
2019-01-18 12:30:00,42.63,42.66,42.59,42.63,21820.0,41.3077,41.3368,41.2689,41.3077,21820.0
2019-01-18 13:00:00,42.63,42.63,42.53,42.56,33864.0,41.3077,41.3077,41.2108,41.2399,33864.0
2019-01-18 13:30:00,42.5,42.55,42.5,42.55,31028.0,41.1817,41.2302,41.1817,41.2302,31028.0
2019-01-18 14:00:00,42.54,42.54,42.43,42.44,13184.0,41.2205,41.2205,41.1139,41.1236,13184.0
2019-01-18 14:30:00,42.4,42.4,42.34,42.4,8808.0,41.0848,41.0848,41.0267,41.0848,8808.0
2019-01-18 15:00:00,42.41,42.43,42.39,42.39,20076.0,41.0945,41.1139,41.0751,41.0751,20076.0
2019-01-18 15:30:00,42.41,42.48,42.34,42.48,112896.0,41.0945,41.1623,41.0267,41.1623,112896.0
2019-01-22 09:30:00,42.18,42.18,42.02,42.13,38152.0,40.8716,40.8716,40.7166,40.8232,38152.0
2019-01-22 10:00:00,42.11,42.12,42.0,42.06,24760.0,40.8038,40.8135,40.6972,40.7554,24760.0
2019-01-22 10:30:00,42.08,42.1,42.01,42.04,403664.0,40.7747,40.7941,40.7069,40.736,403664.0
2019-01-22 11:00:00,42.03,42.07,41.99,42.07,63480.0,40.7263,40.7651,40.6875,40.7651,63480.0
2019-01-22 11:30:00,42.02,42.07,41.84,41.84,98868.0,40.7166,40.7651,40.5422,40.5422,98868.0
2019-01-22 12:00:00,41.84,41.91,41.81,41.81,84492.0,40.5422,40.61,40.5131,40.5131,84492.0
2019-01-22 12:30:00,41.82,41.87,41.81,41.82,44828.0,40.5228,40.5713,40.5131,40.5228,44828.0
2019-01-22 13:00:00,41.79,41.79,41.59,41.69,69712.0,40.4937,40.4937,40.2999,40.3968,69712.0
2019-01-22 13:30:00,41.66,41.72,41.66,41.71,36304.0,40.3678,40.4259,40.3678,40.4162,36304.0
2019-01-22 14:00:00,41.69,41.7,41.55,41.55,65992.0,40.3968,40.4065,40.2612,40.2612,65992.0
2019-01-22 14:30:00,41.55,41.6,41.43,41.46,78736.0,40.2612,40.3096,40.1449,40.174,78736.0
2019-01-22 15:00:00,41.46,41.55,41.38,41.55,54608.0,40.174,40.2612,40.0965,40.2612,54608.0
2019-01-22 15:30:00,41.51,41.69,41.42,41.69,128236.0,40.2224,40.3968,40.1352,40.3968,128236.0
2019-01-23 09:30:00,41.88,42.12,41.88,42.08,13232.0,40.581,40.8135,40.581,40.7747,13232.0
2019-01-23 10:00:00,42.12,42.12,41.87,41.87,9844.0,40.8135,40.8135,40.5713,40.5713,9844.0
2019-01-23 10:30:00,41.84,41.9,41.69,41.71,21624.0,40.5422,40.6003,40.3968,40.4162,21624.0
2019-01-23 11:00:00,41.68,41.79,41.56,41.62,25652.0,40.3872,40.4937,40.2709,40.329,25652.0
2019-01-23 11:30:00,41.62,41.63,41.39,41.4,18400.0,40.329,40.3387,40.1062,40.1158,18400.0
2019-01-23 12:00:00,41.43,41.46,41.31,41.44,57660.0,40.1449,40.174,40.0286,40.1546,57660.0
2019-01-23 12:30:00,41.48,41.55,41.42,41.55,22940.0,40.1934,40.2612,40.1352,40.2612,22940.0
2019-01-23 13:00:00,41.49,41.58,41.43,41.57,13828.0,40.2031,40.2903,40.1449,40.2806,13828.0
2019-01-23 13:30:00,41.58,41.62,41.56,41.57,10452.0,40.2903,40.329,40.2709,40.2806,10452.0
2019-01-23 14:00:00,41.58,41.67,41.53,41.62,23972.0,40.2903,40.3775,40.2418,40.329,23972.0
2019-01-23 14:30:00,41.56,41.63,41.48,41.57,46028.0,40.2709,40.3387,40.1934,40.2806,46028.0
2019-01-23 15:00:00,41.55,41.74,41.55,41.7,23188.0,40.2612,40.4453,40.2612,40.4065,23188.0
2019-01-23 15:30:00,41.71,41.77,41.68,41.76,40708.0,40.4162,40.4744,40.3872,40.4647,40708.0
2019-01-24 09:30:00,41.91,42.13,41.91,42.02,13948.0,40.61,40.8232,40.61,40.7166,13948.0
2019-01-24 10:00:00,41.99,42.21,41.99,42.19,15248.0,40.6875,40.9007,40.6875,40.8813,15248.0
2019-01-24 10:30:00,42.19,42.19,41.9,41.94,21400.0,40.8813,40.8813,40.6003,40.6391,21400.0
2019-01-24 11:00:00,41.95,41.97,41.82,41.87,26616.0,40.6488,40.6682,40.5228,40.5713,26616.0
2019-01-24 11:30:00,41.92,42.12,41.91,42.12,37548.0,40.6197,40.8135,40.61,40.8135,37548.0
2019-01-24 12:00:00,42.13,42.13,42.04,42.08,33180.0,40.8232,40.8232,40.736,40.7747,33180.0
2019-01-24 12:30:00,42.07,42.07,41.96,41.98,20716.0,40.7651,40.7651,40.6585,40.6779,20716.0
2019-01-24 13:00:00,41.99,41.99,41.83,41.9,42972.0,40.6875,40.6875,40.5325,40.6003,42972.0
2019-01-24 13:30:00,41.91,41.95,41.88,41.95,13996.0,40.61,40.6488,40.581,40.6488,13996.0
2019-01-24 14:00:00,41.94,42.0,41.92,41.99,21176.0,40.6391,40.6972,40.6197,40.6875,21176.0
2019-01-24 14:30:00,41.96,42.02,41.96,42.0,11492.0,40.6585,40.7166,40.6585,40.6972,11492.0
2019-01-24 15:00:00,42.04,42.1,42.03,42.08,22736.0,40.736,40.7941,40.7263,40.7747,22736.0
2019-01-24 15:30:00,42.06,42.14,42.04,42.11,149604.0,40.7554,40.8329,40.736,40.8038,149604.0
2019-01-25 09:30:00,42.41,42.49,42.33,42.49,22508.0,41.0945,41.172,41.017,41.172,22508.0
2019-01-25 10:00:00,42.51,42.63,42.51,42.56,27384.0,41.1914,41.3077,41.1914,41.2399,27384.0
2019-01-25 10:30:00,42.63,42.66,42.55,42.66,35124.0,41.3077,41.3368,41.2302,41.3368,35124.0
2019-01-25 11:00:00,42.68,42.69,42.63,42.64,29244.0,41.3561,41.3658,41.3077,41.3174,29244.0
2019-01-25 11:30:00,42.66,42.79,42.66,42.77,9596.0,41.3368,41.4627,41.3368,41.4433,9596.0
2019-01-25 12:00:00,42.75,42.82,42.72,42.82,15656.0,41.424,41.4918,41.3949,41.4918,15656.0
2019-01-25 12:30:00,42.8,42.85,42.68,42.72,122588.0,41.4724,41.5209,41.3561,41.3949,122588.0
2019-01-25 13:00:00,42.77,42.82,42.74,42.82,8888.0,41.4433,41.4918,41.4143,41.4918,8888.0
2019-01-25 13:30:00,42.81,42.84,42.79,42.83,18252.0,41.4821,41.5112,41.4627,41.5015,18252.0
2019-01-25 14:00:00,42.82,42.88,42.69,42.69,25180.0,41.4918,41.5499,41.3658,41.3658,25180.0
2019-01-25 14:30:00,42.73,42.8,42.72,42.77,59728.0,41.4046,41.4724,41.3949,41.4433,59728.0
2019-01-25 15:00:00,42.74,42.78,42.74,42.74,28816.0,41.4143,41.453,41.4143,41.4143,28816.0
2019-01-25 15:30:00,42.75,42.8,42.68,42.79,111964.0,41.424,41.4724,41.3561,41.4627,111964.0
2019-01-28 09:30:00,42.18,42.18,41.92,42.02,18732.0,40.8716,40.8716,40.6197,40.7166,18732.0
2019-01-28 10:00:00,42.11,42.2,42.11,42.17,16300.0,40.8038,40.891,40.8038,40.862,16300.0
2019-01-28 10:30:00,42.17,42.24,42.09,42.16,7932.0,40.862,40.9298,40.7844,40.8523,7932.0
2019-01-28 11:00:00,42.08,42.19,42.04,42.15,21004.0,40.7747,40.8813,40.736,40.8426,21004.0
2019-01-28 11:30:00,42.14,42.15,41.97,42.0,43264.0,40.8329,40.8426,40.6682,40.6972,43264.0
2019-01-28 12:00:00,41.96,42.08,41.93,42.07,15676.0,40.6585,40.7747,40.6294,40.7651,15676.0
2019-01-28 12:30:00,42.08,42.08,42.04,42.04,14144.0,40.7747,40.7747,40.736,40.736,14144.0
2019-01-28 13:00:00,42.01,42.16,42.0,42.11,19276.0,40.7069,40.8523,40.6972,40.8038,19276.0
2019-01-28 13:30:00,42.12,42.21,42.12,42.16,41576.0,40.8135,40.9007,40.8135,40.8523,41576.0
2019-01-28 14:00:00,42.16,42.17,42.07,42.09,12228.0,40.8523,40.862,40.7651,40.7844,12228.0
2019-01-28 14:30:00,42.14,42.23,42.12,42.19,18560.0,40.8329,40.9201,40.8135,40.8813,18560.0
2019-01-28 15:00:00,42.18,42.23,42.16,42.19,13996.0,40.8716,40.9201,40.8523,40.8813,13996.0
2019-01-28 15:30:00,42.19,42.21,42.11,42.21,22224.0,40.8813,40.9007,40.8038,40.9007,22224.0
2019-01-29 09:30:00,42.24,42.24,42.03,42.12,16248.0,40.9298,40.9298,40.7263,40.8135,16248.0
2019-01-29 10:00:00,42.08,42.19,42.0,42.08,18780.0,40.7747,40.8813,40.6972,40.7747,18780.0
2019-01-29 10:30:00,42.09,42.1,41.68,41.7,21860.0,40.7844,40.7941,40.3872,40.4065,21860.0
2019-01-29 11:00:00,41.67,41.79,41.67,41.74,12064.0,40.3775,40.4937,40.3775,40.4453,12064.0
2019-01-29 11:30:00,41.76,41.82,41.74,41.78,4128.0,40.4647,40.5228,40.4453,40.4841,4128.0
2019-01-29 12:00:00,41.75,41.78,41.75,41.78,6800.0,40.455,40.4841,40.455,40.4841,6800.0
2019-01-29 12:30:00,41.82,41.85,41.82,41.85,1600.0,40.5228,40.5519,40.5228,40.5519,1600.0
2019-01-29 13:00:00,41.82,41.84,41.81,41.81,3080.0,40.5228,40.5422,40.5131,40.5131,3080.0
2019-01-29 13:30:00,41.83,41.85,41.8,41.85,9032.0,40.5325,40.5519,40.5034,40.5519,9032.0
2019-01-29 14:00:00,41.85,41.85,41.74,41.74,3460.0,40.5519,40.5519,40.4453,40.4453,3460.0
2019-01-29 14:30:00,41.74,41.74,41.63,41.63,7288.0,40.4453,40.4453,40.3387,40.3387,7288.0
2019-01-29 15:00:00,41.65,41.71,41.65,41.69,18536.0,40.3581,40.4162,40.3581,40.3968,18536.0
2019-01-29 15:30:00,41.7,41.73,41.63,41.7,37132.0,40.4065,40.4356,40.3387,40.4065,37132.0
2019-01-30 09:30:00,42.32,42.42,42.31,42.31,14484.0,41.0073,41.1042,40.9976,40.9976,14484.0
2019-01-30 10:00:00,42.25,42.32,42.17,42.31,65428.0,40.9395,41.0073,40.862,40.9976,65428.0
2019-01-30 10:30:00,42.32,42.36,42.31,42.32,10356.0,41.0073,41.0461,40.9976,41.0073,10356.0
2019-01-30 11:00:00,42.32,42.38,42.32,42.35,46788.0,41.0073,41.0654,41.0073,41.0364,46788.0
2019-01-30 11:30:00,42.35,42.41,42.31,42.38,23516.0,41.0364,41.0945,40.9976,41.0654,23516.0
2019-01-30 12:00:00,42.42,42.55,42.42,42.53,171816.0,41.1042,41.2302,41.1042,41.2108,171816.0
2019-01-30 12:30:00,42.51,42.51,42.49,42.51,4864.0,41.1914,41.1914,41.172,41.1914,4864.0
2019-01-30 13:00:00,42.55,42.56,42.49,42.49,3244.0,41.2302,41.2399,41.172,41.172,3244.0
2019-01-30 13:30:00,42.51,42.52,42.51,42.52,2784.0,41.1914,41.2011,41.1914,41.2011,2784.0
2019-01-30 14:00:00,42.51,42.91,42.48,42.86,83596.0,41.1914,41.579,41.1623,41.5306,83596.0
2019-01-30 14:30:00,42.84,43.08,42.83,43.08,47228.0,41.5112,41.7437,41.5015,41.7437,47228.0
2019-01-30 15:00:00,43.07,43.07,42.9,43.0,43552.0,41.734,41.734,41.5693,41.6662,43552.0
2019-01-30 15:30:00,42.96,42.98,42.89,42.98,39984.0,41.6275,41.6468,41.5596,41.6468,39984.0
2019-01-31 09:30:00,43.21,43.45,43.17,43.39,44588.0,41.8697,42.1023,41.8309,42.0441,44588.0
2019-01-31 10:00:00,43.47,43.6,43.42,43.6,12280.0,42.1216,42.2476,42.0732,42.2476,12280.0
2019-01-31 10:30:00,43.57,43.63,43.51,43.53,42340.0,42.2185,42.2767,42.1604,42.1798,42340.0
2019-01-31 11:00:00,43.54,43.61,43.54,43.56,24004.0,42.1895,42.2573,42.1895,42.2088,24004.0
2019-01-31 11:30:00,43.56,43.8,43.56,43.77,112396.0,42.2088,42.4414,42.2088,42.4123,112396.0
2019-01-31 12:00:00,43.74,43.76,43.66,43.66,47716.0,42.3833,42.4026,42.3057,42.3057,47716.0
2019-01-31 12:30:00,43.67,43.7,43.57,43.65,288640.0,42.3154,42.3445,42.2185,42.2961,288640.0
2019-01-31 13:00:00,43.63,43.7,43.6,43.6,152372.0,42.2767,42.3445,42.2476,42.2476,152372.0
2019-01-31 13:30:00,43.6,43.66,43.57,43.66,14004.0,42.2476,42.3057,42.2185,42.3057,14004.0
2019-01-31 14:00:00,43.67,43.68,43.56,43.56,53548.0,42.3154,42.3251,42.2088,42.2088,53548.0
2019-01-31 14:30:00,43.57,43.57,43.52,43.54,23680.0,42.2185,42.2185,42.1701,42.1895,23680.0
2019-01-31 15:00:00,43.51,43.52,43.4,43.47,28036.0,42.1604,42.1701,42.0538,42.1216,28036.0
2019-01-31 15:30:00,43.45,43.57,43.44,43.55,78304.0,42.1023,42.2185,42.0926,42.1992,78304.0
2019-02-01 09:30:00,43.54,43.77,43.52,43.58,20492.0,42.1895,42.4123,42.1701,42.2282,20492.0
2019-02-01 10:00:00,43.58,43.93,43.58,43.93,22216.0,42.2282,42.5674,42.2282,42.5674,22216.0
2019-02-01 10:30:00,43.91,43.92,43.76,43.76,24976.0,42.548,42.5577,42.4026,42.4026,24976.0
2019-02-01 11:00:00,43.71,43.8,43.71,43.75,26496.0,42.3542,42.4414,42.3542,42.3929,26496.0
2019-02-01 11:30:00,43.75,43.86,43.75,43.86,12796.0,42.3929,42.4995,42.3929,42.4995,12796.0
2019-02-01 12:00:00,43.83,43.84,43.72,43.73,13084.0,42.4705,42.4802,42.3639,42.3736,13084.0
2019-02-01 12:30:00,43.73,43.76,43.69,43.72,9376.0,42.3736,42.4026,42.3348,42.3639,9376.0
2019-02-01 13:00:00,43.71,43.74,43.64,43.65,6884.0,42.3542,42.3833,42.2864,42.2961,6884.0
2019-02-01 13:30:00,43.68,43.71,43.62,43.66,15388.0,42.3251,42.3542,42.267,42.3057,15388.0
2019-02-01 14:00:00,43.66,43.66,43.56,43.56,32580.0,42.3057,42.3057,42.2088,42.2088,32580.0
2019-02-01 14:30:00,43.56,43.6,43.53,43.53,27040.0,42.2088,42.2476,42.1798,42.1798,27040.0
2019-02-01 15:00:00,43.54,43.61,43.54,43.58,12648.0,42.1895,42.2573,42.1895,42.2282,12648.0
2019-02-01 15:30:00,43.61,43.67,43.61,43.65,104988.0,42.2573,42.3154,42.2573,42.2961,104988.0
2019-02-04 09:30:00,43.69,44.01,43.65,44.0,52336.0,42.3348,42.6449,42.2961,42.6352,52336.0
2019-02-04 10:00:00,43.98,44.13,43.95,44.08,31296.0,42.6158,42.7612,42.5867,42.7127,31296.0
2019-02-04 10:30:00,44.17,44.21,44.16,44.17,57776.0,42.7999,42.8387,42.7902,42.7999,57776.0
2019-02-04 11:00:00,44.24,44.3,44.23,44.24,187056.0,42.8677,42.9259,42.8581,42.8677,187056.0
2019-02-04 11:30:00,44.24,44.29,44.21,44.27,40624.0,42.8677,42.9162,42.8387,42.8968,40624.0
2019-02-04 12:00:00,44.3,44.33,44.27,44.28,69392.0,42.9259,42.955,42.8968,42.9065,69392.0
2019-02-04 12:30:00,44.27,44.31,44.27,44.28,38420.0,42.8968,42.9356,42.8968,42.9065,38420.0
2019-02-04 13:00:00,44.29,44.3,44.25,44.25,29128.0,42.9162,42.9259,42.8774,42.8774,29128.0
2019-02-04 13:30:00,44.27,44.37,44.27,44.37,25820.0,42.8968,42.9937,42.8968,42.9937,25820.0
2019-02-04 14:00:00,44.37,44.41,44.37,44.39,9796.0,42.9937,43.0325,42.9937,43.0131,9796.0
2019-02-04 14:30:00,44.38,44.4,44.35,44.4,22908.0,43.0034,43.0228,42.9743,43.0228,22908.0
2019-02-04 15:00:00,44.38,44.41,44.36,44.37,42880.0,43.0034,43.0325,42.984,42.9937,42880.0
2019-02-04 15:30:00,44.36,44.43,44.3,44.42,55900.0,42.984,43.0519,42.9259,43.0422,55900.0
2019-02-05 09:30:00,44.49,44.75,44.49,44.66,31624.0,43.11,43.3619,43.11,43.2747,31624.0
2019-02-05 10:00:00,44.68,44.7,44.61,44.69,18300.0,43.2941,43.3135,43.2263,43.3038,18300.0
2019-02-05 10:30:00,44.73,44.83,44.72,44.77,27016.0,43.3426,43.4394,43.3329,43.3813,27016.0
2019-02-05 11:00:00,44.78,44.82,44.67,44.67,22240.0,43.391,43.4298,43.2844,43.2844,22240.0
2019-02-05 11:30:00,44.66,44.76,44.64,44.74,16280.0,43.2747,43.3716,43.2553,43.3522,16280.0
2019-02-05 12:00:00,44.73,44.73,44.63,44.66,13856.0,43.3426,43.3426,43.2457,43.2747,13856.0
2019-02-05 12:30:00,44.66,44.66,44.59,44.59,7424.0,43.2747,43.2747,43.2069,43.2069,7424.0
2019-02-05 13:00:00,44.59,44.62,44.53,44.62,11572.0,43.2069,43.236,43.1488,43.236,11572.0
2019-02-05 13:30:00,44.62,44.7,44.62,44.7,6420.0,43.236,43.3135,43.236,43.3135,6420.0
2019-02-05 14:00:00,44.71,44.79,44.7,44.77,10752.0,43.3232,43.4007,43.3135,43.3813,10752.0
2019-02-05 14:30:00,44.77,44.8,44.73,44.8,10876.0,43.3813,43.4104,43.3426,43.4104,10876.0
2019-02-05 15:00:00,44.8,44.85,44.79,44.84,19544.0,43.4104,43.4588,43.4007,43.4491,19544.0
2019-02-05 15:30:00,44.86,44.86,44.78,44.83,166388.0,43.4685,43.4685,43.391,43.4394,166388.0
2019-02-06 09:30:00,44.9,45.05,44.89,44.94,29776.0,43.5073,43.6526,43.4976,43.546,29776.0
2019-02-06 10:00:00,44.9,44.9,44.64,44.77,98912.0,43.5073,43.5073,43.2553,43.3813,98912.0
2019-02-06 10:30:00,44.85,44.95,44.85,44.95,5768.0,43.4588,43.5557,43.4588,43.5557,5768.0
2019-02-06 11:00:00,44.95,45.01,44.83,44.87,34572.0,43.5557,43.6139,43.4394,43.4782,34572.0
2019-02-06 11:30:00,44.92,44.95,44.84,44.88,22840.0,43.5267,43.5557,43.4491,43.4879,22840.0
2019-02-06 12:00:00,44.81,44.84,44.74,44.83,9944.0,43.4201,43.4491,43.3522,43.4394,9944.0
2019-02-06 12:30:00,44.82,44.84,44.77,44.83,16212.0,43.4298,43.4491,43.3813,43.4394,16212.0
2019-02-06 13:00:00,44.85,44.89,44.83,44.87,9616.0,43.4588,43.4976,43.4394,43.4782,9616.0
2019-02-06 13:30:00,44.87,44.9,44.81,44.82,17312.0,43.4782,43.5073,43.4201,43.4298,17312.0
2019-02-06 14:00:00,44.8,44.8,44.72,44.77,211720.0,43.4104,43.4104,43.3329,43.3813,211720.0
2019-02-06 14:30:00,44.76,44.79,44.71,44.78,25036.0,43.3716,43.4007,43.3232,43.391,25036.0
2019-02-06 15:00:00,44.8,44.84,44.78,44.83,20104.0,43.4104,43.4491,43.391,43.4394,20104.0
2019-02-06 15:30:00,44.8,44.86,44.8,44.82,38052.0,43.4104,43.4685,43.4104,43.4298,38052.0
2019-02-07 09:30:00,44.37,44.37,44.22,44.31,31404.0,42.9937,42.9937,42.8484,42.9356,31404.0
2019-02-07 10:00:00,44.27,44.45,44.27,44.45,15072.0,42.8968,43.0712,42.8968,43.0712,15072.0
2019-02-07 10:30:00,44.47,44.5,44.21,44.22,32604.0,43.0906,43.1197,42.8387,42.8484,32604.0
2019-02-07 11:00:00,44.2,44.26,44.1,44.1,39412.0,42.829,42.8871,42.7321,42.7321,39412.0
2019-02-07 11:30:00,44.09,44.09,43.9,43.9,82596.0,42.7224,42.7224,42.5383,42.5383,82596.0
2019-02-07 12:00:00,43.9,43.99,43.83,43.99,15416.0,42.5383,42.6255,42.4705,42.6255,15416.0
2019-02-07 12:30:00,43.95,43.99,43.84,43.88,24824.0,42.5867,42.6255,42.4802,42.5189,24824.0
2019-02-07 13:00:00,43.92,44.06,43.92,44.04,41072.0,42.5577,42.6933,42.5577,42.674,41072.0
2019-02-07 13:30:00,44.05,44.1,44.01,44.1,26896.0,42.6836,42.7321,42.6449,42.7321,26896.0
2019-02-07 14:00:00,44.03,44.05,43.92,44.05,160772.0,42.6643,42.6836,42.5577,42.6836,160772.0
2019-02-07 14:30:00,44.06,44.08,44.02,44.03,17168.0,42.6933,42.7127,42.6546,42.6643,17168.0
2019-02-07 15:00:00,44.04,44.06,43.96,43.99,27124.0,42.674,42.6933,42.5964,42.6255,27124.0
2019-02-07 15:30:00,44.03,44.14,43.99,44.13,74532.0,42.6643,42.7709,42.6255,42.7612,74532.0
2019-02-08 09:30:00,43.71,43.97,43.7,43.89,56224.0,42.3542,42.6061,42.3445,42.5286,56224.0
2019-02-08 10:00:00,43.99,43.99,43.85,43.94,5184.0,42.6255,42.6255,42.4898,42.5771,5184.0
2019-02-08 10:30:00,44.0,44.1,43.98,43.98,18240.0,42.6352,42.7321,42.6158,42.6158,18240.0
2019-02-08 11:00:00,43.96,44.05,43.93,44.0,23172.0,42.5964,42.6836,42.5674,42.6352,23172.0
2019-02-08 11:30:00,43.95,44.03,43.87,44.03,38292.0,42.5867,42.6643,42.5092,42.6643,38292.0
2019-02-08 12:00:00,44.04,44.04,43.92,43.99,59260.0,42.674,42.674,42.5577,42.6255,59260.0
2019-02-08 12:30:00,44.01,44.05,43.99,44.04,9156.0,42.6449,42.6836,42.6255,42.674,9156.0
2019-02-08 13:00:00,44.08,44.13,44.05,44.08,44492.0,42.7127,42.7612,42.6836,42.7127,44492.0
2019-02-08 13:30:00,44.1,44.19,44.09,44.17,5124.0,42.7321,42.8193,42.7224,42.7999,5124.0
2019-02-08 14:00:00,44.16,44.27,44.15,44.26,9448.0,42.7902,42.8968,42.7805,42.8871,9448.0
2019-02-08 14:30:00,44.27,44.31,44.24,44.26,29412.0,42.8968,42.9356,42.8677,42.8871,29412.0
2019-02-08 15:00:00,44.21,44.29,44.2,44.25,13360.0,42.8387,42.9162,42.829,42.8774,13360.0
2019-02-08 15:30:00,44.23,44.36,44.21,44.36,102728.0,42.8581,42.984,42.8387,42.984,102728.0
2019-02-11 09:30:00,44.49,44.63,44.34,44.37,24232.0,43.11,43.2457,42.9646,42.9937,24232.0
2019-02-11 10:00:00,44.38,44.49,44.38,44.49,8832.0,43.0034,43.11,43.0034,43.11,8832.0
2019-02-11 10:30:00,44.35,44.5,44.35,44.47,9012.0,42.9743,43.1197,42.9743,43.0906,9012.0
2019-02-11 11:00:00,44.41,44.43,44.32,44.41,34384.0,43.0325,43.0519,42.9453,43.0325,34384.0
2019-02-11 11:30:00,44.35,44.39,44.34,44.38,40852.0,42.9743,43.0131,42.9646,43.0034,40852.0
2019-02-11 12:00:00,44.37,44.48,44.37,44.48,57996.0,42.9937,43.1003,42.9937,43.1003,57996.0
2019-02-11 12:30:00,44.47,44.48,44.44,44.44,5276.0,43.0906,43.1003,43.0615,43.0615,5276.0
2019-02-11 13:00:00,44.45,44.45,44.35,44.35,27716.0,43.0712,43.0712,42.9743,42.9743,27716.0
2019-02-11 13:30:00,44.35,44.35,44.29,44.31,3716.0,42.9743,42.9743,42.9162,42.9356,3716.0
2019-02-11 14:00:00,44.32,44.37,44.32,44.34,41912.0,42.9453,42.9937,42.9453,42.9646,41912.0
2019-02-11 14:30:00,44.32,44.33,44.26,44.28,7376.0,42.9453,42.955,42.8871,42.9065,7376.0
2019-02-11 15:00:00,44.3,44.35,44.3,44.33,9808.0,42.9259,42.9743,42.9259,42.955,9808.0
2019-02-11 15:30:00,44.33,44.37,44.27,44.32,38004.0,42.955,42.9937,42.8968,42.9453,38004.0
2019-02-12 09:30:00,44.65,44.82,44.65,44.79,22420.0,43.265,43.4298,43.265,43.4007,22420.0
2019-02-12 10:00:00,44.86,44.87,44.8,44.8,7392.0,43.4685,43.4782,43.4104,43.4104,7392.0
2019-02-12 10:30:00,44.82,44.96,44.76,44.96,15928.0,43.4298,43.5654,43.3716,43.5654,15928.0
2019-02-12 11:00:00,44.98,44.98,44.92,44.94,34116.0,43.5848,43.5848,43.5267,43.546,34116.0
2019-02-12 11:30:00,44.93,44.96,44.92,44.94,11188.0,43.5363,43.5654,43.5267,43.546,11188.0
2019-02-12 12:00:00,44.96,44.96,44.92,44.93,21764.0,43.5654,43.5654,43.5267,43.5363,21764.0
2019-02-12 12:30:00,44.95,44.98,44.91,44.91,27568.0,43.5557,43.5848,43.517,43.517,27568.0
2019-02-12 13:00:00,44.92,44.94,44.89,44.93,14928.0,43.5267,43.546,43.4976,43.5363,14928.0
2019-02-12 13:30:00,44.93,45.0,44.93,44.99,329468.0,43.5363,43.6042,43.5363,43.5945,329468.0
2019-02-12 14:00:00,44.98,45.01,44.97,44.99,5872.0,43.5848,43.6139,43.5751,43.5945,5872.0
2019-02-12 14:30:00,44.99,45.02,44.94,44.94,11168.0,43.5945,43.6236,43.546,43.546,11168.0
2019-02-12 15:00:00,44.93,45.02,44.93,45.02,19304.0,43.5363,43.6236,43.5363,43.6236,19304.0
2019-02-12 15:30:00,45.01,45.01,44.94,44.95,227996.0,43.6139,43.6139,43.546,43.5557,227996.0
2019-02-13 09:30:00,45.13,45.29,45.13,45.13,358868.0,43.7301,43.8852,43.7301,43.7301,358868.0
2019-02-13 10:00:00,45.17,45.19,45.0,45.15,426204.0,43.7689,43.7883,43.6042,43.7495,426204.0
2019-02-13 10:30:00,45.15,45.2,45.11,45.11,55676.0,43.7495,43.798,43.7108,43.7108,55676.0
2019-02-13 11:00:00,45.15,45.16,45.08,45.08,627592.0,43.7495,43.7592,43.6817,43.6817,627592.0
2019-02-13 11:30:00,45.0,45.05,44.96,45.05,18788.0,43.6042,43.6526,43.5654,43.6526,18788.0
2019-02-13 12:00:00,45.08,45.08,45.05,45.05,6504.0,43.6817,43.6817,43.6526,43.6526,6504.0
2019-02-13 12:30:00,45.06,45.08,45.03,45.05,11244.0,43.6623,43.6817,43.6332,43.6526,11244.0
2019-02-13 13:00:00,45.07,45.08,45.07,45.08,3720.0,43.672,43.6817,43.672,43.6817,3720.0
2019-02-13 13:30:00,45.1,45.1,45.09,45.09,4348.0,43.7011,43.7011,43.6914,43.6914,4348.0
2019-02-13 14:00:00,45.1,45.11,45.09,45.11,5404.0,43.7011,43.7108,43.6914,43.7108,5404.0
2019-02-13 14:30:00,45.11,45.18,45.1,45.15,28060.0,43.7108,43.7786,43.7011,43.7495,28060.0
2019-02-13 15:00:00,45.15,45.15,45.1,45.13,41008.0,43.7495,43.7495,43.7011,43.7301,41008.0
2019-02-13 15:30:00,45.13,45.14,44.91,44.94,94660.0,43.7301,43.7398,43.517,43.546,94660.0
2019-02-14 09:30:00,44.81,45.02,44.77,45.01,42440.0,43.4201,43.6236,43.3813,43.6139,42440.0
2019-02-14 10:00:00,44.96,45.08,44.96,45.06,23276.0,43.5654,43.6817,43.5654,43.6623,23276.0
2019-02-14 10:30:00,45.09,45.1,44.85,44.97,87276.0,43.6914,43.7011,43.4588,43.5751,87276.0
2019-02-14 11:00:00,44.96,44.98,44.92,44.95,13248.0,43.5654,43.5848,43.5267,43.5557,13248.0
2019-02-14 11:30:00,44.93,45.05,44.88,45.05,6696.0,43.5363,43.6526,43.4879,43.6526,6696.0
2019-02-14 12:00:00,45.01,45.16,45.01,45.15,25468.0,43.6139,43.7592,43.6139,43.7495,25468.0
2019-02-14 12:30:00,45.14,45.18,45.13,45.15,11564.0,43.7398,43.7786,43.7301,43.7495,11564.0
2019-02-14 13:00:00,45.17,45.17,45.13,45.13,8920.0,43.7689,43.7689,43.7301,43.7301,8920.0
2019-02-14 13:30:00,45.14,45.14,45.1,45.11,8376.0,43.7398,43.7398,43.7011,43.7108,8376.0
2019-02-14 14:00:00,45.1,45.17,45.1,45.15,7192.0,43.7011,43.7689,43.7011,43.7495,7192.0
2019-02-14 14:30:00,45.13,45.15,45.09,45.09,16916.0,43.7301,43.7495,43.6914,43.6914,16916.0
2019-02-14 15:00:00,45.17,45.17,45.07,45.09,15200.0,43.7689,43.7689,43.672,43.6914,15200.0
2019-02-14 15:30:00,45.1,45.14,45.05,45.05,36028.0,43.7011,43.7398,43.6526,43.6526,36028.0
2019-02-15 09:30:00,45.41,45.42,45.05,45.05,28220.0,44.0015,44.0111,43.6526,43.6526,28220.0
2019-02-15 10:00:00,45.15,45.24,45.1,45.22,12844.0,43.7495,43.8367,43.7011,43.8174,12844.0
2019-02-15 10:30:00,45.25,45.27,45.18,45.18,24012.0,43.8464,43.8658,43.7786,43.7786,24012.0
2019-02-15 11:00:00,45.2,45.2,45.03,45.08,246108.0,43.798,43.798,43.6332,43.6817,246108.0
2019-02-15 11:30:00,45.1,45.13,45.04,45.09,17012.0,43.7011,43.7301,43.6429,43.6914,17012.0
2019-02-15 12:00:00,45.1,45.16,45.07,45.16,10828.0,43.7011,43.7592,43.672,43.7592,10828.0
2019-02-15 12:30:00,45.15,45.15,45.07,45.08,8584.0,43.7495,43.7495,43.672,43.6817,8584.0
2019-02-15 13:00:00,45.07,45.09,45.05,45.05,16452.0,43.672,43.6914,43.6526,43.6526,16452.0
2019-02-15 13:30:00,45.06,45.1,45.06,45.09,8612.0,43.6623,43.7011,43.6623,43.6914,8612.0
2019-02-15 14:00:00,45.11,45.13,45.09,45.11,8544.0,43.7108,43.7301,43.6914,43.7108,8544.0
2019-02-15 14:30:00,45.11,45.18,45.1,45.17,16428.0,43.7108,43.7786,43.7011,43.7689,16428.0
2019-02-15 15:00:00,45.16,45.16,45.12,45.13,3576.0,43.7592,43.7592,43.7205,43.7301,3576.0
2019-02-15 15:30:00,45.13,45.23,45.13,45.22,34236.0,43.7301,43.827,43.7301,43.8174,34236.0
2019-02-19 09:30:00,45.1,45.26,45.1,45.22,382088.0,43.7011,43.8561,43.7011,43.8174,382088.0
2019-02-19 10:00:00,45.27,45.31,45.24,45.29,57496.0,43.8658,43.9046,43.8367,43.8852,57496.0
2019-02-19 10:30:00,45.24,45.27,45.23,45.27,16652.0,43.8367,43.8658,43.827,43.8658,16652.0
2019-02-19 11:00:00,45.28,45.3,45.26,45.26,11680.0,43.8755,43.8949,43.8561,43.8561,11680.0
2019-02-19 11:30:00,45.27,45.4,45.27,45.4,40248.0,43.8658,43.9918,43.8658,43.9918,40248.0
2019-02-19 12:00:00,45.4,45.4,45.35,45.38,11576.0,43.9918,43.9918,43.9433,43.9724,11576.0
2019-02-19 12:30:00,45.37,45.37,45.33,45.33,9556.0,43.9627,43.9627,43.9239,43.9239,9556.0
2019-02-19 13:00:00,45.3,45.32,45.3,45.31,1740.0,43.8949,43.9143,43.8949,43.9046,1740.0
2019-02-19 13:30:00,45.27,45.3,45.27,45.28,37752.0,43.8658,43.8949,43.8658,43.8755,37752.0
2019-02-19 14:00:00,45.29,45.35,45.29,45.35,3596.0,43.8852,43.9433,43.8852,43.9433,3596.0
2019-02-19 14:30:00,45.36,45.44,45.36,45.44,22540.0,43.953,44.0305,43.953,44.0305,22540.0
2019-02-19 15:00:00,45.42,45.42,45.33,45.34,31924.0,44.0111,44.0111,43.9239,43.9336,31924.0
2019-02-19 15:30:00,45.35,45.37,45.27,45.29,24228.0,43.9433,43.9627,43.8658,43.8852,24228.0
2019-02-20 09:30:00,45.33,45.49,45.33,45.48,9356.0,43.9239,44.079,43.9239,44.0693,9356.0
2019-02-20 10:00:00,45.46,45.51,45.41,45.5,11296.0,44.0499,44.0984,44.0015,44.0887,11296.0
2019-02-20 10:30:00,45.52,45.53,45.49,45.52,3580.0,44.108,44.1177,44.079,44.108,3580.0
2019-02-20 11:00:00,45.49,45.49,45.47,45.47,13124.0,44.079,44.079,44.0596,44.0596,13124.0
2019-02-20 11:30:00,45.46,45.5,45.46,45.46,3760.0,44.0499,44.0887,44.0499,44.0499,3760.0
2019-02-20 12:00:00,45.45,45.45,45.18,45.18,98508.0,44.0402,44.0402,43.7786,43.7786,98508.0
2019-02-20 12:30:00,45.2,45.24,45.17,45.19,3860.0,43.798,43.8367,43.7689,43.7883,3860.0
2019-02-20 13:00:00,45.23,45.31,45.23,45.31,4752.0,43.827,43.9046,43.827,43.9046,4752.0
2019-02-20 13:30:00,45.31,45.35,45.28,45.34,9764.0,43.9046,43.9433,43.8755,43.9336,9764.0
2019-02-20 14:00:00,45.3,45.41,45.07,45.11,13108.0,43.8949,44.0015,43.672,43.7108,13108.0
2019-02-20 14:30:00,45.16,45.29,45.16,45.26,17828.0,43.7592,43.8852,43.7592,43.8561,17828.0
2019-02-20 15:00:00,45.25,45.32,45.24,45.28,10020.0,43.8464,43.9143,43.8367,43.8755,10020.0
2019-02-20 15:30:00,45.29,45.35,45.22,45.3,53116.0,43.8852,43.9433,43.8174,43.8949,53116.0
2019-02-21 09:30:00,45.19,45.29,45.02,45.06,124792.0,43.7883,43.8852,43.6236,43.6623,124792.0
2019-02-21 10:00:00,45.03,45.06,44.95,45.0,35812.0,43.6332,43.6623,43.5557,43.6042,35812.0
2019-02-21 10:30:00,44.99,45.11,44.99,45.07,25804.0,43.5945,43.7108,43.5945,43.672,25804.0
2019-02-21 11:00:00,45.1,45.21,45.06,45.17,46328.0,43.7011,43.8077,43.6623,43.7689,46328.0
2019-02-21 11:30:00,45.17,45.29,45.15,45.29,54028.0,43.7689,43.8852,43.7495,43.8852,54028.0
2019-02-21 12:00:00,45.3,45.33,45.27,45.33,12656.0,43.8949,43.9239,43.8658,43.9239,12656.0
2019-02-21 12:30:00,45.35,45.38,45.33,45.36,24096.0,43.9433,43.9724,43.9239,43.953,24096.0
2019-02-21 13:00:00,45.38,45.38,45.31,45.31,15416.0,43.9724,43.9724,43.9046,43.9046,15416.0
2019-02-21 13:30:00,45.29,45.31,45.28,45.31,10400.0,43.8852,43.9046,43.8755,43.9046,10400.0
2019-02-21 14:00:00,45.3,45.31,45.13,45.17,22144.0,43.8949,43.9046,43.7301,43.7689,22144.0
2019-02-21 14:30:00,45.18,45.18,45.04,45.06,34960.0,43.7786,43.7786,43.6429,43.6623,34960.0
2019-02-21 15:00:00,45.06,45.13,45.06,45.09,11648.0,43.6623,43.7301,43.6623,43.6914,11648.0
2019-02-21 15:30:00,45.08,45.18,45.02,45.18,277376.0,43.6817,43.7786,43.6236,43.7786,277376.0
2019-02-22 09:30:00,45.39,45.54,45.39,45.54,12008.0,43.9821,44.1274,43.9821,44.1274,12008.0
2019-02-22 10:00:00,45.59,45.63,45.52,45.52,14584.0,44.1759,44.2146,44.108,44.108,14584.0
2019-02-22 10:30:00,45.58,45.68,45.54,45.68,33884.0,44.1662,44.2631,44.1274,44.2631,33884.0
2019-02-22 11:00:00,45.67,45.76,45.63,45.74,15216.0,44.2534,44.3406,44.2146,44.3212,15216.0
2019-02-22 11:30:00,45.74,45.78,45.71,45.74,30912.0,44.3212,44.36,44.2922,44.3212,30912.0
2019-02-22 12:00:00,45.76,45.76,45.68,45.69,6852.0,44.3406,44.3406,44.2631,44.2728,6852.0
2019-02-22 12:30:00,45.71,45.71,45.68,45.7,5840.0,44.2922,44.2922,44.2631,44.2825,5840.0
2019-02-22 13:00:00,45.71,45.71,45.65,45.67,25116.0,44.2922,44.2922,44.234,44.2534,25116.0
2019-02-22 13:30:00,45.69,45.7,45.64,45.69,19644.0,44.2728,44.2825,44.2243,44.2728,19644.0
2019-02-22 14:00:00,45.69,45.74,45.66,45.66,15900.0,44.2728,44.3212,44.2437,44.2437,15900.0
2019-02-22 14:30:00,45.67,45.67,45.51,45.56,11052.0,44.2534,44.2534,44.0984,44.1468,11052.0
2019-02-22 15:00:00,45.61,45.68,45.61,45.68,7248.0,44.1953,44.2631,44.1953,44.2631,7248.0
2019-02-22 15:30:00,45.68,45.75,45.63,45.75,34600.0,44.2631,44.3309,44.2146,44.3309,34600.0
2019-02-25 09:30:00,46.15,46.3,46.15,46.21,25196.0,44.7185,44.8639,44.7185,44.7766,25196.0
2019-02-25 10:00:00,46.17,46.31,46.16,46.21,20648.0,44.7379,44.8735,44.7282,44.7766,20648.0
2019-02-25 10:30:00,46.23,46.33,46.17,46.33,37312.0,44.796,44.8929,44.7379,44.8929,37312.0
2019-02-25 11:00:00,46.31,46.34,46.26,46.26,19980.0,44.8735,44.9026,44.8251,44.8251,19980.0
2019-02-25 11:30:00,46.3,46.31,46.25,46.25,11576.0,44.8639,44.8735,44.8154,44.8154,11576.0
2019-02-25 12:00:00,46.26,46.26,46.13,46.13,28644.0,44.8251,44.8251,44.6991,44.6991,28644.0
2019-02-25 12:30:00,46.13,46.13,46.02,46.02,14844.0,44.6991,44.6991,44.5925,44.5925,14844.0
2019-02-25 13:00:00,46.08,46.12,46.08,46.1,6768.0,44.6507,44.6894,44.6507,44.6701,6768.0
2019-02-25 13:30:00,46.07,46.13,46.06,46.1,20020.0,44.641,44.6991,44.6313,44.6701,20020.0
2019-02-25 14:00:00,46.13,46.18,46.13,46.17,12084.0,44.6991,44.7476,44.6991,44.7379,12084.0
2019-02-25 14:30:00,46.19,46.2,46.15,46.16,18756.0,44.7573,44.767,44.7185,44.7282,18756.0
2019-02-25 15:00:00,46.15,46.19,46.1,46.1,41316.0,44.7185,44.7573,44.6701,44.6701,41316.0
2019-02-25 15:30:00,46.1,46.16,46.01,46.01,66896.0,44.6701,44.7282,44.5828,44.5828,66896.0
2019-02-26 09:30:00,45.88,46.07,45.88,46.07,18888.0,44.4569,44.641,44.4569,44.641,18888.0
2019-02-26 10:00:00,46.04,46.18,46.04,46.18,57016.0,44.6119,44.7476,44.6119,44.7476,57016.0
2019-02-26 10:30:00,46.15,46.18,46.0,46.0,10640.0,44.7185,44.7476,44.5732,44.5732,10640.0
2019-02-26 11:00:00,46.02,46.19,46.01,46.16,14860.0,44.5925,44.7573,44.5828,44.7282,14860.0
2019-02-26 11:30:00,46.22,46.22,46.09,46.15,11776.0,44.7863,44.7863,44.6604,44.7185,11776.0
2019-02-26 12:00:00,46.13,46.13,46.07,46.1,6036.0,44.6991,44.6991,44.641,44.6701,6036.0
2019-02-26 12:30:00,46.06,46.07,46.02,46.02,4852.0,44.6313,44.641,44.5925,44.5925,4852.0
2019-02-26 13:00:00,46.02,46.09,46.02,46.08,4800.0,44.5925,44.6604,44.5925,44.6507,4800.0
2019-02-26 13:30:00,46.07,46.1,46.06,46.07,4508.0,44.641,44.6701,44.6313,44.641,4508.0
2019-02-26 14:00:00,46.1,46.1,46.07,46.09,21096.0,44.6701,44.6701,44.641,44.6604,21096.0
2019-02-26 14:30:00,46.08,46.18,46.08,46.16,6200.0,44.6507,44.7476,44.6507,44.7282,6200.0
2019-02-26 15:00:00,46.2,46.23,46.18,46.18,14632.0,44.767,44.796,44.7476,44.7476,14632.0
2019-02-26 15:30:00,46.18,46.21,46.09,46.09,32272.0,44.7476,44.7766,44.6604,44.6604,32272.0
2019-02-27 09:30:00,45.9,46.01,45.9,45.95,18472.0,44.4763,44.5828,44.4763,44.5247,18472.0
2019-02-27 10:00:00,45.82,45.86,45.57,45.61,68432.0,44.3987,44.4375,44.1565,44.1953,68432.0
2019-02-27 10:30:00,45.62,45.72,45.6,45.71,16552.0,44.2049,44.3018,44.1856,44.2922,16552.0
2019-02-27 11:00:00,45.7,45.83,45.7,45.83,6000.0,44.2825,44.4084,44.2825,44.4084,6000.0
2019-02-27 11:30:00,45.84,45.93,45.84,45.92,9040.0,44.4181,44.5053,44.4181,44.4956,9040.0
2019-02-27 12:00:00,45.94,45.97,45.92,45.94,11352.0,44.515,44.5441,44.4956,44.515,11352.0
2019-02-27 12:30:00,45.97,45.98,45.93,45.93,9124.0,44.5441,44.5538,44.5053,44.5053,9124.0
2019-02-27 13:00:00,45.95,46.0,45.95,46.0,1240.0,44.5247,44.5732,44.5247,44.5732,1240.0
2019-02-27 13:30:00,46.01,46.01,45.94,46.01,9596.0,44.5828,44.5828,44.515,44.5828,9596.0
2019-02-27 14:00:00,46.0,46.02,45.98,45.99,5496.0,44.5732,44.5925,44.5538,44.5635,5496.0
2019-02-27 14:30:00,46.01,46.1,46.01,46.04,18612.0,44.5828,44.6701,44.5828,44.6119,18612.0
2019-02-27 15:00:00,46.04,46.07,46.02,46.02,13248.0,44.6119,44.641,44.5925,44.5925,13248.0
2019-02-27 15:30:00,46.01,46.05,45.97,46.04,51396.0,44.5828,44.6216,44.5441,44.6119,51396.0
2019-02-28 09:30:00,45.88,46.05,45.88,46.0,17748.0,44.4569,44.6216,44.4569,44.5732,17748.0
2019-02-28 10:00:00,45.88,45.89,45.77,45.85,43112.0,44.4569,44.4666,44.3503,44.4278,43112.0
2019-02-28 10:30:00,45.9,45.9,45.86,45.86,6448.0,44.4763,44.4763,44.4375,44.4375,6448.0
2019-02-28 11:00:00,45.87,45.93,45.86,45.92,7200.0,44.4472,44.5053,44.4375,44.4956,7200.0
2019-02-28 11:30:00,45.94,46.02,45.94,46.02,6492.0,44.515,44.5925,44.515,44.5925,6492.0
2019-02-28 12:00:00,46.03,46.06,46.03,46.05,8864.0,44.6022,44.6313,44.6022,44.6216,8864.0
2019-02-28 12:30:00,46.03,46.06,46.02,46.04,7208.0,44.6022,44.6313,44.5925,44.6119,7208.0
2019-02-28 13:00:00,46.04,46.05,46.0,46.01,11464.0,44.6119,44.6216,44.5732,44.5828,11464.0
2019-02-28 13:30:00,46.05,46.05,46.02,46.02,2000.0,44.6216,44.6216,44.5925,44.5925,2000.0
2019-02-28 14:00:00,46.01,46.01,45.94,45.99,26416.0,44.5828,44.5828,44.515,44.5635,26416.0
2019-02-28 14:30:00,45.92,45.96,45.92,45.94,13916.0,44.4956,44.5344,44.4956,44.515,13916.0
2019-02-28 15:00:00,45.95,45.95,45.89,45.92,16604.0,44.5247,44.5247,44.4666,44.4956,16604.0
2019-02-28 15:30:00,45.92,45.97,45.81,45.86,39068.0,44.4956,44.5441,44.3891,44.4375,39068.0
2019-03-01 09:30:00,46.24,46.27,46.18,46.2,70324.0,44.8057,44.8348,44.7476,44.767,70324.0
2019-03-01 10:00:00,46.19,46.2,45.99,45.99,209288.0,44.7573,44.767,44.5635,44.5635,209288.0
2019-03-01 10:30:00,46.04,46.07,46.04,46.04,6208.0,44.6119,44.641,44.6119,44.6119,6208.0
2019-03-01 11:00:00,45.98,45.98,45.9,45.92,14428.0,44.5538,44.5538,44.4763,44.4956,14428.0
2019-03-01 11:30:00,45.91,45.93,45.83,45.88,17884.0,44.4859,44.5053,44.4084,44.4569,17884.0
2019-03-01 12:00:00,45.92,46.0,45.92,46.0,12652.0,44.4956,44.5732,44.4956,44.5732,12652.0
2019-03-01 12:30:00,46.07,46.09,46.07,46.08,5132.0,44.641,44.6604,44.641,44.6507,5132.0
2019-03-01 13:00:00,46.07,46.12,46.07,46.1,11352.0,44.641,44.6894,44.641,44.6701,11352.0
2019-03-01 13:30:00,46.09,46.14,46.09,46.13,21488.0,44.6604,44.7088,44.6604,44.6991,21488.0
2019-03-01 14:00:00,46.14,46.26,46.12,46.26,33300.0,44.7088,44.8251,44.6894,44.8251,33300.0
2019-03-01 14:30:00,46.28,46.28,46.2,46.22,19836.0,44.8445,44.8445,44.767,44.7863,19836.0
2019-03-01 15:00:00,46.22,46.22,46.17,46.18,15308.0,44.7863,44.7863,44.7379,44.7476,15308.0
2019-03-01 15:30:00,46.19,46.27,46.18,46.21,56320.0,44.7573,44.8348,44.7476,44.7766,56320.0
2019-03-04 09:30:00,46.44,46.55,46.44,46.55,12784.0,44.9995,45.1061,44.9995,45.1061,12784.0
2019-03-04 10:00:00,46.55,46.55,46.34,46.41,7112.0,45.1061,45.1061,44.9026,44.9704,7112.0
2019-03-04 10:30:00,46.41,46.41,46.22,46.22,29164.0,44.9704,44.9704,44.7863,44.7863,29164.0
2019-03-04 11:00:00,46.21,46.21,45.98,45.99,15200.0,44.7766,44.7766,44.5538,44.5635,15200.0
2019-03-04 11:30:00,45.96,46.0,45.66,45.71,248000.0,44.5344,44.5732,44.2437,44.2922,248000.0
2019-03-04 12:00:00,45.7,45.82,45.59,45.69,156408.0,44.2825,44.3987,44.1759,44.2728,156408.0
2019-03-04 12:30:00,45.7,45.74,45.6,45.72,41400.0,44.2825,44.3212,44.1856,44.3018,41400.0
2019-03-04 13:00:00,45.69,45.84,45.65,45.84,59304.0,44.2728,44.4181,44.234,44.4181,59304.0
2019-03-04 13:30:00,45.86,45.97,45.82,45.97,9616.0,44.4375,44.5441,44.3987,44.5441,9616.0
2019-03-04 14:00:00,45.96,45.96,45.86,45.96,13700.0,44.5344,44.5344,44.4375,44.5344,13700.0
2019-03-04 14:30:00,45.95,46.02,45.95,45.99,74208.0,44.5247,44.5925,44.5247,44.5635,74208.0
2019-03-04 15:00:00,45.98,46.01,45.95,45.98,15424.0,44.5538,44.5828,44.5247,44.5538,15424.0
2019-03-04 15:30:00,45.97,46.16,45.97,46.15,397320.0,44.5441,44.7282,44.5441,44.7185,397320.0
2019-03-05 09:30:00,46.14,46.16,45.87,45.92,26292.0,44.7088,44.7282,44.4472,44.4956,26292.0
2019-03-05 10:00:00,45.97,46.11,45.93,45.97,11472.0,44.5441,44.6797,44.5053,44.5441,11472.0
2019-03-05 10:30:00,46.07,46.15,46.04,46.08,12168.0,44.641,44.7185,44.6119,44.6507,12168.0
2019-03-05 11:00:00,46.09,46.15,46.04,46.14,13000.0,44.6604,44.7185,44.6119,44.7088,13000.0
2019-03-05 11:30:00,46.12,46.21,46.11,46.14,13592.0,44.6894,44.7766,44.6797,44.7088,13592.0
2019-03-05 12:00:00,46.15,46.17,46.12,46.14,10856.0,44.7185,44.7379,44.6894,44.7088,10856.0
2019-03-05 12:30:00,46.15,46.16,46.13,46.15,11232.0,44.7185,44.7282,44.6991,44.7185,11232.0
2019-03-05 13:00:00,46.14,46.19,46.12,46.12,23476.0,44.7088,44.7573,44.6894,44.6894,23476.0
2019-03-05 13:30:00,46.13,46.15,46.11,46.15,11328.0,44.6991,44.7185,44.6797,44.7185,11328.0
2019-03-05 14:00:00,46.14,46.18,46.13,46.16,17880.0,44.7088,44.7476,44.6991,44.7282,17880.0
2019-03-05 14:30:00,46.18,46.23,46.13,46.23,12552.0,44.7476,44.796,44.6991,44.796,12552.0
2019-03-05 15:00:00,46.23,46.25,46.2,46.23,30592.0,44.796,44.8154,44.767,44.796,30592.0
2019-03-05 15:30:00,46.23,46.3,46.18,46.18,60144.0,44.796,44.8639,44.7476,44.7476,60144.0
2019-03-06 09:30:00,46.17,46.17,46.09,46.11,10808.0,44.7379,44.7379,44.6604,44.6797,10808.0
2019-03-06 10:00:00,46.18,46.21,46.05,46.05,12540.0,44.7476,44.7766,44.6216,44.6216,12540.0
2019-03-06 10:30:00,45.96,46.07,45.96,46.07,1800.0,44.5344,44.641,44.5344,44.641,1800.0
2019-03-06 11:00:00,46.1,46.14,46.03,46.03,13280.0,44.6701,44.7088,44.6022,44.6022,13280.0
2019-03-06 11:30:00,45.96,45.97,45.87,45.9,6588.0,44.5344,44.5441,44.4472,44.4763,6588.0
2019-03-06 12:00:00,45.96,46.01,45.94,45.94,6984.0,44.5344,44.5828,44.515,44.515,6984.0
2019-03-06 12:30:00,45.96,45.99,45.93,45.93,1652.0,44.5344,44.5635,44.5053,44.5053,1652.0
2019-03-06 13:00:00,45.94,45.97,45.88,45.9,7144.0,44.515,44.5441,44.4569,44.4763,7144.0
2019-03-06 13:30:00,45.91,46.01,45.91,46.01,4120.0,44.4859,44.5828,44.4859,44.5828,4120.0
2019-03-06 14:00:00,46.02,46.03,46.0,46.0,18336.0,44.5925,44.6022,44.5732,44.5732,18336.0
2019-03-06 14:30:00,45.94,45.99,45.94,45.99,8560.0,44.515,44.5635,44.515,44.5635,8560.0
2019-03-06 15:00:00,46.0,46.0,45.88,45.88,12480.0,44.5732,44.5732,44.4569,44.4569,12480.0
2019-03-06 15:30:00,45.92,45.98,45.92,45.94,41428.0,44.4956,44.5538,44.4956,44.515,41428.0
2019-03-07 09:30:00,45.77,45.77,45.43,45.5,44480.0,44.3503,44.3503,44.0208,44.0887,44480.0
2019-03-07 10:00:00,45.48,45.53,45.35,45.42,41788.0,44.0693,44.1177,43.9433,44.0111,41788.0
2019-03-07 10:30:00,45.49,45.57,45.4,45.56,19868.0,44.079,44.1565,43.9918,44.1468,19868.0
2019-03-07 11:00:00,45.54,45.61,45.48,45.58,50628.0,44.1274,44.1953,44.0693,44.1662,50628.0
2019-03-07 11:30:00,45.61,45.7,45.61,45.65,36384.0,44.1953,44.2825,44.1953,44.234,36384.0
2019-03-07 12:00:00,45.64,45.69,45.62,45.62,6784.0,44.2243,44.2728,44.2049,44.2049,6784.0
2019-03-07 12:30:00,45.69,45.77,45.58,45.77,100644.0,44.2728,44.3503,44.1662,44.3503,100644.0
2019-03-07 13:00:00,45.77,45.77,45.66,45.66,13088.0,44.3503,44.3503,44.2437,44.2437,13088.0
2019-03-07 13:30:00,45.65,45.65,45.58,45.61,4812.0,44.234,44.234,44.1662,44.1953,4812.0
2019-03-07 14:00:00,45.58,45.58,45.5,45.5,13984.0,44.1662,44.1662,44.0887,44.0887,13984.0
2019-03-07 14:30:00,45.46,45.46,45.31,45.34,39756.0,44.0499,44.0499,43.9046,43.9336,39756.0
2019-03-07 15:00:00,45.34,45.44,45.3,45.34,40964.0,43.9336,44.0305,43.8949,43.9336,40964.0
2019-03-07 15:30:00,45.34,45.47,45.34,45.45,69612.0,43.9336,44.0596,43.9336,44.0402,69612.0
2019-03-08 09:30:00,44.84,45.1,44.71,45.1,253180.0,43.4491,43.7011,43.3232,43.7011,253180.0
2019-03-08 10:00:00,45.01,45.12,44.94,45.12,45796.0,43.6139,43.7205,43.546,43.7205,45796.0
2019-03-08 10:30:00,45.15,45.27,45.1,45.23,18236.0,43.7495,43.8658,43.7011,43.827,18236.0
2019-03-08 11:00:00,45.17,45.36,45.17,45.32,18616.0,43.7689,43.953,43.7689,43.9143,18616.0
2019-03-08 11:30:00,45.31,45.33,45.22,45.25,8964.0,43.9046,43.9239,43.8174,43.8464,8964.0
2019-03-08 12:00:00,45.23,45.24,45.09,45.15,15732.0,43.827,43.8367,43.6914,43.7495,15732.0
2019-03-08 12:30:00,45.16,45.16,45.08,45.08,10676.0,43.7592,43.7592,43.6817,43.6817,10676.0
2019-03-08 13:00:00,45.09,45.11,45.08,45.09,4000.0,43.6914,43.7108,43.6817,43.6914,4000.0
2019-03-08 13:30:00,45.13,45.21,45.1,45.16,13596.0,43.7301,43.8077,43.7011,43.7592,13596.0
2019-03-08 14:00:00,45.15,45.24,45.12,45.24,6484.0,43.7495,43.8367,43.7205,43.8367,6484.0
2019-03-08 14:30:00,45.24,45.4,45.24,45.34,16004.0,43.8367,43.9918,43.8367,43.9336,16004.0
2019-03-08 15:00:00,45.35,45.39,45.24,45.28,29544.0,43.9433,43.9821,43.8367,43.8755,29544.0
2019-03-08 15:30:00,45.29,45.48,45.29,45.46,88860.0,43.8852,44.0693,43.8852,44.0499,88860.0
2019-03-11 09:30:00,45.71,46.13,45.71,46.13,31228.0,44.2922,44.6991,44.2922,44.6991,31228.0
2019-03-11 10:00:00,46.16,46.23,46.13,46.16,21260.0,44.7282,44.796,44.6991,44.7282,21260.0
2019-03-11 10:30:00,46.15,46.28,46.14,46.28,99536.0,44.7185,44.8445,44.7088,44.8445,99536.0
2019-03-11 11:00:00,46.29,46.37,46.27,46.31,21144.0,44.8542,44.9317,44.8348,44.8735,21144.0
2019-03-11 11:30:00,46.3,46.39,46.3,46.38,21236.0,44.8639,44.9511,44.8639,44.9414,21236.0
2019-03-11 12:00:00,46.37,46.43,46.37,46.41,9520.0,44.9317,44.9898,44.9317,44.9704,9520.0
2019-03-11 12:30:00,46.39,46.45,46.39,46.45,5200.0,44.9511,45.0092,44.9511,45.0092,5200.0
2019-03-11 13:00:00,46.41,46.46,46.39,46.46,11572.0,44.9704,45.0189,44.9511,45.0189,11572.0
2019-03-11 13:30:00,46.5,46.51,46.46,46.47,17392.0,45.0576,45.0673,45.0189,45.0286,17392.0
2019-03-11 14:00:00,46.48,46.48,46.4,46.43,15040.0,45.0383,45.0383,44.9608,44.9898,15040.0
2019-03-11 14:30:00,46.42,46.48,46.41,46.45,52976.0,44.9801,45.0383,44.9704,45.0092,52976.0
2019-03-11 15:00:00,46.43,46.5,46.42,46.47,25636.0,44.9898,45.0576,44.9801,45.0286,25636.0
2019-03-11 15:30:00,46.47,46.51,46.46,46.49,22824.0,45.0286,45.0673,45.0189,45.048,22824.0
2019-03-12 09:30:00,46.6,46.67,46.51,46.66,9496.0,45.1545,45.2224,45.0673,45.2127,9496.0
2019-03-12 10:00:00,46.66,46.72,46.63,46.72,7364.0,45.2127,45.2708,45.1836,45.2708,7364.0
2019-03-12 10:30:00,46.75,46.92,46.75,46.88,11704.0,45.2999,45.4646,45.2999,45.4259,11704.0
2019-03-12 11:00:00,46.85,46.88,46.75,46.77,14440.0,45.3968,45.4259,45.2999,45.3193,14440.0
2019-03-12 11:30:00,46.79,46.94,46.79,46.93,34696.0,45.3387,45.484,45.3387,45.4743,34696.0
2019-03-12 12:00:00,46.95,46.95,46.87,46.93,19676.0,45.4937,45.4937,45.4162,45.4743,19676.0
2019-03-12 12:30:00,46.92,46.93,46.87,46.87,5352.0,45.4646,45.4743,45.4162,45.4162,5352.0
2019-03-12 13:00:00,46.9,46.9,46.83,46.86,10404.0,45.4452,45.4452,45.3774,45.4065,10404.0
2019-03-12 13:30:00,46.85,46.92,46.83,46.92,10100.0,45.3968,45.4646,45.3774,45.4646,10100.0
2019-03-12 14:00:00,46.91,46.91,46.82,46.82,18988.0,45.4549,45.4549,45.3677,45.3677,18988.0
2019-03-12 14:30:00,46.83,46.87,46.82,46.83,21840.0,45.3774,45.4162,45.3677,45.3774,21840.0
2019-03-12 15:00:00,46.83,46.83,46.69,46.74,14340.0,45.3774,45.3774,45.2418,45.2902,14340.0
2019-03-12 15:30:00,46.72,46.8,46.7,46.79,38764.0,45.2708,45.3483,45.2514,45.3387,38764.0
2019-03-13 09:30:00,47.0,47.1,46.98,47.09,20464.0,45.5421,45.639,45.5228,45.6293,20464.0
2019-03-13 10:00:00,47.07,47.07,46.97,46.97,7636.0,45.61,45.61,45.5131,45.5131,7636.0
2019-03-13 10:30:00,46.99,47.13,46.99,47.13,7500.0,45.5324,45.6681,45.5324,45.6681,7500.0
2019-03-13 11:00:00,47.12,47.25,47.12,47.25,16808.0,45.6584,45.7844,45.6584,45.7844,16808.0
2019-03-13 11:30:00,47.25,47.27,47.2,47.22,12624.0,45.7844,45.8038,45.7359,45.7553,12624.0
2019-03-13 12:00:00,47.21,47.26,47.18,47.19,13980.0,45.7456,45.7941,45.7166,45.7262,13980.0
2019-03-13 12:30:00,47.19,47.23,47.18,47.18,32184.0,45.7262,45.765,45.7166,45.7166,32184.0
2019-03-13 13:00:00,47.2,47.23,47.19,47.21,14472.0,45.7359,45.765,45.7262,45.7456,14472.0
2019-03-13 13:30:00,47.21,47.25,47.21,47.25,31916.0,45.7456,45.7844,45.7456,45.7844,31916.0
2019-03-13 14:00:00,47.27,47.32,47.26,47.28,16444.0,45.8038,45.8522,45.7941,45.8135,16444.0
2019-03-13 14:30:00,47.26,47.26,47.1,47.17,32496.0,45.7941,45.7941,45.639,45.7069,32496.0
2019-03-13 15:00:00,47.13,47.17,47.09,47.12,20692.0,45.6681,45.7069,45.6293,45.6584,20692.0
2019-03-13 15:30:00,47.12,47.15,47.01,47.05,81980.0,45.6584,45.6875,45.5518,45.5906,81980.0
2019-03-14 09:30:00,47.06,47.1,46.97,47.1,8908.0,45.6003,45.639,45.5131,45.639,8908.0
2019-03-14 10:00:00,46.98,47.06,46.97,47.06,5072.0,45.5228,45.6003,45.5131,45.6003,5072.0
2019-03-14 10:30:00,47.06,47.12,47.01,47.03,6588.0,45.6003,45.6584,45.5518,45.5712,6588.0
2019-03-14 11:00:00,47.02,47.1,47.01,47.04,11228.0,45.5615,45.639,45.5518,45.5809,11228.0
2019-03-14 11:30:00,47.05,47.11,47.04,47.11,12388.0,45.5906,45.6487,45.5809,45.6487,12388.0
2019-03-14 12:00:00,47.13,47.18,47.12,47.12,23260.0,45.6681,45.7166,45.6584,45.6584,23260.0
2019-03-14 12:30:00,47.12,47.17,47.12,47.13,11260.0,45.6584,45.7069,45.6584,45.6681,11260.0
2019-03-14 13:00:00,47.13,47.13,47.09,47.1,5468.0,45.6681,45.6681,45.6293,45.639,5468.0
2019-03-14 13:30:00,47.12,47.12,47.04,47.04,6336.0,45.6584,45.6584,45.5809,45.5809,6336.0
2019-03-14 14:00:00,47.03,47.07,47.03,47.06,17772.0,45.5712,45.61,45.5712,45.6003,17772.0
2019-03-14 14:30:00,47.07,47.08,47.02,47.06,3748.0,45.61,45.6197,45.5615,45.6003,3748.0
2019-03-14 15:00:00,47.06,47.09,47.04,47.04,7080.0,45.6003,45.6293,45.5809,45.5809,7080.0
2019-03-14 15:30:00,47.04,47.09,47.01,47.02,47312.0,45.5809,45.6293,45.5518,45.5615,47312.0
2019-03-15 09:30:00,47.09,47.33,47.09,47.29,23272.0,45.6293,45.8619,45.6293,45.8231,23272.0
2019-03-15 10:00:00,47.31,47.32,47.2,47.32,6960.0,45.8425,45.8522,45.7359,45.8522,6960.0
2019-03-15 10:30:00,47.38,47.38,47.32,47.37,12192.0,45.9104,45.9104,45.8522,45.9007,12192.0
2019-03-15 11:00:00,47.4,47.5,47.38,47.47,18828.0,45.9297,46.0266,45.9104,45.9976,18828.0
2019-03-15 11:30:00,47.46,47.5,47.44,47.47,22956.0,45.9879,46.0266,45.9685,45.9976,22956.0
2019-03-15 12:00:00,47.48,47.58,47.47,47.58,25760.0,46.0073,46.1041,45.9976,46.1041,25760.0
2019-03-15 12:30:00,47.56,47.57,47.5,47.5,15312.0,46.0848,46.0945,46.0266,46.0266,15312.0
2019-03-15 13:00:00,47.52,47.54,47.51,47.53,15876.0,46.046,46.0654,46.0363,46.0557,15876.0
2019-03-15 13:30:00,47.52,47.58,47.52,47.54,3624.0,46.046,46.1041,46.046,46.0654,3624.0
2019-03-15 14:00:00,47.54,47.54,47.46,47.48,14404.0,46.0654,46.0654,45.9879,46.0073,14404.0
2019-03-15 14:30:00,47.49,47.53,47.49,47.49,94124.0,46.0169,46.0557,46.0169,46.0169,94124.0
2019-03-15 15:00:00,47.5,47.51,47.45,47.48,26748.0,46.0266,46.0363,45.9782,46.0073,26748.0
2019-03-15 15:30:00,47.47,47.47,47.28,47.37,166332.0,45.9976,45.9976,45.8135,45.9007,166332.0
2019-03-18 09:30:00,47.34,47.55,47.33,47.55,30724.0,45.8716,46.0751,45.8619,46.0751,30724.0
2019-03-18 10:00:00,47.57,47.6,47.55,47.57,15728.0,46.0945,46.1235,46.0751,46.0945,15728.0
2019-03-18 10:30:00,47.57,47.63,47.5,47.59,7276.0,46.0945,46.1526,46.0266,46.1138,7276.0
2019-03-18 11:00:00,47.54,47.54,47.28,47.28,8416.0,46.0654,46.0654,45.8135,45.8135,8416.0
2019-03-18 11:30:00,47.32,47.34,47.25,47.29,14748.0,45.8522,45.8716,45.7844,45.8231,14748.0
2019-03-18 12:00:00,47.3,47.31,47.17,47.21,9852.0,45.8328,45.8425,45.7069,45.7456,9852.0
2019-03-18 12:30:00,47.21,47.32,47.21,47.32,7200.0,45.7456,45.8522,45.7456,45.8522,7200.0
2019-03-18 13:00:00,47.3,47.34,47.29,47.34,20848.0,45.8328,45.8716,45.8231,45.8716,20848.0
2019-03-18 13:30:00,47.33,47.37,47.32,47.37,11744.0,45.8619,45.9007,45.8522,45.9007,11744.0
2019-03-18 14:00:00,47.38,47.41,47.38,47.39,3656.0,45.9104,45.9394,45.9104,45.92,3656.0
2019-03-18 14:30:00,47.39,47.44,47.38,47.43,6628.0,45.92,45.9685,45.9104,45.9588,6628.0
2019-03-18 15:00:00,47.41,47.42,47.38,47.38,137928.0,45.9394,45.9491,45.9104,45.9104,137928.0
2019-03-18 15:30:00,47.38,47.47,47.38,47.46,801620.0,45.9104,45.9976,45.9104,45.9879,801620.0
2019-03-19 09:30:00,47.65,47.78,47.6,47.6,30716.0,46.172,46.2979,46.1235,46.1235,30716.0
2019-03-19 10:00:00,47.63,47.74,47.6,47.6,24236.0,46.1526,46.2592,46.1235,46.1235,24236.0
2019-03-19 10:30:00,47.63,47.69,47.59,47.61,8296.0,46.1526,46.2107,46.1138,46.1332,8296.0
2019-03-19 11:00:00,47.6,47.69,47.58,47.69,10836.0,46.1235,46.2107,46.1041,46.2107,10836.0
2019-03-19 11:30:00,47.66,47.76,47.66,47.75,31948.0,46.1817,46.2786,46.1817,46.2689,31948.0
2019-03-19 12:00:00,47.77,47.82,47.75,47.75,24652.0,46.2883,46.3367,46.2689,46.2689,24652.0
2019-03-19 12:30:00,47.75,47.75,47.59,47.59,12824.0,46.2689,46.2689,46.1138,46.1138,12824.0
2019-03-19 13:00:00,47.68,47.72,47.66,47.71,5668.0,46.201,46.2398,46.1817,46.2301,5668.0
2019-03-19 13:30:00,47.71,47.74,47.68,47.69,46716.0,46.2301,46.2592,46.201,46.2107,46716.0
2019-03-19 14:00:00,47.71,47.74,47.69,47.74,11168.0,46.2301,46.2592,46.2107,46.2592,11168.0
2019-03-19 14:30:00,47.74,47.77,47.69,47.7,25816.0,46.2592,46.2883,46.2107,46.2204,25816.0
2019-03-19 15:00:00,47.69,47.71,47.55,47.59,10720.0,46.2107,46.2301,46.0751,46.1138,10720.0
2019-03-19 15:30:00,47.55,47.67,47.46,47.67,82196.0,46.0751,46.1914,45.9879,46.1914,82196.0
2019-03-20 09:30:00,47.5,47.53,47.41,47.41,19948.0,46.1244,46.1535,46.037,46.037,19948.0
2019-03-20 10:00:00,47.44,47.56,47.44,47.53,27748.0,46.0661,46.1826,46.0661,46.1535,27748.0
2019-03-20 10:30:00,47.49,47.57,47.46,47.55,9204.0,46.1147,46.1923,46.0855,46.1729,9204.0
2019-03-20 11:00:00,47.54,47.54,47.47,47.47,3824.0,46.1632,46.1632,46.0952,46.0952,3824.0
2019-03-20 11:30:00,47.42,47.43,47.34,47.34,4304.0,46.0467,46.0564,45.969,45.969,4304.0
2019-03-20 12:00:00,47.4,47.42,47.4,47.42,2244.0,46.0273,46.0467,46.0273,46.0467,2244.0
2019-03-20 12:30:00,47.41,47.41,47.27,47.36,25480.0,46.037,46.037,45.901,45.9884,25480.0
2019-03-20 13:00:00,47.41,47.42,47.41,47.41,33140.0,46.037,46.0467,46.037,46.037,33140.0
2019-03-20 13:30:00,47.4,47.47,47.4,47.47,10116.0,46.0273,46.0952,46.0273,46.0952,10116.0
2019-03-20 14:00:00,47.47,47.89,47.47,47.89,110012.0,46.0952,46.5031,46.0952,46.5031,110012.0
2019-03-20 14:30:00,47.93,47.99,47.89,47.89,24848.0,46.5419,46.6002,46.5031,46.5031,24848.0
2019-03-20 15:00:00,47.86,47.86,47.79,47.8,17308.0,46.4739,46.4739,46.406,46.4157,17308.0
2019-03-20 15:30:00,47.77,47.81,47.61,47.65,82876.0,46.3865,46.4254,46.2312,46.27,82876.0
2019-03-21 09:30:00,47.64,48.13,47.64,48.09,36804.0,46.2603,46.7361,46.2603,46.6973,36804.0
2019-03-21 10:00:00,48.13,48.24,48.13,48.24,13832.0,46.7361,46.8429,46.7361,46.8429,13832.0
2019-03-21 10:30:00,48.24,48.32,48.23,48.3,18908.0,46.8429,46.9206,46.8332,46.9012,18908.0
2019-03-21 11:00:00,48.38,48.39,48.34,48.34,5728.0,46.9789,46.9886,46.94,46.94,5728.0
2019-03-21 11:30:00,48.31,48.42,48.31,48.42,7464.0,46.9109,47.0177,46.9109,47.0177,7464.0
2019-03-21 12:00:00,48.39,48.41,48.39,48.41,11680.0,46.9886,47.008,46.9886,47.008,11680.0
2019-03-21 12:30:00,48.35,48.41,48.35,48.38,3120.0,46.9497,47.008,46.9497,46.9789,3120.0
2019-03-21 13:00:00,48.44,48.44,48.42,48.44,3280.0,47.0371,47.0371,47.0177,47.0371,3280.0
2019-03-21 13:30:00,48.48,48.51,48.45,48.49,45792.0,47.076,47.1051,47.0469,47.0857,45792.0
2019-03-21 14:00:00,48.49,48.69,48.49,48.69,108684.0,47.0857,47.2799,47.0857,47.2799,108684.0
2019-03-21 14:30:00,48.68,48.75,48.68,48.71,7892.0,47.2702,47.3382,47.2702,47.2993,7892.0
2019-03-21 15:00:00,48.72,48.77,48.67,48.74,33316.0,47.309,47.3576,47.2605,47.3285,33316.0
2019-03-21 15:30:00,48.71,48.77,48.65,48.72,297388.0,47.2993,47.3576,47.2411,47.309,297388.0
2019-03-22 09:30:00,48.46,48.68,48.15,48.21,45952.0,47.0566,47.2702,46.7555,46.8138,45952.0
2019-03-22 10:00:00,48.23,48.52,48.23,48.52,14244.0,46.8332,47.1148,46.8332,47.1148,14244.0
2019-03-22 10:30:00,48.42,48.42,48.18,48.24,23168.0,47.0177,47.0177,46.7847,46.8429,23168.0
2019-03-22 11:00:00,48.17,48.18,48.04,48.07,47156.0,46.775,46.7847,46.6487,46.6779,47156.0
2019-03-22 11:30:00,48.02,48.08,47.81,47.81,50640.0,46.6293,46.6876,46.4254,46.4254,50640.0
2019-03-22 12:00:00,47.8,47.87,47.73,47.76,25016.0,46.4157,46.4836,46.3477,46.3768,25016.0
2019-03-22 12:30:00,47.77,47.86,47.68,47.84,61736.0,46.3865,46.4739,46.2992,46.4545,61736.0
2019-03-22 13:00:00,47.83,47.92,47.77,47.77,27020.0,46.4448,46.5322,46.3865,46.3865,27020.0
2019-03-22 13:30:00,47.8,47.83,47.69,47.69,7468.0,46.4157,46.4448,46.3089,46.3089,7468.0
2019-03-22 14:00:00,47.66,47.87,47.66,47.84,15204.0,46.2797,46.4836,46.2797,46.4545,15204.0
2019-03-22 14:30:00,47.81,47.91,47.81,47.9,8984.0,46.4254,46.5225,46.4254,46.5128,8984.0
2019-03-22 15:00:00,47.88,47.88,47.77,47.79,25928.0,46.4934,46.4934,46.3865,46.406,25928.0
2019-03-22 15:30:00,47.72,47.72,47.51,47.55,123940.0,46.338,46.338,46.1341,46.1729,123940.0
2019-03-25 09:30:00,47.37,47.47,47.09,47.18,38452.0,45.9981,46.0952,45.7262,45.8136,38452.0
2019-03-25 10:00:00,47.17,47.2,47.05,47.16,18612.0,45.8039,45.8331,45.6874,45.7942,18612.0
2019-03-25 10:30:00,47.19,47.44,47.15,47.38,18448.0,45.8233,46.0661,45.7845,46.0078,18448.0
2019-03-25 11:00:00,47.33,47.49,47.29,47.48,21632.0,45.9593,46.1147,45.9204,46.1049,21632.0
2019-03-25 11:30:00,47.47,47.47,47.3,47.3,22100.0,46.0952,46.0952,45.9302,45.9302,22100.0
2019-03-25 12:00:00,47.27,47.41,47.27,47.37,2820.0,45.901,46.037,45.901,45.9981,2820.0
2019-03-25 12:30:00,47.26,47.28,47.19,47.28,16284.0,45.8913,45.9107,45.8233,45.9107,16284.0
2019-03-25 13:00:00,47.3,47.35,47.17,47.19,18440.0,45.9302,45.9787,45.8039,45.8233,18440.0
2019-03-25 13:30:00,47.19,47.23,47.06,47.1,20876.0,45.8233,45.8622,45.6971,45.7359,20876.0
2019-03-25 14:00:00,47.11,47.13,47.01,47.06,22324.0,45.7457,45.7651,45.6486,45.6971,22324.0
2019-03-25 14:30:00,47.11,47.21,47.1,47.2,10428.0,45.7457,45.8428,45.7359,45.8331,10428.0
2019-03-25 15:00:00,47.22,47.35,47.19,47.34,41804.0,45.8525,45.9787,45.8233,45.969,41804.0
2019-03-25 15:30:00,47.35,47.41,47.29,47.34,316292.0,45.9787,46.037,45.9204,45.969,316292.0
2019-03-26 09:30:00,47.73,47.88,47.73,47.87,28580.0,46.3477,46.4934,46.3477,46.4836,28580.0
2019-03-26 10:00:00,47.99,48.01,47.77,47.82,18424.0,46.6002,46.6196,46.3865,46.4351,18424.0
2019-03-26 10:30:00,47.8,47.91,47.74,47.87,10744.0,46.4157,46.5225,46.3574,46.4836,10744.0
2019-03-26 11:00:00,47.87,47.89,47.73,47.75,23676.0,46.4836,46.5031,46.3477,46.3671,23676.0
2019-03-26 11:30:00,47.78,47.82,47.6,47.64,12060.0,46.3963,46.4351,46.2215,46.2603,12060.0
2019-03-26 12:00:00,47.68,47.73,47.61,47.62,12208.0,46.2992,46.3477,46.2312,46.2409,12208.0
2019-03-26 12:30:00,47.63,47.64,47.49,47.59,11296.0,46.2506,46.2603,46.1147,46.2118,11296.0
2019-03-26 13:00:00,47.57,47.65,47.56,47.57,16240.0,46.1923,46.27,46.1826,46.1923,16240.0
2019-03-26 13:30:00,47.56,47.56,47.39,47.39,10036.0,46.1826,46.1826,46.0176,46.0176,10036.0
2019-03-26 14:00:00,47.41,47.42,47.35,47.37,39912.0,46.037,46.0467,45.9787,45.9981,39912.0
2019-03-26 14:30:00,47.3,47.38,47.26,47.35,16800.0,45.9302,46.0078,45.8913,45.9787,16800.0
2019-03-26 15:00:00,47.35,47.42,47.25,47.26,31552.0,45.9787,46.0467,45.8816,45.8913,31552.0
2019-03-26 15:30:00,47.23,47.49,47.2,47.49,72292.0,45.8622,46.1147,45.8331,46.1147,72292.0
2019-03-27 09:30:00,47.57,47.57,47.35,47.35,17136.0,46.1923,46.1923,45.9787,45.9787,17136.0
2019-03-27 10:00:00,47.38,47.49,47.37,47.49,20744.0,46.0078,46.1147,45.9981,46.1147,20744.0
2019-03-27 10:30:00,47.46,47.46,47.16,47.22,45592.0,46.0855,46.0855,45.7942,45.8525,45592.0
2019-03-27 11:00:00,47.27,47.27,46.92,46.92,95604.0,45.901,45.901,45.5612,45.5612,95604.0
2019-03-27 11:30:00,46.86,46.87,46.72,46.79,49304.0,45.5029,45.5126,45.367,45.4349,49304.0
2019-03-27 12:00:00,46.76,46.93,46.76,46.92,11572.0,45.4058,45.5709,45.4058,45.5612,11572.0
2019-03-27 12:30:00,46.97,47.01,46.88,46.88,13920.0,45.6097,45.6486,45.5223,45.5223,13920.0
2019-03-27 13:00:00,46.9,47.08,46.86,47.08,15212.0,45.5417,45.7165,45.5029,45.7165,15212.0
2019-03-27 13:30:00,47.08,47.16,47.08,47.12,6724.0,45.7165,45.7942,45.7165,45.7554,6724.0
2019-03-27 14:00:00,47.08,47.17,47.07,47.08,16700.0,45.7165,45.8039,45.7068,45.7165,16700.0
2019-03-27 14:30:00,47.13,47.13,47.0,47.06,9784.0,45.7651,45.7651,45.6388,45.6971,9784.0
2019-03-27 15:00:00,47.05,47.11,47.02,47.1,29412.0,45.6874,45.7457,45.6583,45.7359,29412.0
2019-03-27 15:30:00,47.13,47.21,47.07,47.12,78740.0,45.7651,45.8428,45.7068,45.7554,78740.0
2019-03-28 09:30:00,47.2,47.29,47.06,47.29,21676.0,45.8331,45.9204,45.6971,45.9204,21676.0
2019-03-28 10:00:00,47.29,47.38,47.26,47.29,13600.0,45.9204,46.0078,45.8913,45.9204,13600.0
2019-03-28 10:30:00,47.31,47.35,47.15,47.15,13840.0,45.9399,45.9787,45.7845,45.7845,13840.0
2019-03-28 11:00:00,47.16,47.16,46.89,46.9,23692.0,45.7942,45.7942,45.532,45.5417,23692.0
2019-03-28 11:30:00,46.91,47.03,46.91,47.02,9644.0,45.5515,45.668,45.5515,45.6583,9644.0
2019-03-28 12:00:00,47.06,47.09,46.98,47.06,3600.0,45.6971,45.7262,45.6194,45.6971,3600.0
2019-03-28 12:30:00,47.08,47.16,47.08,47.16,16760.0,45.7165,45.7942,45.7165,45.7942,16760.0
2019-03-28 13:00:00,47.17,47.2,47.15,47.19,5992.0,45.8039,45.8331,45.7845,45.8233,5992.0
2019-03-28 13:30:00,47.18,47.2,47.11,47.15,15244.0,45.8136,45.8331,45.7457,45.7845,15244.0
2019-03-28 14:00:00,47.16,47.16,47.12,47.15,9236.0,45.7942,45.7942,45.7554,45.7845,9236.0
2019-03-28 14:30:00,47.13,47.13,47.08,47.11,5332.0,45.7651,45.7651,45.7165,45.7457,5332.0
2019-03-28 15:00:00,47.13,47.23,47.12,47.18,11596.0,45.7651,45.8622,45.7554,45.8136,11596.0
2019-03-28 15:30:00,47.18,47.24,47.17,47.19,56844.0,45.8136,45.8719,45.8039,45.8233,56844.0
2019-03-29 09:30:00,47.54,47.57,47.35,47.35,10872.0,46.1632,46.1923,45.9787,45.9787,10872.0
2019-03-29 10:00:00,47.47,47.54,47.47,47.54,6612.0,46.0952,46.1632,46.0952,46.1632,6612.0
2019-03-29 10:30:00,47.53,47.53,47.33,47.37,14736.0,46.1535,46.1535,45.9593,45.9981,14736.0
2019-03-29 11:00:00,47.39,47.51,47.39,47.46,31052.0,46.0176,46.1341,46.0176,46.0855,31052.0
2019-03-29 11:30:00,47.52,47.59,47.51,47.51,20960.0,46.1438,46.2118,46.1341,46.1341,20960.0
2019-03-29 12:00:00,47.49,47.5,47.42,47.5,32040.0,46.1147,46.1244,46.0467,46.1244,32040.0
2019-03-29 12:30:00,47.5,47.55,47.48,47.51,9976.0,46.1244,46.1729,46.1049,46.1341,9976.0
2019-03-29 13:00:00,47.5,47.51,47.45,47.49,5756.0,46.1244,46.1341,46.0758,46.1147,5756.0
2019-03-29 13:30:00,47.48,47.52,47.46,47.5,10916.0,46.1049,46.1438,46.0855,46.1244,10916.0
2019-03-29 14:00:00,47.52,47.55,47.52,47.55,2424.0,46.1438,46.1729,46.1438,46.1729,2424.0
2019-03-29 14:30:00,47.53,47.6,47.51,47.59,21856.0,46.1535,46.2215,46.1341,46.2118,21856.0
2019-03-29 15:00:00,47.63,47.63,47.56,47.56,15256.0,46.2506,46.2506,46.1826,46.1826,15256.0
2019-03-29 15:30:00,47.55,47.66,47.54,47.64,95444.0,46.1729,46.2797,46.1632,46.2603,95444.0
2019-04-01 09:30:00,48.12,48.23,47.93,48.0,218188.0,46.7264,46.8332,46.5419,46.6099,218188.0
2019-04-01 10:00:00,48.0,48.09,47.85,47.92,78436.0,46.6099,46.6973,46.4642,46.5322,78436.0
2019-04-01 10:30:00,47.99,48.04,47.92,48.02,53460.0,46.6002,46.6487,46.5322,46.6293,53460.0
2019-04-01 11:00:00,48.04,48.19,48.04,48.17,28528.0,46.6487,46.7944,46.6487,46.775,28528.0
2019-04-01 11:30:00,48.15,48.17,48.11,48.13,45244.0,46.7555,46.775,46.7167,46.7361,45244.0
2019-04-01 12:00:00,48.13,48.14,48.06,48.11,38176.0,46.7361,46.7458,46.6681,46.7167,38176.0
2019-04-01 12:30:00,48.13,48.22,48.13,48.22,52108.0,46.7361,46.8235,46.7361,46.8235,52108.0
2019-04-01 13:00:00,48.23,48.25,48.17,48.21,38592.0,46.8332,46.8526,46.775,46.8138,38592.0
2019-04-01 13:30:00,48.2,48.27,48.19,48.27,19792.0,46.8041,46.8721,46.7944,46.8721,19792.0
2019-04-01 14:00:00,48.29,48.3,48.25,48.26,25568.0,46.8915,46.9012,46.8526,46.8624,25568.0
2019-04-01 14:30:00,48.27,48.31,48.25,48.31,24732.0,46.8721,46.9109,46.8526,46.9109,24732.0
2019-04-01 15:00:00,48.29,48.31,48.25,48.31,79048.0,46.8915,46.9109,46.8526,46.9109,79048.0
2019-04-01 15:30:00,48.31,48.35,48.27,48.32,112248.0,46.9109,46.9497,46.8721,46.9206,112248.0
2019-04-02 09:30:00,48.36,48.42,48.27,48.27,7108.0,46.9595,47.0177,46.8721,46.8721,7108.0
2019-04-02 10:00:00,48.29,48.46,48.29,48.46,57492.0,46.8915,47.0566,46.8915,47.0566,57492.0
2019-04-02 10:30:00,48.45,48.5,48.4,48.46,10612.0,47.0469,47.0954,46.9983,47.0566,10612.0
2019-04-02 11:00:00,48.49,48.49,48.31,48.38,18824.0,47.0857,47.0857,46.9109,46.9789,18824.0
2019-04-02 11:30:00,48.41,48.45,48.38,48.43,34148.0,47.008,47.0469,46.9789,47.0274,34148.0
2019-04-02 12:00:00,48.46,48.47,48.41,48.43,15024.0,47.0566,47.0663,47.008,47.0274,15024.0
2019-04-02 12:30:00,48.46,48.48,48.45,48.48,25608.0,47.0566,47.076,47.0469,47.076,25608.0
2019-04-02 13:00:00,48.47,48.52,48.45,48.51,19668.0,47.0663,47.1148,47.0469,47.1051,19668.0
2019-04-02 13:30:00,48.51,48.54,48.51,48.52,10392.0,47.1051,47.1342,47.1051,47.1148,10392.0
2019-04-02 14:00:00,48.53,48.55,48.51,48.55,41100.0,47.1245,47.144,47.1051,47.144,41100.0
2019-04-02 14:30:00,48.56,48.62,48.55,48.61,23356.0,47.1537,47.2119,47.144,47.2022,23356.0
2019-04-02 15:00:00,48.62,48.65,48.62,48.64,26564.0,47.2119,47.2411,47.2119,47.2313,26564.0
2019-04-02 15:30:00,48.64,48.66,48.62,48.62,122612.0,47.2313,47.2508,47.2119,47.2119,122612.0
2019-04-03 09:30:00,48.85,48.98,48.82,48.92,47132.0,47.4353,47.5615,47.4061,47.5032,47132.0
2019-04-03 10:00:00,48.93,49.04,48.86,49.02,14676.0,47.513,47.6198,47.445,47.6003,14676.0
2019-04-03 10:30:00,49.07,49.14,49.07,49.14,17648.0,47.6489,47.7169,47.6489,47.7169,17648.0
2019-04-03 11:00:00,49.19,49.25,49.18,49.22,72288.0,47.7654,47.8237,47.7557,47.7946,72288.0
2019-04-03 11:30:00,49.24,49.27,49.23,49.23,19892.0,47.814,47.8431,47.8043,47.8043,19892.0
2019-04-03 12:00:00,49.27,49.32,49.27,49.29,11892.0,47.8431,47.8917,47.8431,47.8625,11892.0
2019-04-03 12:30:00,49.24,49.24,49.18,49.18,146156.0,47.814,47.814,47.7557,47.7557,146156.0
2019-04-03 13:00:00,49.17,49.21,49.14,49.18,139312.0,47.746,47.7848,47.7169,47.7557,139312.0
2019-04-03 13:30:00,49.16,49.16,48.99,48.99,18176.0,47.7363,47.7363,47.5712,47.5712,18176.0
2019-04-03 14:00:00,48.94,49.03,48.92,49.03,5268.0,47.5227,47.6101,47.5032,47.6101,5268.0
2019-04-03 14:30:00,49.02,49.02,48.94,48.96,9128.0,47.6003,47.6003,47.5227,47.5421,9128.0
2019-04-03 15:00:00,48.98,48.98,48.83,48.9,13516.0,47.5615,47.5615,47.4158,47.4838,13516.0
2019-04-03 15:30:00,48.9,49.02,48.88,48.99,107644.0,47.4838,47.6003,47.4644,47.5712,107644.0
2019-04-04 09:30:00,48.99,49.21,48.99,49.15,18148.0,47.5712,47.7848,47.5712,47.7266,18148.0
2019-04-04 10:00:00,49.17,49.19,48.84,48.86,423028.0,47.746,47.7654,47.4256,47.445,423028.0
2019-04-04 10:30:00,48.77,49.01,48.74,49.01,13384.0,47.3576,47.5906,47.3285,47.5906,13384.0
2019-04-04 11:00:00,48.91,48.91,48.74,48.83,3388.0,47.4935,47.4935,47.3285,47.4158,3388.0
2019-04-04 11:30:00,48.82,48.87,48.77,48.83,24192.0,47.4061,47.4547,47.3576,47.4158,24192.0
2019-04-04 12:00:00,48.76,48.83,48.68,48.73,12220.0,47.3479,47.4158,47.2702,47.3187,12220.0
2019-04-04 12:30:00,48.66,48.66,48.56,48.62,33648.0,47.2508,47.2508,47.1537,47.2119,33648.0
2019-04-04 13:00:00,48.68,48.78,48.68,48.74,1524.0,47.2702,47.3673,47.2702,47.3285,1524.0
2019-04-04 13:30:00,48.75,48.75,48.7,48.74,4680.0,47.3382,47.3382,47.2896,47.3285,4680.0
2019-04-04 14:00:00,48.72,48.85,48.72,48.83,10596.0,47.309,47.4353,47.309,47.4158,10596.0
2019-04-04 14:30:00,48.85,48.91,48.85,48.91,4872.0,47.4353,47.4935,47.4353,47.4935,4872.0
2019-04-04 15:00:00,48.88,48.89,48.81,48.81,5844.0,47.4644,47.4741,47.3964,47.3964,5844.0
2019-04-04 15:30:00,48.81,48.89,48.8,48.85,34980.0,47.3964,47.4741,47.3867,47.4353,34980.0
2019-04-05 09:30:00,49.03,49.07,48.94,49.0,2518016.0,47.6101,47.6489,47.5227,47.5809,2518016.0
2019-04-05 10:00:00,49.01,49.07,49.01,49.05,18828.0,47.5906,47.6489,47.5906,47.6295,18828.0
2019-04-05 10:30:00,49.02,49.02,48.93,49.02,30736.0,47.6003,47.6003,47.513,47.6003,30736.0
2019-04-05 11:00:00,48.98,49.01,48.96,49.01,9292.0,47.5615,47.5906,47.5421,47.5906,9292.0
2019-04-05 11:30:00,49.0,49.01,48.96,48.99,17756.0,47.5809,47.5906,47.5421,47.5712,17756.0
2019-04-05 12:00:00,48.99,49.03,48.99,49.02,14784.0,47.5712,47.6101,47.5712,47.6003,14784.0
2019-04-05 12:30:00,49.02,49.02,48.96,48.97,12320.0,47.6003,47.6003,47.5421,47.5518,12320.0
2019-04-05 13:00:00,49.0,49.01,48.99,48.99,11240.0,47.5809,47.5906,47.5712,47.5712,11240.0
2019-04-05 13:30:00,48.97,49.01,48.97,49.01,7128.0,47.5518,47.5906,47.5518,47.5906,7128.0
2019-04-05 14:00:00,48.98,49.0,48.95,48.95,7204.0,47.5615,47.5809,47.5324,47.5324,7204.0
2019-04-05 14:30:00,48.95,48.97,48.95,48.97,6952.0,47.5324,47.5518,47.5324,47.5518,6952.0
2019-04-05 15:00:00,48.97,49.02,48.95,49.02,26104.0,47.5518,47.6003,47.5324,47.6003,26104.0
2019-04-05 15:30:00,49.02,49.05,48.97,49.02,122384.0,47.6003,47.6295,47.5518,47.6003,122384.0
2019-04-08 09:30:00,48.91,48.92,48.73,48.87,37900.0,47.4935,47.5032,47.3187,47.4547,37900.0
2019-04-08 10:00:00,48.86,48.92,48.83,48.91,10596.0,47.445,47.5032,47.4158,47.4935,10596.0
2019-04-08 10:30:00,48.9,48.97,48.9,48.96,2048.0,47.4838,47.5518,47.4838,47.5421,2048.0
2019-04-08 11:00:00,48.95,49.04,48.94,49.04,6216.0,47.5324,47.6198,47.5227,47.6198,6216.0
2019-04-08 11:30:00,49.07,49.08,48.99,48.99,9868.0,47.6489,47.6586,47.5712,47.5712,9868.0
2019-04-08 12:00:00,48.98,48.98,48.94,48.97,13764.0,47.5615,47.5615,47.5227,47.5518,13764.0
2019-04-08 12:30:00,48.98,49.01,48.98,49.01,4460.0,47.5615,47.5906,47.5615,47.5906,4460.0
2019-04-08 13:00:00,49.02,49.04,49.01,49.04,6316.0,47.6003,47.6198,47.5906,47.6198,6316.0
2019-04-08 13:30:00,49.08,49.09,49.03,49.06,16912.0,47.6586,47.6683,47.6101,47.6392,16912.0
2019-04-08 14:00:00,49.08,49.1,49.06,49.06,20408.0,47.6586,47.678,47.6392,47.6392,20408.0
2019-04-08 14:30:00,49.07,49.08,49.06,49.08,20036.0,47.6489,47.6586,47.6392,47.6586,20036.0
2019-04-08 15:00:00,49.11,49.12,49.11,49.11,5280.0,47.6877,47.6974,47.6877,47.6877,5280.0
2019-04-08 15:30:00,49.12,49.18,49.1,49.16,52060.0,47.6974,47.7557,47.678,47.7363,52060.0
2019-04-09 09:30:00,48.98,49.13,48.94,49.1,57900.0,47.5615,47.7072,47.5227,47.678,57900.0
2019-04-09 10:00:00,49.13,49.17,49.08,49.16,13404.0,47.7072,47.746,47.6586,47.7363,13404.0
2019-04-09 10:30:00,49.16,49.18,49.0,49.06,18908.0,47.7363,47.7557,47.5809,47.6392,18908.0
2019-04-09 11:00:00,49.06,49.15,49.06,49.09,19060.0,47.6392,47.7266,47.6392,47.6683,19060.0
2019-04-09 11:30:00,49.09,49.13,49.07,49.13,15320.0,47.6683,47.7072,47.6489,47.7072,15320.0
2019-04-09 12:00:00,49.12,49.19,49.12,49.17,13680.0,47.6974,47.7654,47.6974,47.746,13680.0
2019-04-09 12:30:00,49.17,49.19,49.13,49.14,21428.0,47.746,47.7654,47.7072,47.7169,21428.0
2019-04-09 13:00:00,49.12,49.12,49.03,49.05,11944.0,47.6974,47.6974,47.6101,47.6295,11944.0
2019-04-09 13:30:00,49.02,49.03,48.97,49.01,9360.0,47.6003,47.6101,47.5518,47.5906,9360.0
2019-04-09 14:00:00,49.01,49.01,48.95,48.96,20204.0,47.5906,47.5906,47.5324,47.5421,20204.0
2019-04-09 14:30:00,49.0,49.0,48.93,48.97,9340.0,47.5809,47.5809,47.513,47.5518,9340.0
2019-04-09 15:00:00,48.97,48.99,48.95,48.97,25172.0,47.5518,47.5712,47.5324,47.5518,25172.0
2019-04-09 15:30:00,48.96,49.05,48.92,49.0,86636.0,47.5421,47.6295,47.5032,47.5809,86636.0
2019-04-10 09:30:00,49.04,49.19,49.04,49.13,10972.0,47.6198,47.7654,47.6198,47.7072,10972.0
2019-04-10 10:00:00,49.12,49.18,49.11,49.18,9276.0,47.6974,47.7557,47.6877,47.7557,9276.0
2019-04-10 10:30:00,49.19,49.32,49.18,49.27,9384.0,47.7654,47.8917,47.7557,47.8431,9384.0
2019-04-10 11:00:00,49.27,49.32,49.27,49.29,9000.0,47.8431,47.8917,47.8431,47.8625,9000.0
2019-04-10 11:30:00,49.34,49.35,49.29,49.3,32156.0,47.9111,47.9208,47.8625,47.8722,32156.0
2019-04-10 12:00:00,49.32,49.32,49.26,49.28,8004.0,47.8917,47.8917,47.8334,47.8528,8004.0
2019-04-10 12:30:00,49.28,49.29,49.25,49.26,43164.0,47.8528,47.8625,47.8237,47.8334,43164.0
2019-04-10 13:00:00,49.25,49.27,49.21,49.23,70848.0,47.8237,47.8431,47.7848,47.8043,70848.0
2019-04-10 13:30:00,49.22,49.27,49.22,49.27,136856.0,47.7946,47.8431,47.7946,47.8431,136856.0
2019-04-10 14:00:00,49.27,49.29,49.17,49.17,10884.0,47.8431,47.8625,47.746,47.746,10884.0
2019-04-10 14:30:00,49.16,49.27,49.16,49.27,7180.0,47.7363,47.8431,47.7363,47.8431,7180.0
2019-04-10 15:00:00,49.31,49.38,49.31,49.37,40812.0,47.8819,47.9499,47.8819,47.9402,40812.0
2019-04-10 15:30:00,49.37,49.4,49.32,49.39,54212.0,47.9402,47.9693,47.8917,47.9596,54212.0
2019-04-11 09:30:00,49.47,49.47,49.29,49.29,134120.0,48.0373,48.0373,47.8625,47.8625,134120.0
2019-04-11 10:00:00,49.29,49.38,49.29,49.38,15552.0,47.8625,47.9499,47.8625,47.9499,15552.0
2019-04-11 10:30:00,49.38,49.44,49.35,49.42,40576.0,47.9499,48.0082,47.9208,47.9888,40576.0
2019-04-11 11:00:00,49.45,49.5,49.42,49.47,7460.0,48.0179,48.0664,47.9888,48.0373,7460.0
2019-04-11 11:30:00,49.45,49.46,49.32,49.37,42800.0,48.0179,48.0276,47.8917,47.9402,42800.0
2019-04-11 12:00:00,49.37,49.4,49.35,49.39,6400.0,47.9402,47.9693,47.9208,47.9596,6400.0
2019-04-11 12:30:00,49.39,49.44,49.38,49.44,8320.0,47.9596,48.0082,47.9499,48.0082,8320.0
2019-04-11 13:00:00,49.44,49.45,49.41,49.41,17740.0,48.0082,48.0179,47.9791,47.9791,17740.0
2019-04-11 13:30:00,49.4,49.41,49.33,49.36,4284.0,47.9693,47.9791,47.9014,47.9305,4284.0
2019-04-11 14:00:00,49.34,49.35,49.3,49.3,17912.0,47.9111,47.9208,47.8722,47.8722,17912.0
2019-04-11 14:30:00,49.33,49.33,49.28,49.3,8508.0,47.9014,47.9014,47.8528,47.8722,8508.0
2019-04-11 15:00:00,49.32,49.34,49.31,49.31,11804.0,47.8917,47.9111,47.8819,47.8819,11804.0
2019-04-11 15:30:00,49.29,49.36,49.27,49.35,76124.0,47.8625,47.9305,47.8431,47.9208,76124.0
2019-04-12 09:30:00,49.57,49.62,49.48,49.55,31924.0,48.1344,48.183,48.047,48.115,31924.0
2019-04-12 10:00:00,49.55,49.58,49.51,49.58,9404.0,48.115,48.1441,48.0762,48.1441,9404.0
2019-04-12 10:30:00,49.57,49.57,49.45,49.46,7592.0,48.1344,48.1344,48.0179,48.0276,7592.0
2019-04-12 11:00:00,49.41,49.43,49.39,49.43,1704.0,47.9791,47.9985,47.9596,47.9985,1704.0
2019-04-12 11:30:00,49.46,49.52,49.46,49.52,64416.0,48.0276,48.0859,48.0276,48.0859,64416.0
2019-04-12 12:00:00,49.5,49.55,49.5,49.55,9980.0,48.0664,48.115,48.0664,48.115,9980.0
2019-04-12 12:30:00,49.53,49.56,49.53,49.56,2308.0,48.0956,48.1247,48.0956,48.1247,2308.0
2019-04-12 13:00:00,49.58,49.59,49.57,49.57,5664.0,48.1441,48.1538,48.1344,48.1344,5664.0
2019-04-12 13:30:00,49.57,49.57,49.54,49.55,12168.0,48.1344,48.1344,48.1053,48.115,12168.0
2019-04-12 14:00:00,49.57,49.63,49.57,49.61,10664.0,48.1344,48.1927,48.1344,48.1733,10664.0
2019-04-12 14:30:00,49.62,49.62,49.6,49.6,20272.0,48.183,48.183,48.1635,48.1635,20272.0
2019-04-12 15:00:00,49.6,49.62,49.59,49.59,89372.0,48.1635,48.183,48.1538,48.1538,89372.0
2019-04-12 15:30:00,49.61,49.67,49.59,49.67,74384.0,48.1733,48.2315,48.1538,48.2315,74384.0
2019-04-15 09:30:00,49.67,49.76,49.67,49.69,25668.0,48.2315,48.3189,48.2315,48.2509,25668.0
2019-04-15 10:00:00,49.62,49.67,49.46,49.46,6068.0,48.183,48.2315,48.0276,48.0276,6068.0
2019-04-15 10:30:00,49.46,49.47,49.41,49.47,19972.0,48.0276,48.0373,47.9791,48.0373,19972.0
2019-04-15 11:00:00,49.46,49.56,49.46,49.55,25064.0,48.0276,48.1247,48.0276,48.115,25064.0
2019-04-15 11:30:00,49.54,49.55,49.49,49.53,3616.0,48.1053,48.115,48.0567,48.0956,3616.0
2019-04-15 12:00:00,49.55,49.55,49.47,49.51,15776.0,48.115,48.115,48.0373,48.0762,15776.0
2019-04-15 12:30:00,49.52,49.54,49.51,49.52,11132.0,48.0859,48.1053,48.0762,48.0859,11132.0
2019-04-15 13:00:00,49.52,49.59,49.52,49.57,3176.0,48.0859,48.1538,48.0859,48.1344,3176.0
2019-04-15 13:30:00,49.57,49.62,49.57,49.6,5832.0,48.1344,48.183,48.1344,48.1635,5832.0
2019-04-15 14:00:00,49.6,49.63,49.6,49.63,3440.0,48.1635,48.1927,48.1635,48.1927,3440.0
2019-04-15 14:30:00,49.64,49.67,49.64,49.66,12488.0,48.2024,48.2315,48.2024,48.2218,12488.0
2019-04-15 15:00:00,49.68,49.72,49.68,49.7,9688.0,48.2412,48.2801,48.2412,48.2607,9688.0
2019-04-15 15:30:00,49.7,49.7,49.65,49.67,36980.0,48.2607,48.2607,48.2121,48.2315,36980.0
2019-04-16 09:30:00,49.8,49.83,49.76,49.81,66444.0,48.3578,48.3869,48.3189,48.3675,66444.0
2019-04-16 10:00:00,49.85,49.97,49.85,49.94,60704.0,48.4063,48.5228,48.4063,48.4937,60704.0
2019-04-16 10:30:00,49.93,49.93,49.84,49.91,12180.0,48.484,48.484,48.3966,48.4646,12180.0
2019-04-16 11:00:00,49.89,49.98,49.89,49.91,22200.0,48.4451,48.5325,48.4451,48.4646,22200.0
2019-04-16 11:30:00,49.9,49.9,49.85,49.87,9060.0,48.4549,48.4549,48.4063,48.4257,9060.0
2019-04-16 12:00:00,49.87,49.91,49.87,49.91,9828.0,48.4257,48.4646,48.4257,48.4646,9828.0
2019-04-16 12:30:00,49.91,49.93,49.87,49.93,7956.0,48.4646,48.484,48.4257,48.484,7956.0
2019-04-16 13:00:00,49.94,49.95,49.93,49.93,8268.0,48.4937,48.5034,48.484,48.484,8268.0
2019-04-16 13:30:00,49.94,49.94,49.9,49.91,23576.0,48.4937,48.4937,48.4549,48.4646,23576.0
2019-04-16 14:00:00,49.91,49.92,49.89,49.92,10732.0,48.4646,48.4743,48.4451,48.4743,10732.0
2019-04-16 14:30:00,49.91,49.92,49.89,49.92,19916.0,48.4646,48.4743,48.4451,48.4743,19916.0
2019-04-16 15:00:00,49.99,49.99,49.9,49.9,13244.0,48.5423,48.5423,48.4549,48.4549,13244.0
2019-04-16 15:30:00,49.9,49.91,49.73,49.91,59308.0,48.4549,48.4646,48.2898,48.4646,59308.0
2019-04-17 09:30:00,50.17,50.25,50.16,50.16,20440.0,48.717,48.7947,48.7073,48.7073,20440.0
2019-04-17 10:00:00,49.95,50.12,49.94,50.12,2508.0,48.5034,48.6685,48.4937,48.6685,2508.0
2019-04-17 10:30:00,50.14,50.23,50.09,50.11,7384.0,48.6879,48.7753,48.6394,48.6588,7384.0
2019-04-17 11:00:00,50.13,50.13,50.02,50.02,12648.0,48.6782,48.6782,48.5714,48.5714,12648.0
2019-04-17 11:30:00,50.0,50.12,49.95,50.11,8928.0,48.552,48.6685,48.5034,48.6588,8928.0
2019-04-17 12:00:00,50.07,50.08,50.01,50.08,7148.0,48.6199,48.6296,48.5617,48.6296,7148.0
2019-04-17 12:30:00,50.1,50.1,50.09,50.09,2800.0,48.6491,48.6491,48.6394,48.6394,2800.0
2019-04-17 13:00:00,50.09,50.15,50.08,50.08,7284.0,48.6394,48.6976,48.6296,48.6296,7284.0
2019-04-17 13:30:00,50.12,50.15,50.12,50.15,1764.0,48.6685,48.6976,48.6685,48.6976,1764.0
2019-04-17 14:00:00,50.08,50.08,49.98,49.98,4140.0,48.6296,48.6296,48.5325,48.5325,4140.0
2019-04-17 14:30:00,50.01,50.06,50.01,50.06,8180.0,48.5617,48.6102,48.5617,48.6102,8180.0
2019-04-17 15:00:00,50.1,50.1,50.04,50.05,7068.0,48.6491,48.6491,48.5908,48.6005,7068.0
2019-04-17 15:30:00,50.04,50.12,50.04,50.11,25036.0,48.5908,48.6685,48.5908,48.6588,25036.0
2019-04-18 09:30:00,50.18,50.18,49.99,49.99,20308.0,48.7268,48.7268,48.5423,48.5423,20308.0
2019-04-18 10:00:00,49.97,50.08,49.94,49.94,7200.0,48.5228,48.6296,48.4937,48.4937,7200.0
2019-04-18 10:30:00,49.96,50.03,49.95,50.03,13972.0,48.5131,48.5811,48.5034,48.5811,13972.0
2019-04-18 11:00:00,50.03,50.11,50.02,50.04,18616.0,48.5811,48.6588,48.5714,48.5908,18616.0
2019-04-18 11:30:00,50.05,50.14,50.03,50.11,28328.0,48.6005,48.6879,48.5811,48.6588,28328.0
2019-04-18 12:00:00,50.12,50.15,50.11,50.14,23728.0,48.6685,48.6976,48.6588,48.6879,23728.0
2019-04-18 12:30:00,50.13,50.2,50.13,50.19,5576.0,48.6782,48.7462,48.6782,48.7365,5576.0
2019-04-18 13:00:00,50.14,50.15,50.13,50.14,20652.0,48.6879,48.6976,48.6782,48.6879,20652.0
2019-04-18 13:30:00,50.17,50.19,50.15,50.19,6600.0,48.717,48.7365,48.6976,48.7365,6600.0
2019-04-18 14:00:00,50.19,50.24,50.19,50.23,5652.0,48.7365,48.785,48.7365,48.7753,5652.0
2019-04-18 14:30:00,50.22,50.24,50.22,50.24,11040.0,48.7656,48.785,48.7656,48.785,11040.0
2019-04-18 15:00:00,50.24,50.24,50.21,50.23,26212.0,48.785,48.785,48.7559,48.7753,26212.0
2019-04-18 15:30:00,50.22,50.25,50.18,50.24,102296.0,48.7656,48.7947,48.7268,48.785,102296.0
2019-04-22 09:30:00,50.02,50.19,50.02,50.19,32996.0,48.5714,48.7365,48.5714,48.7365,32996.0
2019-04-22 10:00:00,50.2,50.28,50.2,50.22,29400.0,48.7462,48.8239,48.7462,48.7656,29400.0
2019-04-22 10:30:00,50.26,50.32,50.24,50.32,8444.0,48.8044,48.8627,48.785,48.8627,8444.0
2019-04-22 11:00:00,50.35,50.42,50.33,50.42,7796.0,48.8918,48.9598,48.8724,48.9598,7796.0
2019-04-22 11:30:00,50.4,50.42,50.37,50.37,4184.0,48.9404,48.9598,48.9112,48.9112,4184.0
2019-04-22 12:00:00,50.38,50.41,50.37,50.4,20192.0,48.921,48.9501,48.9112,48.9404,20192.0
2019-04-22 12:30:00,50.41,50.41,50.37,50.38,7696.0,48.9501,48.9501,48.9112,48.921,7696.0
2019-04-22 13:00:00,50.38,50.39,50.36,50.37,7680.0,48.921,48.9307,48.9015,48.9112,7680.0
2019-04-22 13:30:00,50.39,50.44,50.37,50.44,6472.0,48.9307,48.9792,48.9112,48.9792,6472.0
2019-04-22 14:00:00,50.45,50.49,50.45,50.47,5200.0,48.9889,49.0278,48.9889,49.0084,5200.0
2019-04-22 14:30:00,50.46,50.49,50.44,50.48,11004.0,48.9986,49.0278,48.9792,49.0181,11004.0
2019-04-22 15:00:00,50.47,50.48,50.45,50.45,15484.0,49.0084,49.0181,48.9889,48.9889,15484.0
2019-04-22 15:30:00,50.46,50.51,50.46,50.51,35772.0,48.9986,49.0472,48.9986,49.0472,35772.0
2019-04-23 09:30:00,50.65,50.86,50.59,50.85,31072.0,49.1831,49.3871,49.1249,49.3773,31072.0
2019-04-23 10:00:00,50.86,50.96,50.85,50.96,17188.0,49.3871,49.4842,49.3773,49.4842,17188.0
2019-04-23 10:30:00,50.93,50.94,50.84,50.88,16472.0,49.455,49.4647,49.3676,49.4065,16472.0
2019-04-23 11:00:00,50.93,51.0,50.92,51.0,2600.0,49.455,49.523,49.4453,49.523,2600.0
2019-04-23 11:30:00,51.03,51.04,50.99,51.04,12284.0,49.5521,49.5618,49.5133,49.5618,12284.0
2019-04-23 12:00:00,51.04,51.11,51.04,51.08,15900.0,49.5618,49.6298,49.5618,49.6007,15900.0
2019-04-23 12:30:00,51.03,51.09,51.02,51.07,10068.0,49.5521,49.6104,49.5424,49.591,10068.0
2019-04-23 13:00:00,51.06,51.1,51.06,51.09,8004.0,49.5813,49.6201,49.5813,49.6104,8004.0
2019-04-23 13:30:00,51.1,51.1,51.07,51.09,6000.0,49.6201,49.6201,49.591,49.6104,6000.0
2019-04-23 14:00:00,51.07,51.12,51.07,51.11,16560.0,49.591,49.6395,49.591,49.6298,16560.0
2019-04-23 14:30:00,51.1,51.18,51.1,51.18,15444.0,49.6201,49.6978,49.6201,49.6978,15444.0
2019-04-23 15:00:00,51.17,51.21,51.17,51.18,11592.0,49.6881,49.7269,49.6881,49.6978,11592.0
2019-04-23 15:30:00,51.18,51.18,51.08,51.15,26404.0,49.6978,49.6978,49.6007,49.6687,26404.0
2019-04-24 09:30:00,51.21,51.28,51.15,51.18,18124.0,49.7269,49.7949,49.6687,49.6978,18124.0
2019-04-24 10:00:00,51.15,51.29,51.15,51.28,3628.0,49.6687,49.8046,49.6687,49.7949,3628.0
2019-04-24 10:30:00,51.3,51.35,51.25,51.35,11948.0,49.8143,49.8629,49.7658,49.8629,11948.0
2019-04-24 11:00:00,51.38,51.41,51.34,51.35,27508.0,49.892,49.9211,49.8532,49.8629,27508.0
2019-04-24 11:30:00,51.34,51.35,51.21,51.23,6020.0,49.8532,49.8629,49.7269,49.7463,6020.0
2019-04-24 12:00:00,51.19,51.21,51.18,51.21,3416.0,49.7075,49.7269,49.6978,49.7269,3416.0
2019-04-24 12:30:00,51.19,51.22,51.12,51.12,20664.0,49.7075,49.7366,49.6395,49.6395,20664.0
2019-04-24 13:00:00,51.15,51.17,51.12,51.17,4828.0,49.6687,49.6881,49.6395,49.6881,4828.0
2019-04-24 13:30:00,51.19,51.2,51.19,51.2,4192.0,49.7075,49.7172,49.7075,49.7172,4192.0
2019-04-24 14:00:00,51.19,51.23,51.19,51.19,7220.0,49.7075,49.7463,49.7075,49.7075,7220.0
2019-04-24 14:30:00,51.18,51.26,51.18,51.26,11044.0,49.6978,49.7755,49.6978,49.7755,11044.0
2019-04-24 15:00:00,51.24,51.25,51.2,51.2,15780.0,49.7561,49.7658,49.7172,49.7172,15780.0
2019-04-24 15:30:00,51.21,51.22,51.1,51.1,56728.0,49.7269,49.7366,49.6201,49.6201,56728.0
2019-04-25 09:30:00,51.69,51.77,51.5,51.64,60948.0,50.193,50.2707,50.0085,50.1445,60948.0
2019-04-25 10:00:00,51.64,51.65,51.18,51.25,34960.0,50.1445,50.1542,49.6978,49.7658,34960.0
2019-04-25 10:30:00,51.23,51.34,51.23,51.32,8812.0,49.7463,49.8532,49.7463,49.8337,8812.0
2019-04-25 11:00:00,51.37,51.44,51.22,51.42,13412.0,49.8823,49.9503,49.7366,49.9308,13412.0
2019-04-25 11:30:00,51.43,51.49,51.36,51.47,11052.0,49.9405,49.9988,49.8726,49.9794,11052.0
2019-04-25 12:00:00,51.48,51.49,51.39,51.39,5960.0,49.9891,49.9988,49.9017,49.9017,5960.0
2019-04-25 12:30:00,51.39,51.42,51.35,51.35,20728.0,49.9017,49.9308,49.8629,49.8629,20728.0
2019-04-25 13:00:00,51.35,51.37,51.33,51.37,5560.0,49.8629,49.8823,49.8434,49.8823,5560.0
2019-04-25 13:30:00,51.36,51.4,51.36,51.38,24292.0,49.8726,49.9114,49.8726,49.892,24292.0
2019-04-25 14:00:00,51.45,51.49,51.43,51.45,23024.0,49.96,49.9988,49.9405,49.96,23024.0
2019-04-25 14:30:00,51.43,51.46,51.43,51.46,4424.0,49.9405,49.9697,49.9405,49.9697,4424.0
2019-04-25 15:00:00,51.43,51.43,51.39,51.4,11892.0,49.9405,49.9405,49.9017,49.9114,11892.0
2019-04-25 15:30:00,51.4,51.45,51.34,51.34,76868.0,49.9114,49.96,49.8532,49.8532,76868.0
2019-04-26 09:30:00,51.06,51.06,50.8,50.86,31176.0,49.5813,49.5813,49.3288,49.3871,31176.0
2019-04-26 10:00:00,50.79,50.98,50.72,50.98,20180.0,49.3191,49.5036,49.2511,49.5036,20180.0
2019-04-26 10:30:00,50.98,51.05,50.95,51.04,16372.0,49.5036,49.5716,49.4745,49.5618,16372.0
2019-04-26 11:00:00,51.04,51.12,51.04,51.12,12260.0,49.5618,49.6395,49.5618,49.6395,12260.0
2019-04-26 11:30:00,51.13,51.14,51.1,51.1,10544.0,49.6492,49.6589,49.6201,49.6201,10544.0
2019-04-26 12:00:00,51.1,51.12,51.08,51.08,3860.0,49.6201,49.6395,49.6007,49.6007,3860.0
2019-04-26 12:30:00,51.13,51.13,51.07,51.07,6280.0,49.6492,49.6492,49.591,49.591,6280.0
2019-04-26 13:00:00,51.04,51.04,50.96,51.02,70880.0,49.5618,49.5618,49.4842,49.5424,70880.0
2019-04-26 13:30:00,51.03,51.03,51.01,51.01,2240.0,49.5521,49.5521,49.5327,49.5327,2240.0
2019-04-26 14:00:00,51.01,51.07,50.96,51.07,16708.0,49.5327,49.591,49.4842,49.591,16708.0
2019-04-26 14:30:00,51.06,51.07,51.04,51.06,9472.0,49.5813,49.591,49.5618,49.5813,9472.0
2019-04-26 15:00:00,51.11,51.15,51.1,51.13,16896.0,49.6298,49.6687,49.6201,49.6492,16896.0
2019-04-26 15:30:00,51.12,51.22,51.09,51.22,36056.0,49.6395,49.7366,49.6104,49.7366,36056.0
2019-04-29 09:30:00,51.19,51.28,51.17,51.25,21884.0,49.7075,49.7949,49.6881,49.7658,21884.0
2019-04-29 10:00:00,51.24,51.34,51.17,51.34,14956.0,49.7561,49.8532,49.6881,49.8532,14956.0
2019-04-29 10:30:00,51.34,51.38,51.3,51.38,26788.0,49.8532,49.892,49.8143,49.892,26788.0
2019-04-29 11:00:00,51.35,51.38,51.3,51.33,6000.0,49.8629,49.892,49.8143,49.8434,6000.0
2019-04-29 11:30:00,51.32,51.32,51.26,51.26,13828.0,49.8337,49.8337,49.7755,49.7755,13828.0
2019-04-29 12:00:00,51.25,51.33,51.25,51.33,14680.0,49.7658,49.8434,49.7658,49.8434,14680.0
2019-04-29 12:30:00,51.34,51.37,51.33,51.36,6400.0,49.8532,49.8823,49.8434,49.8726,6400.0
2019-04-29 13:00:00,51.36,51.38,51.33,51.37,13764.0,49.8726,49.892,49.8434,49.8823,13764.0
2019-04-29 13:30:00,51.38,51.39,51.34,51.38,16272.0,49.892,49.9017,49.8532,49.892,16272.0
2019-04-29 14:00:00,51.39,51.45,51.38,51.43,8604.0,49.9017,49.96,49.892,49.9405,8604.0
2019-04-29 14:30:00,51.42,51.45,51.4,51.44,7400.0,49.9308,49.96,49.9114,49.9503,7400.0
2019-04-29 15:00:00,51.43,51.43,51.36,51.36,17684.0,49.9405,49.9405,49.8726,49.8726,17684.0
2019-04-29 15:30:00,51.37,51.43,51.34,51.34,104472.0,49.8823,49.9405,49.8532,49.8532,104472.0
2019-04-30 09:30:00,50.84,50.88,50.68,50.82,137724.0,49.3676,49.4065,49.2123,49.3482,137724.0
2019-04-30 10:00:00,50.82,50.91,50.7,50.7,59552.0,49.3482,49.4356,49.2317,49.2317,59552.0
2019-04-30 10:30:00,50.74,50.74,50.67,50.67,58156.0,49.2705,49.2705,49.2026,49.2026,58156.0
2019-04-30 11:00:00,50.66,50.66,50.46,50.52,41924.0,49.1928,49.1928,48.9986,49.0569,41924.0
2019-04-30 11:30:00,50.54,50.72,50.54,50.71,23360.0,49.0763,49.2511,49.0763,49.2414,23360.0
2019-04-30 12:00:00,50.7,50.79,50.7,50.79,5292.0,49.2317,49.3191,49.2317,49.3191,5292.0
2019-04-30 12:30:00,50.78,50.78,50.71,50.74,17340.0,49.3094,49.3094,49.2414,49.2705,17340.0
2019-04-30 13:00:00,50.77,50.78,50.7,50.7,24128.0,49.2997,49.3094,49.2317,49.2317,24128.0
2019-04-30 13:30:00,50.71,50.86,50.71,50.86,5200.0,49.2414,49.3871,49.2414,49.3871,5200.0
2019-04-30 14:00:00,50.86,50.86,50.79,50.8,9048.0,49.3871,49.3871,49.3191,49.3288,9048.0
2019-04-30 14:30:00,50.8,50.82,50.78,50.78,9284.0,49.3288,49.3482,49.3094,49.3094,9284.0
2019-04-30 15:00:00,50.78,50.8,50.74,50.75,7064.0,49.3094,49.3288,49.2705,49.2802,7064.0
2019-04-30 15:30:00,50.78,50.88,50.76,50.83,68312.0,49.3094,49.4065,49.29,49.3579,68312.0
2019-05-01 09:30:00,51.3,51.33,51.11,51.14,48256.0,49.8143,49.8434,49.6298,49.6589,48256.0
2019-05-01 10:00:00,51.13,51.24,51.09,51.15,16444.0,49.6492,49.7561,49.6104,49.6687,16444.0
2019-05-01 10:30:00,51.14,51.2,51.11,51.2,69672.0,49.6589,49.7172,49.6298,49.7172,69672.0
2019-05-01 11:00:00,51.15,51.21,51.15,51.21,18648.0,49.6687,49.7269,49.6687,49.7269,18648.0
2019-05-01 11:30:00,51.22,51.33,51.22,51.3,131444.0,49.7366,49.8434,49.7366,49.8143,131444.0
2019-05-01 12:00:00,51.3,51.3,51.2,51.2,14172.0,49.8143,49.8143,49.7172,49.7172,14172.0
2019-05-01 12:30:00,51.2,51.2,51.12,51.15,8500.0,49.7172,49.7172,49.6395,49.6687,8500.0
2019-05-01 13:00:00,51.16,51.22,51.15,51.16,22904.0,49.6784,49.7366,49.6687,49.6784,22904.0
2019-05-01 13:30:00,51.16,51.18,51.13,51.18,8848.0,49.6784,49.6978,49.6492,49.6978,8848.0
2019-05-01 14:00:00,51.2,51.33,51.2,51.28,36076.0,49.7172,49.8434,49.7172,49.7949,36076.0
2019-05-01 14:30:00,51.28,51.31,51.0,51.1,31472.0,49.7949,49.824,49.523,49.6201,31472.0
2019-05-01 15:00:00,51.09,51.11,50.96,50.96,16148.0,49.6104,49.6298,49.4842,49.4842,16148.0
2019-05-01 15:30:00,50.95,50.95,50.62,50.62,106132.0,49.4745,49.4745,49.154,49.154,106132.0
2019-05-02 09:30:00,50.58,50.77,50.55,50.77,14604.0,49.1152,49.2997,49.086,49.2997,14604.0
2019-05-02 10:00:00,50.77,50.93,50.77,50.78,18172.0,49.2997,49.455,49.2997,49.3094,18172.0
2019-05-02 10:30:00,50.84,50.87,50.7,50.7,4972.0,49.3676,49.3968,49.2317,49.2317,4972.0
2019-05-02 11:00:00,50.77,50.77,50.45,50.46,20468.0,49.2997,49.2997,48.9889,48.9986,20468.0
2019-05-02 11:30:00,50.41,50.57,50.09,50.14,98988.0,48.9501,49.1055,48.6394,48.6879,98988.0
2019-05-02 12:00:00,50.2,50.33,50.15,50.3,34764.0,48.7462,48.8724,48.6976,48.8433,34764.0
2019-05-02 12:30:00,50.37,50.41,50.25,50.27,48412.0,48.9112,48.9501,48.7947,48.8141,48412.0
2019-05-02 13:00:00,50.27,50.44,50.24,50.44,78760.0,48.8141,48.9792,48.785,48.9792,78760.0
2019-05-02 13:30:00,50.43,50.47,50.39,50.42,14332.0,48.9695,49.0084,48.9307,48.9598,14332.0
2019-05-02 14:00:00,50.44,50.52,50.37,50.46,30052.0,48.9792,49.0569,48.9112,48.9986,30052.0
2019-05-02 14:30:00,50.47,50.47,50.35,50.38,11240.0,49.0084,49.0084,48.8918,48.921,11240.0
2019-05-02 15:00:00,50.41,50.46,50.41,50.46,4068.0,48.9501,48.9986,48.9501,48.9986,4068.0
2019-05-02 15:30:00,50.44,50.46,50.34,50.4,62096.0,48.9792,48.9986,48.8821,48.9404,62096.0
2019-05-03 09:30:00,50.65,50.77,50.6,50.76,19728.0,49.1831,49.2997,49.1346,49.29,19728.0
2019-05-03 10:00:00,50.74,50.77,50.69,50.7,19128.0,49.2705,49.2997,49.222,49.2317,19128.0
2019-05-03 10:30:00,50.75,50.86,50.73,50.82,20472.0,49.2802,49.3871,49.2608,49.3482,20472.0
2019-05-03 11:00:00,50.88,50.94,50.85,50.85,9460.0,49.4065,49.4647,49.3773,49.3773,9460.0
2019-05-03 11:30:00,50.85,50.88,50.8,50.85,10756.0,49.3773,49.4065,49.3288,49.3773,10756.0
2019-05-03 12:00:00,50.8,50.87,50.79,50.84,9256.0,49.3288,49.3968,49.3191,49.3676,9256.0
2019-05-03 12:30:00,50.9,50.92,50.85,50.89,14428.0,49.4259,49.4453,49.3773,49.4162,14428.0
2019-05-03 13:00:00,50.88,50.99,50.88,50.99,15168.0,49.4065,49.5133,49.4065,49.5133,15168.0
2019-05-03 13:30:00,51.01,51.05,51.01,51.04,30448.0,49.5327,49.5716,49.5327,49.5618,30448.0
2019-05-03 14:00:00,51.01,51.03,50.95,50.97,27356.0,49.5327,49.5521,49.4745,49.4939,27356.0
2019-05-03 14:30:00,50.95,50.97,50.94,50.94,26144.0,49.4745,49.4939,49.4647,49.4647,26144.0
2019-05-03 15:00:00,50.93,50.93,50.89,50.93,11540.0,49.455,49.455,49.4162,49.455,11540.0
2019-05-03 15:30:00,50.95,51.04,50.95,51.02,39496.0,49.4745,49.5618,49.4745,49.5424,39496.0
2019-05-06 09:30:00,49.82,50.31,49.7,50.3,65728.0,48.3772,48.853,48.2607,48.8433,65728.0
2019-05-06 10:00:00,50.28,50.45,50.23,50.38,32528.0,48.8239,48.9889,48.7753,48.921,32528.0
2019-05-06 10:30:00,50.38,50.48,50.33,50.47,4096.0,48.921,49.0181,48.8724,49.0084,4096.0
2019-05-06 11:00:00,50.46,50.51,50.39,50.51,28552.0,48.9986,49.0472,48.9307,49.0472,28552.0
2019-05-06 11:30:00,50.46,50.55,50.41,50.47,25532.0,48.9986,49.086,48.9501,49.0084,25532.0
2019-05-06 12:00:00,50.44,50.44,50.29,50.29,25092.0,48.9792,48.9792,48.8336,48.8336,25092.0
2019-05-06 12:30:00,50.31,50.36,50.25,50.26,23048.0,48.853,48.9015,48.7947,48.8044,23048.0
2019-05-06 13:00:00,50.32,50.4,50.31,50.4,10440.0,48.8627,48.9404,48.853,48.9404,10440.0
2019-05-06 13:30:00,50.41,50.44,50.4,50.44,6572.0,48.9501,48.9792,48.9404,48.9792,6572.0
2019-05-06 14:00:00,50.43,50.51,50.4,50.48,89628.0,48.9695,49.0472,48.9404,49.0181,89628.0
2019-05-06 14:30:00,50.52,50.75,50.52,50.74,67204.0,49.0569,49.2802,49.0569,49.2705,67204.0
2019-05-06 15:00:00,50.74,50.74,50.69,50.7,50288.0,49.2705,49.2705,49.222,49.2317,50288.0
2019-05-06 15:30:00,50.69,50.76,50.65,50.69,64772.0,49.222,49.29,49.1831,49.222,64772.0
2019-05-07 09:30:00,50.11,50.33,49.96,50.07,43436.0,48.6588,48.8724,48.5131,48.6199,43436.0
2019-05-07 10:00:00,49.96,49.98,49.86,49.94,16024.0,48.5131,48.5325,48.416,48.4937,16024.0
2019-05-07 10:30:00,49.96,49.96,49.6,49.68,41928.0,48.5131,48.5131,48.1635,48.2412,41928.0
2019-05-07 11:00:00,49.61,49.76,49.52,49.74,57280.0,48.1733,48.3189,48.0859,48.2995,57280.0
2019-05-07 11:30:00,49.84,49.85,49.64,49.68,30360.0,48.3966,48.4063,48.2024,48.2412,30360.0
2019-05-07 12:00:00,49.64,49.86,49.61,49.86,34172.0,48.2024,48.416,48.1733,48.416,34172.0
2019-05-07 12:30:00,49.86,49.86,49.74,49.81,11252.0,48.416,48.416,48.2995,48.3675,11252.0
2019-05-07 13:00:00,49.67,49.67,49.33,49.36,93788.0,48.2315,48.2315,47.9014,47.9305,93788.0
2019-05-07 13:30:00,49.34,49.43,49.24,49.36,35648.0,47.9111,47.9985,47.814,47.9305,35648.0
2019-05-07 14:00:00,49.36,49.44,49.3,49.3,30748.0,47.9305,48.0082,47.8722,47.8722,30748.0
2019-05-07 14:30:00,49.27,49.35,49.14,49.32,233744.0,47.8431,47.9208,47.7169,47.8917,233744.0
2019-05-07 15:00:00,49.32,49.41,49.22,49.28,83672.0,47.8917,47.9791,47.7946,47.8528,83672.0
2019-05-07 15:30:00,49.29,49.61,49.13,49.61,157848.0,47.8625,48.1733,47.7072,48.1733,157848.0
2019-05-08 09:30:00,49.43,49.74,49.35,49.57,104700.0,47.9985,48.2995,47.9208,48.1344,104700.0
2019-05-08 10:00:00,49.69,49.71,49.59,49.59,58496.0,48.2509,48.2704,48.1538,48.1538,58496.0
2019-05-08 10:30:00,49.45,49.75,49.45,49.75,7364.0,48.0179,48.3092,48.0179,48.3092,7364.0
2019-05-08 11:00:00,49.8,49.85,49.68,49.78,102352.0,48.3578,48.4063,48.2412,48.3383,102352.0
2019-05-08 11:30:00,49.78,49.78,49.58,49.71,12992.0,48.3383,48.3383,48.1441,48.2704,12992.0
2019-05-08 12:00:00,49.66,49.67,49.56,49.67,23216.0,48.2218,48.2315,48.1247,48.2315,23216.0
2019-05-08 12:30:00,49.66,49.82,49.66,49.79,8332.0,48.2218,48.3772,48.2218,48.348,8332.0
2019-05-08 13:00:00,49.78,49.78,49.74,49.76,2284.0,48.3383,48.3383,48.2995,48.3189,2284.0
2019-05-08 13:30:00,49.77,49.79,49.74,49.74,6088.0,48.3286,48.348,48.2995,48.2995,6088.0
2019-05-08 14:00:00,49.72,49.72,49.66,49.71,36700.0,48.2801,48.2801,48.2218,48.2704,36700.0
2019-05-08 14:30:00,49.74,49.77,49.7,49.73,16684.0,48.2995,48.3286,48.2607,48.2898,16684.0
2019-05-08 15:00:00,49.78,49.8,49.74,49.8,6720.0,48.3383,48.3578,48.2995,48.3578,6720.0
2019-05-08 15:30:00,49.84,49.84,49.46,49.47,89232.0,48.3966,48.3966,48.0276,48.0373,89232.0
2019-05-09 09:30:00,48.88,48.88,48.5,48.71,48228.0,47.4644,47.4644,47.0954,47.2993,48228.0
2019-05-09 10:00:00,48.47,48.55,48.36,48.37,5644.0,47.0663,47.144,46.9595,46.9692,5644.0
2019-05-09 10:30:00,48.42,48.58,48.41,48.5,42216.0,47.0177,47.1731,47.008,47.0954,42216.0
2019-05-09 11:00:00,48.49,48.67,48.44,48.45,64136.0,47.0857,47.2605,47.0371,47.0469,64136.0
2019-05-09 11:30:00,48.48,48.75,48.48,48.74,39080.0,47.076,47.3382,47.076,47.3285,39080.0
2019-05-09 12:00:00,48.69,48.92,48.65,48.92,13364.0,47.2799,47.5032,47.2411,47.5032,13364.0
2019-05-09 12:30:00,48.92,49.31,48.92,49.12,24972.0,47.5032,47.8819,47.5032,47.6974,24972.0
2019-05-09 13:00:00,49.09,49.18,49.02,49.06,29416.0,47.6683,47.7557,47.6003,47.6392,29416.0
2019-05-09 13:30:00,49.08,49.22,49.08,49.18,21232.0,47.6586,47.7946,47.6586,47.7557,21232.0
2019-05-09 14:00:00,49.17,49.21,49.09,49.17,15600.0,47.746,47.7848,47.6683,47.746,15600.0
2019-05-09 14:30:00,49.19,49.24,49.06,49.06,11196.0,47.7654,47.814,47.6392,47.6392,11196.0
2019-05-09 15:00:00,49.0,49.02,48.92,49.02,20096.0,47.5809,47.6003,47.5032,47.6003,20096.0
2019-05-09 15:30:00,49.13,49.18,49.05,49.13,27396.0,47.7072,47.7557,47.6295,47.7072,27396.0
2019-05-10 09:30:00,48.86,49.15,48.86,48.97,14864.0,47.445,47.7266,47.445,47.5518,14864.0
2019-05-10 10:00:00,48.84,48.84,48.57,48.63,7352.0,47.4256,47.4256,47.1634,47.2216,7352.0
2019-05-10 10:30:00,48.39,48.43,48.22,48.3,5800.0,46.9886,47.0274,46.8235,46.9012,5800.0
2019-05-10 11:00:00,48.22,48.41,48.18,48.25,17312.0,46.8235,47.008,46.7847,46.8526,17312.0
2019-05-10 11:30:00,48.23,48.35,48.1,48.26,119808.0,46.8332,46.9497,46.707,46.8624,119808.0
2019-05-10 12:00:00,48.27,48.58,48.27,48.58,16036.0,46.8721,47.1731,46.8721,47.1731,16036.0
2019-05-10 12:30:00,48.66,48.71,48.64,48.64,4448.0,47.2508,47.2993,47.2313,47.2313,4448.0
2019-05-10 13:00:00,48.82,48.99,48.75,48.88,23172.0,47.4061,47.5712,47.3382,47.4644,23172.0
2019-05-10 13:30:00,48.93,49.07,48.92,49.04,158336.0,47.513,47.6489,47.5032,47.6198,158336.0
2019-05-10 14:00:00,49.05,49.1,48.9,48.9,26636.0,47.6295,47.678,47.4838,47.4838,26636.0
2019-05-10 14:30:00,48.95,49.13,48.9,49.12,137584.0,47.5324,47.7072,47.4838,47.6974,137584.0
2019-05-10 15:00:00,49.12,49.47,49.12,49.47,45180.0,47.6974,48.0373,47.6974,48.0373,45180.0
2019-05-10 15:30:00,49.35,49.39,49.09,49.22,130132.0,47.9208,47.9596,47.6683,47.7946,130132.0
2019-05-13 09:30:00,47.84,48.12,47.63,47.72,83256.0,46.4545,46.7264,46.2506,46.338,83256.0
2019-05-13 10:00:00,47.7,47.7,47.46,47.61,112152.0,46.3186,46.3186,46.0855,46.2312,112152.0
2019-05-13 10:30:00,47.52,47.76,47.52,47.67,15380.0,46.1438,46.3768,46.1438,46.2894,15380.0
2019-05-13 11:00:00,47.63,47.63,47.5,47.52,34420.0,46.2506,46.2506,46.1244,46.1438,34420.0
2019-05-13 11:30:00,47.52,47.56,47.36,47.51,42620.0,46.1438,46.1826,45.9884,46.1341,42620.0
2019-05-13 12:00:00,47.51,47.51,47.33,47.38,87732.0,46.1341,46.1341,45.9593,46.0078,87732.0
2019-05-13 12:30:00,47.39,47.47,47.34,47.36,122012.0,46.0176,46.0952,45.969,45.9884,122012.0
2019-05-13 13:00:00,47.27,47.32,47.22,47.27,71232.0,45.901,45.9496,45.8525,45.901,71232.0
2019-05-13 13:30:00,47.21,47.49,47.21,47.49,50796.0,45.8428,46.1147,45.8428,46.1147,50796.0
2019-05-13 14:00:00,47.45,47.62,47.32,47.53,109612.0,46.0758,46.2409,45.9496,46.1535,109612.0
2019-05-13 14:30:00,47.54,47.63,47.41,47.63,21336.0,46.1632,46.2506,46.037,46.2506,21336.0
2019-05-13 15:00:00,47.58,47.65,47.32,47.38,31632.0,46.202,46.27,45.9496,46.0078,31632.0
2019-05-13 15:30:00,47.32,47.33,47.13,47.32,111980.0,45.9496,45.9593,45.7651,45.9496,111980.0
2019-05-14 09:30:00,47.54,47.74,47.47,47.47,54552.0,46.1632,46.3574,46.0952,46.0952,54552.0
2019-05-14 10:00:00,47.61,47.85,47.54,47.85,65784.0,46.2312,46.4642,46.1632,46.4642,65784.0
2019-05-14 10:30:00,47.86,47.87,47.74,47.76,44408.0,46.4739,46.4836,46.3574,46.3768,44408.0
2019-05-14 11:00:00,47.75,47.97,47.67,47.96,324916.0,46.3671,46.5808,46.2894,46.571,324916.0
2019-05-14 11:30:00,47.95,48.05,47.95,48.0,103560.0,46.5613,46.6584,46.5613,46.6099,103560.0
2019-05-14 12:00:00,48.01,48.1,47.93,47.95,63076.0,46.6196,46.707,46.5419,46.5613,63076.0
2019-05-14 12:30:00,47.95,48.05,47.95,47.98,18448.0,46.5613,46.6584,46.5613,46.5905,18448.0
2019-05-14 13:00:00,48.01,48.13,48.0,48.12,56720.0,46.6196,46.7361,46.6099,46.7264,56720.0
2019-05-14 13:30:00,48.11,48.14,48.1,48.12,29260.0,46.7167,46.7458,46.707,46.7264,29260.0
2019-05-14 14:00:00,48.1,48.12,48.01,48.11,48344.0,46.707,46.7264,46.6196,46.7167,48344.0
2019-05-14 14:30:00,48.11,48.13,47.96,48.01,64484.0,46.7167,46.7361,46.571,46.6196,64484.0
2019-05-14 15:00:00,48.0,48.09,47.97,48.04,108692.0,46.6099,46.6973,46.5808,46.6487,108692.0
2019-05-14 15:30:00,48.02,48.02,47.83,47.84,177780.0,46.6293,46.6293,46.4448,46.4545,177780.0
2019-05-15 09:30:00,47.51,47.91,47.51,47.91,22424.0,46.1341,46.5225,46.1341,46.5225,22424.0
2019-05-15 10:00:00,47.99,48.35,47.93,48.35,73876.0,46.6002,46.9497,46.5419,46.9497,73876.0
2019-05-15 10:30:00,48.35,48.43,48.3,48.38,9984.0,46.9497,47.0274,46.9012,46.9789,9984.0
2019-05-15 11:00:00,48.33,48.55,48.28,48.55,88452.0,46.9303,47.144,46.8818,47.144,88452.0
2019-05-15 11:30:00,48.57,48.58,48.48,48.53,14620.0,47.1634,47.1731,47.076,47.1245,14620.0
2019-05-15 12:00:00,48.55,48.61,48.46,48.47,154576.0,47.144,47.2022,47.0566,47.0663,154576.0
2019-05-15 12:30:00,48.47,48.52,48.4,48.42,187508.0,47.0663,47.1148,46.9983,47.0177,187508.0
2019-05-15 13:00:00,48.44,48.56,48.44,48.56,84280.0,47.0371,47.1537,47.0371,47.1537,84280.0
2019-05-15 13:30:00,48.56,48.69,48.56,48.69,21220.0,47.1537,47.2799,47.1537,47.2799,21220.0
2019-05-15 14:00:00,48.67,48.75,48.66,48.71,24188.0,47.2605,47.3382,47.2508,47.2993,24188.0
2019-05-15 14:30:00,48.71,48.73,48.63,48.64,30148.0,47.2993,47.3187,47.2216,47.2313,30148.0
2019-05-15 15:00:00,48.65,48.7,48.63,48.7,44428.0,47.2411,47.2896,47.2216,47.2896,44428.0
2019-05-15 15:30:00,48.69,48.72,48.57,48.59,148556.0,47.2799,47.309,47.1634,47.1828,148556.0
2019-05-16 09:30:00,48.6,48.93,48.52,48.93,44148.0,47.1925,47.513,47.1148,47.513,44148.0
2019-05-16 10:00:00,48.91,49.1,48.88,49.09,10684.0,47.4935,47.678,47.4644,47.6683,10684.0
2019-05-16 10:30:00,49.19,49.26,49.14,49.25,22224.0,47.7654,47.8334,47.7169,47.8237,22224.0
2019-05-16 11:00:00,49.22,49.25,49.18,49.22,5724.0,47.7946,47.8237,47.7557,47.7946,5724.0
2019-05-16 11:30:00,49.26,49.32,49.26,49.3,16700.0,47.8334,47.8917,47.8334,47.8722,16700.0
2019-05-16 12:00:00,49.27,49.35,49.26,49.31,88548.0,47.8431,47.9208,47.8334,47.8819,88548.0
2019-05-16 12:30:00,49.3,49.3,49.16,49.2,13456.0,47.8722,47.8722,47.7363,47.7751,13456.0
2019-05-16 13:00:00,49.2,49.24,49.13,49.2,5904.0,47.7751,47.814,47.7072,47.7751,5904.0
2019-05-16 13:30:00,49.18,49.19,49.04,49.07,20596.0,47.7557,47.7654,47.6198,47.6489,20596.0
2019-05-16 14:00:00,49.08,49.17,49.07,49.16,7248.0,47.6586,47.746,47.6489,47.7363,7248.0
2019-05-16 14:30:00,49.18,49.23,49.15,49.15,7100.0,47.7557,47.8043,47.7266,47.7266,7100.0
2019-05-16 15:00:00,49.14,49.15,49.07,49.1,20552.0,47.7169,47.7266,47.6489,47.678,20552.0
2019-05-16 15:30:00,49.09,49.09,48.95,49.03,69352.0,47.6683,47.6683,47.5324,47.6101,69352.0
2019-05-17 09:30:00,48.52,48.8,48.51,48.72,18248.0,47.1148,47.3867,47.1051,47.309,18248.0
2019-05-17 10:00:00,48.73,48.94,48.57,48.94,27008.0,47.3187,47.5227,47.1634,47.5227,27008.0
2019-05-17 10:30:00,48.9,49.17,48.87,49.16,24100.0,47.4838,47.746,47.4547,47.7363,24100.0
2019-05-17 11:00:00,49.21,49.22,49.1,49.1,11008.0,47.7848,47.7946,47.678,47.678,11008.0
2019-05-17 11:30:00,49.02,49.02,48.88,48.88,2204.0,47.6003,47.6003,47.4644,47.4644,2204.0
2019-05-17 12:00:00,48.87,48.87,48.74,48.8,4840.0,47.4547,47.4547,47.3285,47.3867,4840.0
2019-05-17 12:30:00,48.77,48.88,48.76,48.87,4340.0,47.3576,47.4644,47.3479,47.4547,4340.0
2019-05-17 13:00:00,48.94,48.96,48.89,48.89,15632.0,47.5227,47.5421,47.4741,47.4741,15632.0
2019-05-17 13:30:00,48.83,48.91,48.83,48.89,6320.0,47.4158,47.4935,47.4158,47.4741,6320.0
2019-05-17 14:00:00,48.96,48.96,48.85,48.85,5156.0,47.5421,47.5421,47.4353,47.4353,5156.0
2019-05-17 14:30:00,48.84,48.85,48.82,48.85,10064.0,47.4256,47.4353,47.4061,47.4353,10064.0
2019-05-17 15:00:00,48.77,48.77,48.48,48.63,62976.0,47.3576,47.3576,47.076,47.2216,62976.0
2019-05-17 15:30:00,48.58,48.61,48.48,48.54,134684.0,47.1731,47.2022,47.076,47.1342,134684.0
2019-05-20 09:30:00,47.69,47.73,47.41,47.71,70388.0,46.3089,46.3477,46.037,46.3283,70388.0
2019-05-20 10:00:00,47.62,47.75,47.62,47.75,9200.0,46.2409,46.3671,46.2409,46.3671,9200.0
2019-05-20 10:30:00,47.79,47.9,47.72,47.89,39948.0,46.406,46.5128,46.338,46.5031,39948.0
2019-05-20 11:00:00,47.78,47.8,47.71,47.71,6580.0,46.3963,46.4157,46.3283,46.3283,6580.0
2019-05-20 11:30:00,47.8,47.84,47.68,47.73,30952.0,46.4157,46.4545,46.2992,46.3477,30952.0
2019-05-20 12:00:00,47.79,47.93,47.78,47.86,29916.0,46.406,46.5419,46.3963,46.4739,29916.0
2019-05-20 12:30:00,47.79,47.83,47.67,47.69,53284.0,46.406,46.4448,46.2894,46.3089,53284.0
2019-05-20 13:00:00,47.67,47.69,47.62,47.64,56108.0,46.2894,46.3089,46.2409,46.2603,56108.0
2019-05-20 13:30:00,47.71,47.71,47.62,47.62,37112.0,46.3283,46.3283,46.2409,46.2409,37112.0
2019-05-20 14:00:00,47.65,47.65,47.55,47.55,8028.0,46.27,46.27,46.1729,46.1729,8028.0
2019-05-20 14:30:00,47.6,47.6,47.45,47.48,9588.0,46.2215,46.2215,46.0758,46.1049,9588.0
2019-05-20 15:00:00,47.49,47.56,47.38,47.55,23984.0,46.1147,46.1826,46.0078,46.1729,23984.0
2019-05-20 15:30:00,47.53,47.64,47.52,47.55,132000.0,46.1535,46.2603,46.1438,46.1729,132000.0
2019-05-21 09:30:00,48.04,48.2,47.99,48.03,80840.0,46.6487,46.8041,46.6002,46.639,80840.0
2019-05-21 10:00:00,48.04,48.1,47.95,48.07,20884.0,46.6487,46.707,46.5613,46.6779,20884.0
2019-05-21 10:30:00,48.08,48.3,48.08,48.26,24976.0,46.6876,46.9012,46.6876,46.8624,24976.0
2019-05-21 11:00:00,48.26,48.28,48.17,48.27,44736.0,46.8624,46.8818,46.775,46.8721,44736.0
2019-05-21 11:30:00,48.27,48.27,48.1,48.14,21556.0,46.8721,46.8721,46.707,46.7458,21556.0
2019-05-21 12:00:00,48.16,48.27,48.16,48.23,37740.0,46.7653,46.8721,46.7653,46.8332,37740.0
2019-05-21 12:30:00,48.19,48.23,48.15,48.22,18596.0,46.7944,46.8332,46.7555,46.8235,18596.0
2019-05-21 13:00:00,48.23,48.25,48.21,48.22,23600.0,46.8332,46.8526,46.8138,46.8235,23600.0
2019-05-21 13:30:00,48.2,48.26,48.2,48.26,19184.0,46.8041,46.8624,46.8041,46.8624,19184.0
2019-05-21 14:00:00,48.26,48.29,48.25,48.29,31704.0,46.8624,46.8915,46.8526,46.8915,31704.0
2019-05-21 14:30:00,48.32,48.32,48.21,48.21,15216.0,46.9206,46.9206,46.8138,46.8138,15216.0
2019-05-21 15:00:00,48.21,48.23,48.16,48.21,16000.0,46.8138,46.8332,46.7653,46.8138,16000.0
2019-05-21 15:30:00,48.21,48.27,48.15,48.17,94296.0,46.8138,46.8721,46.7555,46.775,94296.0
2019-05-22 09:30:00,47.85,48.05,47.85,48.02,6820.0,46.4642,46.6584,46.4642,46.6293,6820.0
2019-05-22 10:00:00,48.06,48.19,48.0,48.16,63564.0,46.6681,46.7944,46.6099,46.7653,63564.0
2019-05-22 10:30:00,48.09,48.1,47.93,47.94,11340.0,46.6973,46.707,46.5419,46.5516,11340.0
2019-05-22 11:00:00,47.91,48.05,47.9,48.05,4608.0,46.5225,46.6584,46.5128,46.6584,4608.0
2019-05-22 11:30:00,48.0,48.05,47.98,48.05,6060.0,46.6099,46.6584,46.5905,46.6584,6060.0
2019-05-22 12:00:00,48.04,48.06,48.0,48.01,10704.0,46.6487,46.6681,46.6099,46.6196,10704.0
2019-05-22 12:30:00,47.98,47.99,47.93,47.97,35020.0,46.5905,46.6002,46.5419,46.5808,35020.0
2019-05-22 13:00:00,47.98,47.98,47.89,47.94,30840.0,46.5905,46.5905,46.5031,46.5516,30840.0
2019-05-22 13:30:00,47.91,48.05,47.91,48.04,7256.0,46.5225,46.6584,46.5225,46.6487,7256.0
2019-05-22 14:00:00,48.02,48.02,47.98,47.98,7552.0,46.6293,46.6293,46.5905,46.5905,7552.0
2019-05-22 14:30:00,48.09,48.09,48.06,48.07,3224.0,46.6973,46.6973,46.6681,46.6779,3224.0
2019-05-22 15:00:00,48.04,48.05,48.02,48.05,5696.0,46.6487,46.6584,46.6293,46.6584,5696.0
2019-05-22 15:30:00,48.02,48.04,47.91,47.91,22012.0,46.6293,46.6487,46.5225,46.5225,22012.0
2019-05-23 09:30:00,47.3,47.3,47.0,47.01,51080.0,45.9302,45.9302,45.6388,45.6486,51080.0
2019-05-23 10:00:00,47.06,47.1,46.89,46.95,17332.0,45.6971,45.7359,45.532,45.5903,17332.0
2019-05-23 10:30:00,47.04,47.22,47.04,47.22,17336.0,45.6777,45.8525,45.6777,45.8525,17336.0
2019-05-23 11:00:00,47.17,47.17,47.04,47.09,8484.0,45.8039,45.8039,45.6777,45.7262,8484.0
2019-05-23 11:30:00,47.06,47.07,46.89,46.9,18684.0,45.6971,45.7068,45.532,45.5417,18684.0
2019-05-23 12:00:00,46.88,46.94,46.81,46.84,9412.0,45.5223,45.5806,45.4543,45.4835,9412.0
2019-05-23 12:30:00,46.83,46.88,46.74,46.75,39364.0,45.4738,45.5223,45.3864,45.3961,39364.0
2019-05-23 13:00:00,46.74,46.85,46.74,46.84,26308.0,45.3864,45.4932,45.3864,45.4835,26308.0
2019-05-23 13:30:00,46.91,46.93,46.83,46.85,11028.0,45.5515,45.5709,45.4738,45.4932,11028.0
2019-05-23 14:00:00,46.86,46.88,46.77,46.85,13640.0,45.5029,45.5223,45.4155,45.4932,13640.0
2019-05-23 14:30:00,46.82,46.87,46.8,46.82,23288.0,45.4641,45.5126,45.4446,45.4641,23288.0
2019-05-23 15:00:00,46.85,47.15,46.8,47.13,43304.0,45.4932,45.7845,45.4446,45.7651,43304.0
2019-05-23 15:30:00,47.09,47.13,46.92,47.09,225348.0,45.7262,45.7651,45.5612,45.7262,225348.0
2019-05-24 09:30:00,47.34,47.52,47.34,47.42,10776.0,45.969,46.1438,45.969,46.0467,10776.0
2019-05-24 10:00:00,47.46,47.46,47.41,47.41,1572.0,46.0855,46.0855,46.037,46.037,1572.0
2019-05-24 10:30:00,47.29,47.29,47.14,47.16,1200.0,45.9204,45.9204,45.7748,45.7942,1200.0
2019-05-24 11:00:00,47.22,47.22,47.14,47.18,7704.0,45.8525,45.8525,45.7748,45.8136,7704.0
2019-05-24 11:30:00,47.23,47.27,47.23,47.26,3284.0,45.8622,45.901,45.8622,45.8913,3284.0
2019-05-24 12:00:00,47.24,47.28,47.21,47.27,4896.0,45.8719,45.9107,45.8428,45.901,4896.0
2019-05-24 12:30:00,47.32,47.36,47.31,47.35,8620.0,45.9496,45.9884,45.9399,45.9787,8620.0
2019-05-24 13:00:00,47.37,47.37,47.26,47.26,20412.0,45.9981,45.9981,45.8913,45.8913,20412.0
2019-05-24 13:30:00,47.24,47.31,47.24,47.29,6032.0,45.8719,45.9399,45.8719,45.9204,6032.0
2019-05-24 14:00:00,47.24,47.24,47.16,47.21,6440.0,45.8719,45.8719,45.7942,45.8428,6440.0
2019-05-24 14:30:00,47.2,47.22,47.18,47.2,6820.0,45.8331,45.8525,45.8136,45.8331,6820.0
2019-05-24 15:00:00,47.2,47.21,47.16,47.16,13080.0,45.8331,45.8428,45.7942,45.7942,13080.0
2019-05-24 15:30:00,47.16,47.18,47.02,47.02,29376.0,45.7942,45.8136,45.6583,45.6583,29376.0
2019-05-28 09:30:00,47.2,47.4,47.2,47.34,11068.0,45.8331,46.0273,45.8331,45.969,11068.0
2019-05-28 10:00:00,47.34,47.36,47.15,47.24,53584.0,45.969,45.9884,45.7845,45.8719,53584.0
2019-05-28 10:30:00,47.21,47.24,47.18,47.24,10988.0,45.8428,45.8719,45.8136,45.8719,10988.0
2019-05-28 11:00:00,47.24,47.34,47.2,47.2,11284.0,45.8719,45.969,45.8331,45.8331,11284.0
2019-05-28 11:30:00,47.18,47.33,47.17,47.26,15300.0,45.8136,45.9593,45.8039,45.8913,15300.0
2019-05-28 12:00:00,47.38,47.38,47.35,47.36,5360.0,46.0078,46.0078,45.9787,45.9884,5360.0
2019-05-28 12:30:00,47.37,47.38,47.3,47.3,19696.0,45.9981,46.0078,45.9302,45.9302,19696.0
2019-05-28 13:00:00,47.3,47.32,47.24,47.24,17164.0,45.9302,45.9496,45.8719,45.8719,17164.0
2019-05-28 13:30:00,47.23,47.27,47.23,47.27,13364.0,45.8622,45.901,45.8622,45.901,13364.0
2019-05-28 14:00:00,47.25,47.25,47.17,47.18,19316.0,45.8816,45.8816,45.8039,45.8136,19316.0
2019-05-28 14:30:00,47.14,47.19,47.03,47.06,11508.0,45.7748,45.8233,45.668,45.6971,11508.0
2019-05-28 15:00:00,47.06,47.07,47.02,47.03,13780.0,45.6971,45.7068,45.6583,45.668,13780.0
2019-05-28 15:30:00,46.99,47.04,46.91,46.91,151100.0,45.6291,45.6777,45.5515,45.5515,151100.0
2019-05-29 09:30:00,46.58,46.6,46.47,46.57,62336.0,45.231,45.2504,45.1242,45.2213,62336.0
2019-05-29 10:00:00,46.55,46.86,46.55,46.79,25516.0,45.2019,45.5029,45.2019,45.4349,25516.0
2019-05-29 10:30:00,46.7,46.75,46.7,46.74,3400.0,45.3475,45.3961,45.3475,45.3864,3400.0
2019-05-29 11:00:00,46.6,46.61,46.46,46.48,14800.0,45.2504,45.2601,45.1145,45.1339,14800.0
2019-05-29 11:30:00,46.49,46.5,46.28,46.36,49104.0,45.1436,45.1533,44.9397,45.0174,49104.0
2019-05-29 12:00:00,46.35,46.51,46.34,46.49,26524.0,45.0077,45.163,44.998,45.1436,26524.0
2019-05-29 12:30:00,46.49,46.53,46.44,46.44,8104.0,45.1436,45.1825,45.0951,45.0951,8104.0
2019-05-29 13:00:00,46.45,46.66,46.43,46.58,26128.0,45.1048,45.3087,45.0854,45.231,26128.0
2019-05-29 13:30:00,46.62,46.71,46.62,46.71,2880.0,45.2699,45.3572,45.2699,45.3572,2880.0
2019-05-29 14:00:00,46.64,46.68,46.57,46.6,10988.0,45.2893,45.3281,45.2213,45.2504,10988.0
2019-05-29 14:30:00,46.52,46.54,46.38,46.44,27108.0,45.1727,45.1922,45.0368,45.0951,27108.0
2019-05-29 15:00:00,46.43,46.5,46.35,46.5,18528.0,45.0854,45.1533,45.0077,45.1533,18528.0
2019-05-29 15:30:00,46.55,46.65,46.48,46.59,53288.0,45.2019,45.299,45.1339,45.2407,53288.0
2019-05-30 09:30:00,46.67,46.87,46.67,46.83,22104.0,45.3184,45.5126,45.3184,45.4738,22104.0
2019-05-30 10:00:00,46.83,46.85,46.79,46.82,3584.0,45.4738,45.4932,45.4349,45.4641,3584.0
2019-05-30 10:30:00,46.87,46.87,46.79,46.79,3640.0,45.5126,45.5126,45.4349,45.4349,3640.0
2019-05-30 11:00:00,46.77,46.79,46.72,46.75,5020.0,45.4155,45.4349,45.367,45.3961,5020.0
2019-05-30 11:30:00,46.76,46.78,46.67,46.72,35272.0,45.4058,45.4252,45.3184,45.367,35272.0
2019-05-30 12:00:00,46.72,46.73,46.67,46.7,23180.0,45.367,45.3767,45.3184,45.3475,23180.0
2019-05-30 12:30:00,46.69,46.83,46.67,46.77,25784.0,45.3378,45.4738,45.3184,45.4155,25784.0
2019-05-30 13:00:00,46.77,46.77,46.66,46.66,25908.0,45.4155,45.4155,45.3087,45.3087,25908.0
2019-05-30 13:30:00,46.65,46.68,46.6,46.67,23924.0,45.299,45.3281,45.2504,45.3184,23924.0
2019-05-30 14:00:00,46.67,46.68,46.58,46.58,19220.0,45.3184,45.3281,45.231,45.231,19220.0
2019-05-30 14:30:00,46.58,46.67,46.5,46.67,31200.0,45.231,45.3184,45.1533,45.3184,31200.0
2019-05-30 15:00:00,46.67,46.74,46.56,46.74,62600.0,45.3184,45.3864,45.2116,45.3864,62600.0
2019-05-30 15:30:00,46.7,46.83,46.69,46.81,113708.0,45.3475,45.4738,45.3378,45.4543,113708.0
2019-05-31 09:30:00,46.19,46.25,46.1,46.19,45088.0,44.8523,44.9106,44.7649,44.8523,45088.0
2019-05-31 10:00:00,46.17,46.26,46.16,46.22,21704.0,44.8329,44.9203,44.8232,44.8814,21704.0
2019-05-31 10:30:00,46.29,46.35,46.21,46.32,7496.0,44.9494,45.0077,44.8717,44.9785,7496.0
2019-05-31 11:00:00,46.37,46.38,46.3,46.38,3820.0,45.0271,45.0368,44.9591,45.0368,3820.0
2019-05-31 11:30:00,46.4,46.4,46.27,46.28,51712.0,45.0562,45.0562,44.93,44.9397,51712.0
2019-05-31 12:00:00,46.32,46.32,46.16,46.16,30028.0,44.9785,44.9785,44.8232,44.8232,30028.0
2019-05-31 12:30:00,46.21,46.21,46.17,46.17,6200.0,44.8717,44.8717,44.8329,44.8329,6200.0
2019-05-31 13:00:00,46.25,46.27,46.24,46.24,8544.0,44.9106,44.93,44.9009,44.9009,8544.0
2019-05-31 13:30:00,46.3,46.3,46.27,46.29,7000.0,44.9591,44.9591,44.93,44.9494,7000.0
2019-05-31 14:00:00,46.31,46.31,46.15,46.16,6312.0,44.9688,44.9688,44.8135,44.8232,6312.0
2019-05-31 14:30:00,46.1,46.18,46.07,46.15,19800.0,44.7649,44.8426,44.7358,44.8135,19800.0
2019-05-31 15:00:00,46.12,46.12,46.0,46.02,26668.0,44.7843,44.7843,44.6678,44.6872,26668.0
2019-05-31 15:30:00,46.04,46.06,45.95,45.97,135660.0,44.7066,44.7261,44.6193,44.6387,135660.0
2019-06-03 09:30:00,45.83,45.86,45.39,45.39,136388.0,44.5027,44.5319,44.0755,44.0755,136388.0
2019-06-03 10:00:00,45.37,45.55,45.23,45.55,76604.0,44.0561,44.2308,43.9201,44.2308,76604.0
2019-06-03 10:30:00,45.55,45.58,45.46,45.54,117348.0,44.2308,44.26,44.1434,44.2211,117348.0
2019-06-03 11:00:00,45.6,45.62,45.5,45.57,89548.0,44.2794,44.2988,44.1823,44.2503,89548.0
2019-06-03 11:30:00,45.58,45.6,45.4,45.4,57160.0,44.26,44.2794,44.0852,44.0852,57160.0
2019-06-03 12:00:00,45.38,45.42,44.92,44.92,111344.0,44.0658,44.1046,43.6191,43.6191,111344.0
2019-06-03 12:30:00,44.96,45.07,44.93,45.0,47304.0,43.6579,43.7647,43.6288,43.6968,47304.0
2019-06-03 13:00:00,44.97,45.18,44.88,44.98,144024.0,43.6676,43.8716,43.5802,43.6773,144024.0
2019-06-03 13:30:00,44.92,44.92,44.64,44.75,44428.0,43.6191,43.6191,43.3472,43.454,44428.0
2019-06-03 14:00:00,44.86,44.98,44.83,44.85,35396.0,43.5608,43.6773,43.5317,43.5511,35396.0
2019-06-03 14:30:00,44.93,44.93,44.62,44.67,83484.0,43.6288,43.6288,43.3278,43.3763,83484.0
2019-06-03 15:00:00,44.68,44.74,44.46,44.55,263552.0,43.386,43.4443,43.1724,43.2598,263552.0
2019-06-03 15:30:00,44.53,44.78,44.44,44.72,582816.0,43.2404,43.4831,43.153,43.4249,582816.0
2019-06-04 09:30:00,45.24,45.32,45.03,45.13,54472.0,43.9298,44.0075,43.7259,43.823,54472.0
2019-06-04 10:00:00,45.15,45.49,45.12,45.49,25004.0,43.8424,44.1726,43.8133,44.1726,25004.0
2019-06-04 10:30:00,45.49,45.49,45.37,45.47,7252.0,44.1726,44.1726,44.0561,44.1532,7252.0
2019-06-04 11:00:00,45.58,45.79,45.58,45.79,18036.0,44.26,44.4639,44.26,44.4639,18036.0
2019-06-04 11:30:00,45.81,45.87,45.8,45.84,22340.0,44.4833,44.5416,44.4736,44.5124,22340.0
2019-06-04 12:00:00,45.84,45.84,45.71,45.71,17092.0,44.5124,44.5124,44.3862,44.3862,17092.0
2019-06-04 12:30:00,45.72,45.88,45.68,45.84,27400.0,44.3959,44.5513,44.3571,44.5124,27400.0
2019-06-04 13:00:00,45.84,45.91,45.82,45.91,28208.0,44.5124,44.5804,44.493,44.5804,28208.0
2019-06-04 13:30:00,45.96,46.02,45.91,46.02,34572.0,44.629,44.6872,44.5804,44.6872,34572.0
2019-06-04 14:00:00,45.95,45.95,45.9,45.95,3600.0,44.6193,44.6193,44.5707,44.6193,3600.0
2019-06-04 14:30:00,45.94,45.97,45.92,45.93,10464.0,44.6095,44.6387,44.5901,44.5998,10464.0
2019-06-04 15:00:00,45.95,46.0,45.95,45.99,15620.0,44.6193,44.6678,44.6193,44.6581,15620.0
2019-06-04 15:30:00,45.98,46.14,45.95,46.14,57848.0,44.6484,44.8038,44.6193,44.8038,57848.0
2019-06-05 09:30:00,46.64,46.69,46.32,46.46,64444.0,45.2893,45.3378,44.9785,45.1145,64444.0
2019-06-05 10:00:00,46.56,46.56,46.19,46.19,64860.0,45.2116,45.2116,44.8523,44.8523,64860.0
2019-06-05 10:30:00,46.17,46.24,46.01,46.05,113716.0,44.8329,44.9009,44.6775,44.7164,113716.0
2019-06-05 11:00:00,46.1,46.4,46.08,46.4,42048.0,44.7649,45.0562,44.7455,45.0562,42048.0
2019-06-05 11:30:00,46.43,46.43,46.3,46.3,5724.0,45.0854,45.0854,44.9591,44.9591,5724.0
2019-06-05 12:00:00,46.41,46.42,46.25,46.27,13272.0,45.0659,45.0756,44.9106,44.93,13272.0
2019-06-05 12:30:00,46.29,46.33,46.25,46.3,18340.0,44.9494,44.9882,44.9106,44.9591,18340.0
2019-06-05 13:00:00,46.3,46.45,46.3,46.4,17692.0,44.9591,45.1048,44.9591,45.0562,17692.0
2019-06-05 13:30:00,46.4,46.45,46.4,46.41,5312.0,45.0562,45.1048,45.0562,45.0659,5312.0
2019-06-05 14:00:00,46.38,46.46,46.37,46.42,7628.0,45.0368,45.1145,45.0271,45.0756,7628.0
2019-06-05 14:30:00,46.42,46.45,46.37,46.37,9676.0,45.0756,45.1048,45.0271,45.0271,9676.0
2019-06-05 15:00:00,46.4,46.45,46.35,46.45,14356.0,45.0562,45.1048,45.0077,45.1048,14356.0
2019-06-05 15:30:00,46.43,46.56,46.33,46.55,65316.0,45.0854,45.2116,44.9882,45.2019,65316.0
2019-06-06 09:30:00,46.61,46.69,46.46,46.46,52332.0,45.2601,45.3378,45.1145,45.1145,52332.0
2019-06-06 10:00:00,46.52,46.53,46.48,46.5,5824.0,45.1727,45.1825,45.1339,45.1533,5824.0
2019-06-06 10:30:00,46.5,46.58,46.5,46.58,4296.0,45.1533,45.231,45.1533,45.231,4296.0
2019-06-06 11:00:00,46.53,46.65,46.53,46.63,15028.0,45.1825,45.299,45.1825,45.2796,15028.0
2019-06-06 11:30:00,46.76,46.77,46.64,46.64,8388.0,45.4058,45.4155,45.2893,45.2893,8388.0
2019-06-06 12:00:00,46.64,46.66,46.6,46.65,12672.0,45.2893,45.3087,45.2504,45.299,12672.0
2019-06-06 12:30:00,46.64,46.71,46.64,46.7,2800.0,45.2893,45.3572,45.2893,45.3475,2800.0
2019-06-06 13:00:00,46.69,46.7,46.64,46.66,3428.0,45.3378,45.3475,45.2893,45.3087,3428.0
2019-06-06 13:30:00,46.67,46.72,46.67,46.72,8368.0,45.3184,45.367,45.3184,45.367,8368.0
2019-06-06 14:00:00,46.7,46.73,46.69,46.7,13164.0,45.3475,45.3767,45.3378,45.3475,13164.0
2019-06-06 14:30:00,46.7,46.93,46.7,46.85,62956.0,45.3475,45.5709,45.3475,45.4932,62956.0
2019-06-06 15:00:00,46.87,47.01,46.85,47.0,21320.0,45.5126,45.6486,45.4932,45.6388,21320.0
2019-06-06 15:30:00,47.06,47.12,46.96,46.99,62004.0,45.6971,45.7554,45.6,45.6291,62004.0
2019-06-07 09:30:00,47.27,47.62,47.23,47.62,91568.0,45.901,46.2409,45.8622,46.2409,91568.0
2019-06-07 10:00:00,47.66,47.75,47.61,47.74,8040.0,46.2797,46.3671,46.2312,46.3574,8040.0
2019-06-07 10:30:00,47.77,48.05,47.77,48.05,25740.0,46.3865,46.6584,46.3865,46.6584,25740.0
2019-06-07 11:00:00,48.11,48.11,47.92,47.92,36200.0,46.7167,46.7167,46.5322,46.5322,36200.0
2019-06-07 11:30:00,47.93,47.97,47.9,47.93,16600.0,46.5419,46.5808,46.5128,46.5419,16600.0
2019-06-07 12:00:00,47.92,47.94,47.88,47.94,9028.0,46.5322,46.5516,46.4934,46.5516,9028.0
2019-06-07 12:30:00,47.96,47.99,47.9,47.99,20236.0,46.571,46.6002,46.5128,46.6002,20236.0
2019-06-07 13:00:00,48.04,48.04,47.96,47.97,15512.0,46.6487,46.6487,46.571,46.5808,15512.0
2019-06-07 13:30:00,47.97,48.03,47.97,48.0,16692.0,46.5808,46.639,46.5808,46.6099,16692.0
2019-06-07 14:00:00,48.01,48.05,47.97,48.03,11620.0,46.6196,46.6584,46.5808,46.639,11620.0
2019-06-07 14:30:00,48.02,48.02,47.92,47.92,45904.0,46.6293,46.6293,46.5322,46.5322,45904.0
2019-06-07 15:00:00,47.92,47.99,47.91,47.98,185724.0,46.5322,46.6002,46.5225,46.5905,185724.0
2019-06-07 15:30:00,47.97,47.99,47.87,47.92,137684.0,46.5808,46.6002,46.4836,46.5322,137684.0
2019-06-10 09:30:00,48.25,48.62,48.25,48.55,68252.0,46.8526,47.2119,46.8526,47.144,68252.0
2019-06-10 10:00:00,48.57,48.68,48.57,48.66,6504.0,47.1634,47.2702,47.1634,47.2508,6504.0
2019-06-10 10:30:00,48.67,48.81,48.66,48.72,64668.0,47.2605,47.3964,47.2508,47.309,64668.0
2019-06-10 11:00:00,48.71,48.88,48.71,48.87,36380.0,47.2993,47.4644,47.2993,47.4547,36380.0
2019-06-10 11:30:00,48.88,48.99,48.85,48.95,15308.0,47.4644,47.5712,47.4353,47.5324,15308.0
2019-06-10 12:00:00,48.95,48.95,48.78,48.79,9572.0,47.5324,47.5324,47.3673,47.377,9572.0
2019-06-10 12:30:00,48.77,48.77,48.66,48.66,8224.0,47.3576,47.3576,47.2508,47.2508,8224.0
2019-06-10 13:00:00,48.71,48.76,48.66,48.66,13528.0,47.2993,47.3479,47.2508,47.2508,13528.0
2019-06-10 13:30:00,48.68,48.7,48.61,48.65,6864.0,47.2702,47.2896,47.2022,47.2411,6864.0
2019-06-10 14:00:00,48.66,48.66,48.43,48.55,13192.0,47.2508,47.2508,47.0274,47.144,13192.0
2019-06-10 14:30:00,48.55,48.62,48.53,48.62,11096.0,47.144,47.2119,47.1245,47.2119,11096.0
2019-06-10 15:00:00,48.61,48.66,48.52,48.52,11840.0,47.2022,47.2508,47.1148,47.1148,11840.0
2019-06-10 15:30:00,48.55,48.62,48.45,48.49,96816.0,47.144,47.2119,47.0469,47.0857,96816.0
2019-06-11 09:30:00,49.02,49.12,48.83,48.94,21152.0,47.6003,47.6974,47.4158,47.5227,21152.0
2019-06-11 10:00:00,48.94,48.94,48.81,48.94,8064.0,47.5227,47.5227,47.3964,47.5227,8064.0
2019-06-11 10:30:00,48.97,48.97,48.69,48.74,9196.0,47.5518,47.5518,47.2799,47.3285,9196.0
2019-06-11 11:00:00,48.73,48.76,48.62,48.62,1418188.0,47.3187,47.3479,47.2119,47.2119,1418188.0
2019-06-11 11:30:00,48.49,48.56,48.48,48.56,17288.0,47.0857,47.1537,47.076,47.1537,17288.0
2019-06-11 12:00:00,48.47,48.47,48.42,48.43,7200.0,47.0663,47.0663,47.0177,47.0274,7200.0
2019-06-11 12:30:00,48.46,48.48,48.35,48.36,4020.0,47.0566,47.076,46.9497,46.9595,4020.0
2019-06-11 13:00:00,48.4,48.47,48.35,48.36,9948.0,46.9983,47.0663,46.9497,46.9595,9948.0
2019-06-11 13:30:00,48.43,48.51,48.42,48.5,22148.0,47.0274,47.1051,47.0177,47.0954,22148.0
2019-06-11 14:00:00,48.54,48.57,48.54,48.57,81432.0,47.1342,47.1634,47.1342,47.1634,81432.0
2019-06-11 14:30:00,48.53,48.53,48.45,48.47,3620.0,47.1245,47.1245,47.0469,47.0663,3620.0
2019-06-11 15:00:00,48.44,48.55,48.44,48.53,529988.0,47.0371,47.144,47.0371,47.1245,529988.0
2019-06-11 15:30:00,48.52,48.6,48.51,48.54,638108.0,47.1148,47.1925,47.1051,47.1342,638108.0
2019-06-12 09:30:00,48.38,48.39,48.32,48.34,51548.0,46.9789,46.9886,46.9206,46.94,51548.0
2019-06-12 10:00:00,48.4,48.4,48.23,48.27,16084.0,46.9983,46.9983,46.8332,46.8721,16084.0
2019-06-12 10:30:00,48.14,48.35,48.11,48.2,30464.0,46.7458,46.9497,46.7167,46.8041,30464.0
2019-06-12 11:00:00,48.2,48.29,48.18,48.22,24424.0,46.8041,46.8915,46.7847,46.8235,24424.0
2019-06-12 11:30:00,48.23,48.28,48.1,48.1,20772.0,46.8332,46.8818,46.707,46.707,20772.0
2019-06-12 12:00:00,48.13,48.21,48.07,48.2,31996.0,46.7361,46.8138,46.6779,46.8041,31996.0
2019-06-12 12:30:00,48.19,48.24,48.19,48.24,6000.0,46.7944,46.8429,46.7944,46.8429,6000.0
2019-06-12 13:00:00,48.22,48.23,48.15,48.18,6888.0,46.8235,46.8332,46.7555,46.7847,6888.0
2019-06-12 13:30:00,48.19,48.19,48.15,48.19,6788.0,46.7944,46.7944,46.7555,46.7944,6788.0
2019-06-12 14:00:00,48.15,48.17,48.1,48.13,3876.0,46.7555,46.775,46.707,46.7361,3876.0
2019-06-12 14:30:00,48.15,48.23,48.14,48.23,6564.0,46.7555,46.8332,46.7458,46.8332,6564.0
2019-06-12 15:00:00,48.2,48.2,48.16,48.17,11520.0,46.8041,46.8041,46.7653,46.775,11520.0
2019-06-12 15:30:00,48.16,48.22,48.15,48.21,228076.0,46.7653,46.8235,46.7555,46.8138,228076.0
2019-06-13 09:30:00,48.37,48.57,48.33,48.52,148484.0,46.9692,47.1634,46.9303,47.1148,148484.0
2019-06-13 10:00:00,48.57,48.57,48.44,48.49,12020.0,47.1634,47.1634,47.0371,47.0857,12020.0
2019-06-13 10:30:00,48.56,48.56,48.42,48.43,6920.0,47.1537,47.1537,47.0177,47.0274,6920.0
2019-06-13 11:00:00,48.49,48.49,48.38,48.43,5200.0,47.0857,47.0857,46.9789,47.0274,5200.0
2019-06-13 11:30:00,48.44,48.49,48.39,48.47,12928.0,47.0371,47.0857,46.9886,47.0663,12928.0
2019-06-13 12:00:00,48.48,48.52,48.43,48.47,11820.0,47.076,47.1148,47.0274,47.0663,11820.0
2019-06-13 12:30:00,48.4,48.49,48.39,48.49,11752.0,46.9983,47.0857,46.9886,47.0857,11752.0
2019-06-13 13:00:00,48.51,48.53,48.48,48.49,7780.0,47.1051,47.1245,47.076,47.0857,7780.0
2019-06-13 13:30:00,48.49,48.53,48.45,48.52,9612.0,47.0857,47.1245,47.0469,47.1148,9612.0
2019-06-13 14:00:00,48.51,48.52,48.43,48.45,8076.0,47.1051,47.1148,47.0274,47.0469,8076.0
2019-06-13 14:30:00,48.44,48.45,48.36,48.44,10900.0,47.0371,47.0469,46.9595,47.0371,10900.0
2019-06-13 15:00:00,48.43,48.44,48.33,48.36,90316.0,47.0274,47.0371,46.9303,46.9595,90316.0
2019-06-13 15:30:00,48.38,48.51,48.34,48.51,80052.0,46.9789,47.1051,46.94,47.1051,80052.0
2019-06-14 09:30:00,48.15,48.26,47.97,47.98,11216.0,46.7555,46.8624,46.5808,46.5905,11216.0
2019-06-14 10:00:00,48.0,48.1,47.99,48.08,15724.0,46.6099,46.707,46.6002,46.6876,15724.0
2019-06-14 10:30:00,48.07,48.19,48.04,48.17,25624.0,46.6779,46.7944,46.6487,46.775,25624.0
2019-06-14 11:00:00,48.1,48.1,47.94,48.08,3316.0,46.707,46.707,46.5516,46.6876,3316.0
2019-06-14 11:30:00,48.08,48.16,48.07,48.09,13684.0,46.6876,46.7653,46.6779,46.6973,13684.0
2019-06-14 12:00:00,48.07,48.1,48.04,48.07,11008.0,46.6779,46.707,46.6487,46.6779,11008.0
2019-06-14 12:30:00,48.09,48.1,48.08,48.1,4324.0,46.6973,46.707,46.6876,46.707,4324.0
2019-06-14 13:00:00,48.08,48.09,48.07,48.08,12000.0,46.6876,46.6973,46.6779,46.6876,12000.0
2019-06-14 13:30:00,48.08,48.09,48.06,48.07,5440.0,46.6876,46.6973,46.6681,46.6779,5440.0
2019-06-14 14:00:00,48.06,48.16,48.06,48.11,54584.0,46.6681,46.7653,46.6681,46.7167,54584.0
2019-06-14 14:30:00,48.13,48.15,48.13,48.15,10992.0,46.7361,46.7555,46.7361,46.7555,10992.0
2019-06-14 15:00:00,48.16,48.25,48.16,48.25,25652.0,46.7653,46.8526,46.7653,46.8526,25652.0
2019-06-14 15:30:00,48.24,48.27,48.1,48.11,110056.0,46.8429,46.8721,46.707,46.7167,110056.0
2019-06-17 09:30:00,48.09,48.44,48.09,48.44,27700.0,46.8077,47.1484,46.8077,47.1484,27700.0
2019-06-17 10:00:00,48.35,48.35,48.31,48.31,1300.0,47.0608,47.0608,47.0218,47.0218,1300.0
2019-06-17 10:30:00,48.4,48.4,48.34,48.38,4600.0,47.1094,47.1094,47.051,47.09,4600.0
2019-06-17 11:00:00,48.38,48.43,48.33,48.33,12192.0,47.09,47.1386,47.0413,47.0413,12192.0
2019-06-17 11:30:00,48.33,48.35,48.3,48.3,9000.0,47.0413,47.0608,47.0121,47.0121,9000.0
2019-06-17 12:00:00,48.31,48.32,48.31,48.31,8224.0,47.0218,47.0316,47.0218,47.0218,8224.0
2019-06-17 12:30:00,48.33,48.37,48.33,48.37,1600.0,47.0413,47.0802,47.0413,47.0802,1600.0
2019-06-17 13:00:00,48.37,48.38,48.35,48.38,3064.0,47.0802,47.09,47.0608,47.09,3064.0
2019-06-17 13:30:00,48.38,48.4,48.37,48.39,30464.0,47.09,47.1094,47.0802,47.0997,30464.0
2019-06-17 14:00:00,48.4,48.4,48.35,48.35,8084.0,47.1094,47.1094,47.0608,47.0608,8084.0
2019-06-17 14:30:00,48.36,48.38,48.33,48.33,13660.0,47.0705,47.09,47.0413,47.0413,13660.0
2019-06-17 15:00:00,48.29,48.36,48.29,48.36,12044.0,47.0024,47.0705,47.0024,47.0705,12044.0
2019-06-17 15:30:00,48.35,48.35,48.22,48.22,33420.0,47.0608,47.0608,46.9342,46.9342,33420.0
2019-06-18 09:30:00,48.84,49.29,48.74,49.21,232492.0,47.5377,47.9757,47.4404,47.8978,232492.0
2019-06-18 10:00:00,49.23,49.36,49.23,49.33,118584.0,47.9173,48.0438,47.9173,48.0146,118584.0
2019-06-18 10:30:00,49.34,49.49,49.34,49.46,46348.0,48.0244,48.1704,48.0244,48.1412,46348.0
2019-06-18 11:00:00,49.46,49.49,49.31,49.34,27320.0,48.1412,48.1704,47.9952,48.0244,27320.0
2019-06-18 11:30:00,49.33,49.33,49.18,49.18,24868.0,48.0146,48.0146,47.8686,47.8686,24868.0
2019-06-18 12:00:00,49.19,49.24,49.13,49.15,25764.0,47.8784,47.927,47.82,47.8394,25764.0
2019-06-18 12:30:00,49.15,49.22,49.14,49.16,30728.0,47.8394,47.9076,47.8297,47.8492,30728.0
2019-06-18 13:00:00,49.13,49.13,49.02,49.09,23812.0,47.82,47.82,47.7129,47.781,23812.0
2019-06-18 13:30:00,49.11,49.15,49.1,49.15,26956.0,47.8005,47.8394,47.7908,47.8394,26956.0
2019-06-18 14:00:00,49.18,49.26,49.18,49.26,25408.0,47.8686,47.9465,47.8686,47.9465,25408.0
2019-06-18 14:30:00,49.25,49.26,49.2,49.22,22296.0,47.9368,47.9465,47.8881,47.9076,22296.0
2019-06-18 15:00:00,49.2,49.23,49.17,49.21,31584.0,47.8881,47.9173,47.8589,47.8978,31584.0
2019-06-18 15:30:00,49.2,49.21,49.07,49.1,171104.0,47.8881,47.8978,47.7616,47.7908,171104.0
2019-06-19 09:30:00,49.25,49.25,48.98,49.02,15948.0,47.9368,47.9368,47.674,47.7129,15948.0
2019-06-19 10:00:00,49.04,49.04,48.99,48.99,2800.0,47.7324,47.7324,47.6837,47.6837,2800.0
2019-06-19 10:30:00,48.96,49.02,48.96,48.99,3324.0,47.6545,47.7129,47.6545,47.6837,3324.0
2019-06-19 11:00:00,49.04,49.07,49.04,49.07,3200.0,47.7324,47.7616,47.7324,47.7616,3200.0
2019-06-19 11:30:00,49.09,49.09,49.04,49.09,12400.0,47.781,47.781,47.7324,47.781,12400.0
2019-06-19 12:00:00,49.09,49.09,49.06,49.06,10864.0,47.781,47.781,47.7518,47.7518,10864.0
2019-06-19 12:30:00,49.05,49.06,49.01,49.02,14532.0,47.7421,47.7518,47.7032,47.7129,14532.0
2019-06-19 13:00:00,49.01,49.02,48.93,48.96,15200.0,47.7032,47.7129,47.6253,47.6545,15200.0
2019-06-19 13:30:00,48.99,49.01,48.94,48.94,8524.0,47.6837,47.7032,47.635,47.635,8524.0
2019-06-19 14:00:00,49.0,49.33,48.88,49.02,122196.0,47.6934,48.0146,47.5766,47.7129,122196.0
2019-06-19 14:30:00,49.05,49.15,48.99,49.08,33752.0,47.7421,47.8394,47.6837,47.7713,33752.0
2019-06-19 15:00:00,49.07,49.26,49.07,49.24,19576.0,47.7616,47.9465,47.7616,47.927,19576.0
2019-06-19 15:30:00,49.24,49.37,49.18,49.27,165460.0,47.927,48.0536,47.8686,47.9562,165460.0
2019-06-20 09:30:00,50.03,50.1,49.87,49.99,30472.0,48.696,48.7641,48.5402,48.657,30472.0
2019-06-20 10:00:00,50.01,50.06,49.86,49.86,47332.0,48.6765,48.7252,48.5305,48.5305,47332.0
2019-06-20 10:30:00,49.85,49.89,49.79,49.79,18284.0,48.5208,48.5597,48.4624,48.4624,18284.0
2019-06-20 11:00:00,49.79,49.91,49.74,49.74,10072.0,48.4624,48.5792,48.4137,48.4137,10072.0
2019-06-20 11:30:00,49.73,49.83,49.73,49.81,12904.0,48.404,48.5013,48.404,48.4818,12904.0
2019-06-20 12:00:00,49.77,49.78,49.52,49.65,25592.0,48.4429,48.4526,48.1996,48.3261,25592.0
2019-06-20 12:30:00,49.66,49.68,49.6,49.64,33860.0,48.3358,48.3553,48.2774,48.3164,33860.0
2019-06-20 13:00:00,49.68,49.71,49.64,49.71,10180.0,48.3553,48.3845,48.3164,48.3845,10180.0
2019-06-20 13:30:00,49.74,49.74,49.65,49.66,13092.0,48.4137,48.4137,48.3261,48.3358,13092.0
2019-06-20 14:00:00,49.66,49.74,49.66,49.72,15120.0,48.3358,48.4137,48.3358,48.3942,15120.0
2019-06-20 14:30:00,49.73,49.76,49.71,49.74,25412.0,48.404,48.4332,48.3845,48.4137,25412.0
2019-06-20 15:00:00,49.74,49.82,49.68,49.8,19656.0,48.4137,48.4916,48.3553,48.4721,19656.0
2019-06-20 15:30:00,49.8,49.93,49.79,49.86,72688.0,48.4721,48.5986,48.4624,48.5305,72688.0
2019-06-21 09:30:00,49.75,49.84,49.71,49.84,25600.0,48.4234,48.511,48.3845,48.511,25600.0
2019-06-21 10:00:00,49.83,49.88,49.82,49.86,15188.0,48.5013,48.55,48.4916,48.5305,15188.0
2019-06-21 10:30:00,49.88,50.0,49.88,49.94,9464.0,48.55,48.6668,48.55,48.6084,9464.0
2019-06-21 11:00:00,50.0,50.09,50.0,50.04,9708.0,48.6668,48.7544,48.6668,48.7057,9708.0
2019-06-21 11:30:00,49.99,50.02,49.85,49.85,14328.0,48.657,48.6862,48.5208,48.5208,14328.0
2019-06-21 12:00:00,49.89,49.89,49.76,49.81,27972.0,48.5597,48.5597,48.4332,48.4818,27972.0
2019-06-21 12:30:00,49.8,49.88,49.8,49.87,3056.0,48.4721,48.55,48.4721,48.5402,3056.0
2019-06-21 13:00:00,49.87,49.9,49.85,49.87,21940.0,48.5402,48.5694,48.5208,48.5402,21940.0
2019-06-21 13:30:00,49.84,49.84,49.82,49.82,6116.0,48.511,48.511,48.4916,48.4916,6116.0
2019-06-21 14:00:00,49.83,49.83,49.79,49.79,2900.0,48.5013,48.5013,48.4624,48.4624,2900.0
2019-06-21 14:30:00,49.79,49.84,49.78,49.84,6916.0,48.4624,48.511,48.4526,48.511,6916.0
2019-06-21 15:00:00,49.83,49.88,49.82,49.86,29804.0,48.5013,48.55,48.4916,48.5305,29804.0
2019-06-21 15:30:00,49.86,49.88,49.75,49.77,46316.0,48.5305,48.55,48.4234,48.4429,46316.0
2019-06-24 09:30:00,49.84,49.91,49.74,49.74,13732.0,48.511,48.5792,48.4137,48.4137,13732.0
2019-06-24 10:00:00,49.73,49.87,49.73,49.82,27804.0,48.404,48.5402,48.404,48.4916,27804.0
2019-06-24 10:30:00,49.88,49.88,49.85,49.85,4100.0,48.55,48.55,48.5208,48.5208,4100.0
2019-06-24 11:00:00,49.87,49.9,49.82,49.88,24524.0,48.5402,48.5694,48.4916,48.55,24524.0
2019-06-24 11:30:00,49.87,49.92,49.87,49.92,32360.0,48.5402,48.5889,48.5402,48.5889,32360.0
2019-06-24 12:00:00,49.92,49.93,49.85,49.88,6960.0,48.5889,48.5986,48.5208,48.55,6960.0
2019-06-24 12:30:00,49.87,49.92,49.87,49.89,4000.0,48.5402,48.5889,48.5402,48.5597,4000.0
2019-06-24 13:00:00,49.88,49.9,49.84,49.85,10748.0,48.55,48.5694,48.511,48.5208,10748.0
2019-06-24 13:30:00,49.83,49.84,49.81,49.81,14932.0,48.5013,48.511,48.4818,48.4818,14932.0
2019-06-24 14:00:00,49.82,49.82,49.79,49.79,3132.0,48.4916,48.4916,48.4624,48.4624,3132.0
2019-06-24 14:30:00,49.79,49.81,49.78,49.81,5384.0,48.4624,48.4818,48.4526,48.4818,5384.0
2019-06-24 15:00:00,49.82,49.82,49.78,49.8,5556.0,48.4916,48.4916,48.4526,48.4721,5556.0
2019-06-24 15:30:00,49.77,49.8,49.74,49.75,26112.0,48.4429,48.4721,48.4137,48.4234,26112.0
2019-06-25 09:30:00,49.74,49.74,49.53,49.55,16060.0,48.4137,48.4137,48.2093,48.2288,16060.0
2019-06-25 10:00:00,49.56,49.56,49.4,49.46,44420.0,48.2385,48.2385,48.0828,48.1412,44420.0
2019-06-25 10:30:00,49.45,49.45,49.21,49.23,33252.0,48.1314,48.1314,47.8978,47.9173,33252.0
2019-06-25 11:00:00,49.23,49.31,49.22,49.25,9216.0,47.9173,47.9952,47.9076,47.9368,9216.0
2019-06-25 11:30:00,49.25,49.27,49.25,49.26,2600.0,47.9368,47.9562,47.9368,47.9465,2600.0
2019-06-25 12:00:00,49.27,49.27,49.23,49.25,11232.0,47.9562,47.9562,47.9173,47.9368,11232.0
2019-06-25 12:30:00,49.25,49.25,49.07,49.09,9676.0,47.9368,47.9368,47.7616,47.781,9676.0
2019-06-25 13:00:00,48.99,49.07,48.93,49.03,36256.0,47.6837,47.7616,47.6253,47.7226,36256.0
2019-06-25 13:30:00,49.09,49.13,49.06,49.07,13624.0,47.781,47.82,47.7518,47.7616,13624.0
2019-06-25 14:00:00,49.03,49.03,48.92,48.94,191984.0,47.7226,47.7226,47.6156,47.635,191984.0
2019-06-25 14:30:00,48.91,48.91,48.71,48.81,89272.0,47.6058,47.6058,47.4112,47.5085,89272.0
2019-06-25 15:00:00,48.79,48.82,48.71,48.73,28992.0,47.489,47.5182,47.4112,47.4306,28992.0
2019-06-25 15:30:00,48.77,48.82,48.7,48.74,162392.0,47.4696,47.5182,47.4014,47.4404,162392.0
2019-06-26 09:30:00,49.18,49.55,49.18,49.52,42124.0,47.8686,48.2288,47.8686,48.1996,42124.0
2019-06-26 10:00:00,49.51,49.51,49.33,49.33,9712.0,48.1898,48.1898,48.0146,48.0146,9712.0
2019-06-26 10:30:00,49.42,49.46,49.35,49.35,9796.0,48.1022,48.1412,48.0341,48.0341,9796.0
2019-06-26 11:00:00,49.41,49.44,49.33,49.4,10108.0,48.0925,48.1217,48.0146,48.0828,10108.0
2019-06-26 11:30:00,49.4,49.45,49.36,49.44,17884.0,48.0828,48.1314,48.0438,48.1217,17884.0
2019-06-26 12:00:00,49.48,49.48,49.37,49.38,8000.0,48.1606,48.1606,48.0536,48.0633,8000.0
2019-06-26 12:30:00,49.43,49.43,49.41,49.41,3600.0,48.112,48.112,48.0925,48.0925,3600.0
2019-06-26 13:00:00,49.37,49.38,49.3,49.3,5408.0,48.0536,48.0633,47.9854,47.9854,5408.0
2019-06-26 13:30:00,49.26,49.26,49.22,49.24,29804.0,47.9465,47.9465,47.9076,47.927,29804.0
2019-06-26 14:00:00,49.24,49.27,49.19,49.23,4960.0,47.927,47.9562,47.8784,47.9173,4960.0
2019-06-26 14:30:00,49.21,49.22,49.18,49.19,11092.0,47.8978,47.9076,47.8686,47.8784,11092.0
2019-06-26 15:00:00,49.23,49.25,49.22,49.23,5712.0,47.9173,47.9368,47.9076,47.9173,5712.0
2019-06-26 15:30:00,49.23,49.29,49.2,49.2,56624.0,47.9173,47.9757,47.8881,47.8881,56624.0
2019-06-27 09:30:00,49.41,49.56,49.41,49.56,8484.0,48.0925,48.2385,48.0925,48.2385,8484.0
2019-06-27 10:00:00,49.52,49.55,49.5,49.51,4200.0,48.1996,48.2288,48.1801,48.1898,4200.0
2019-06-27 10:30:00,49.54,49.55,49.48,49.5,3320.0,48.219,48.2288,48.1606,48.1801,3320.0
2019-06-27 11:00:00,49.53,49.53,49.36,49.37,100968.0,48.2093,48.2093,48.0438,48.0536,100968.0
2019-06-27 11:30:00,49.34,49.38,49.34,49.38,5400.0,48.0244,48.0633,48.0244,48.0633,5400.0
2019-06-27 12:00:00,49.41,49.47,49.41,49.45,5364.0,48.0925,48.1509,48.0925,48.1314,5364.0
2019-06-27 12:30:00,49.48,49.49,49.44,49.44,5792.0,48.1606,48.1704,48.1217,48.1217,5792.0
2019-06-27 13:00:00,49.45,49.45,49.43,49.43,1620.0,48.1314,48.1314,48.112,48.112,1620.0
2019-06-27 13:30:00,49.44,49.49,49.44,49.49,5040.0,48.1217,48.1704,48.1217,48.1704,5040.0
2019-06-27 14:00:00,49.47,49.48,49.47,49.47,1892.0,48.1509,48.1606,48.1509,48.1509,1892.0
2019-06-27 14:30:00,49.53,49.53,49.45,49.46,3628.0,48.2093,48.2093,48.1314,48.1412,3628.0
2019-06-27 15:00:00,49.43,49.44,49.42,49.44,3464.0,48.112,48.1217,48.1022,48.1217,3464.0
2019-06-27 15:30:00,49.42,49.46,49.4,49.41,49412.0,48.1022,48.1412,48.0828,48.0925,49412.0
2019-06-28 09:30:00,49.54,49.59,49.27,49.27,19876.0,48.219,48.2677,47.9562,47.9562,19876.0
2019-06-28 10:00:00,49.32,49.36,49.31,49.36,4904.0,48.0049,48.0438,47.9952,48.0438,4904.0
2019-06-28 10:30:00,49.33,49.37,49.29,49.36,11800.0,48.0146,48.0536,47.9757,48.0438,11800.0
2019-06-28 11:00:00,49.33,49.39,49.33,49.39,14512.0,48.0146,48.073,48.0146,48.073,14512.0
2019-06-28 11:30:00,49.37,49.44,49.37,49.43,3948.0,48.0536,48.1217,48.0536,48.112,3948.0
2019-06-28 12:00:00,49.43,49.55,49.43,49.55,16012.0,48.112,48.2288,48.112,48.2288,16012.0
2019-06-28 12:30:00,49.51,49.53,49.5,49.52,5308.0,48.1898,48.2093,48.1801,48.1996,5308.0
2019-06-28 13:00:00,49.47,49.47,49.37,49.38,12508.0,48.1509,48.1509,48.0536,48.0633,12508.0
2019-06-28 13:30:00,49.37,49.38,49.3,49.3,12640.0,48.0536,48.0633,47.9854,47.9854,12640.0
2019-06-28 14:00:00,49.29,49.35,49.29,49.35,4448.0,47.9757,48.0341,47.9757,48.0341,4448.0
2019-06-28 14:30:00,49.36,49.38,49.31,49.32,2412.0,48.0438,48.0633,47.9952,48.0049,2412.0
2019-06-28 15:00:00,49.33,49.35,49.3,49.3,16944.0,48.0146,48.0341,47.9854,47.9854,16944.0
2019-06-28 15:30:00,49.34,49.51,49.31,49.45,64480.0,48.0244,48.1898,47.9952,48.1314,64480.0
2019-07-01 09:30:00,50.54,50.63,50.36,50.48,359004.0,49.1924,49.28,49.0172,49.134,359004.0
2019-07-01 10:00:00,50.45,50.55,50.26,50.26,140532.0,49.1048,49.2021,48.9198,48.9198,140532.0
2019-07-01 10:30:00,50.27,50.34,50.22,50.28,41212.0,48.9296,48.9977,48.8809,48.9393,41212.0
2019-07-01 11:00:00,50.3,50.33,50.25,50.25,95560.0,48.9588,48.988,48.9101,48.9101,95560.0
2019-07-01 11:30:00,50.28,50.33,50.23,50.27,22092.0,48.9393,48.988,48.8906,48.9296,22092.0
2019-07-01 12:00:00,50.27,50.3,50.19,50.2,10432.0,48.9296,48.9588,48.8517,48.8614,10432.0
2019-07-01 12:30:00,50.19,50.2,50.04,50.05,19504.0,48.8517,48.8614,48.7057,48.7154,19504.0
2019-07-01 13:00:00,50.06,50.13,50.02,50.12,47824.0,48.7252,48.7933,48.6862,48.7836,47824.0
2019-07-01 13:30:00,50.14,50.15,50.1,50.14,29768.0,48.803,48.8128,48.7641,48.803,29768.0
2019-07-01 14:00:00,50.07,50.1,50.03,50.03,130724.0,48.7349,48.7641,48.696,48.696,130724.0
2019-07-01 14:30:00,50.0,50.08,50.0,50.06,9016.0,48.6668,48.7446,48.6668,48.7252,9016.0
2019-07-01 15:00:00,50.05,50.19,50.05,50.19,24580.0,48.7154,48.8517,48.7154,48.8517,24580.0
2019-07-01 15:30:00,50.2,50.25,50.18,50.21,224804.0,48.8614,48.9101,48.842,48.8712,224804.0
2019-07-02 09:30:00,50.18,50.25,50.16,50.22,38724.0,48.842,48.9101,48.8225,48.8809,38724.0
2019-07-02 10:00:00,50.25,50.25,50.18,50.21,4492.0,48.9101,48.9101,48.842,48.8712,4492.0
2019-07-02 10:30:00,50.31,50.33,50.27,50.31,3412.0,48.9685,48.988,48.9296,48.9685,3412.0
2019-07-02 11:00:00,50.33,50.34,50.31,50.31,3340.0,48.988,48.9977,48.9685,48.9685,3340.0
2019-07-02 11:30:00,50.3,50.3,50.18,50.22,15456.0,48.9588,48.9588,48.842,48.8809,15456.0
2019-07-02 12:00:00,50.21,50.25,50.19,50.19,8960.0,48.8712,48.9101,48.8517,48.8517,8960.0
2019-07-02 12:30:00,50.17,50.17,50.1,50.14,26752.0,48.8322,48.8322,48.7641,48.803,26752.0
2019-07-02 13:00:00,50.11,50.18,50.11,50.18,8840.0,48.7738,48.842,48.7738,48.842,8840.0
2019-07-02 13:30:00,50.18,50.21,50.18,50.21,7772.0,48.842,48.8712,48.842,48.8712,7772.0
2019-07-02 14:00:00,50.25,50.27,50.24,50.24,13816.0,48.9101,48.9296,48.9004,48.9004,13816.0
2019-07-02 14:30:00,50.25,50.28,50.24,50.26,13884.0,48.9101,48.9393,48.9004,48.9198,13884.0
2019-07-02 15:00:00,50.26,50.32,50.25,50.31,77412.0,48.9198,48.9782,48.9101,48.9685,77412.0
2019-07-02 15:30:00,50.32,50.41,50.31,50.41,80200.0,48.9782,49.0658,48.9685,49.0658,80200.0
2019-07-03 09:30:00,50.54,50.54,50.47,50.52,36424.0,49.1924,49.1924,49.1242,49.1729,36424.0
2019-07-03 10:00:00,50.5,50.57,50.5,50.57,43412.0,49.1534,49.2216,49.1534,49.2216,43412.0
2019-07-03 10:30:00,50.59,50.7,50.59,50.69,60596.0,49.241,49.3481,49.241,49.3384,60596.0
2019-07-03 11:00:00,50.69,50.73,50.6,50.62,96564.0,49.3384,49.3773,49.2508,49.2702,96564.0
2019-07-03 11:30:00,50.62,50.7,50.61,50.69,83816.0,49.2702,49.3481,49.2605,49.3384,83816.0
2019-07-03 12:00:00,50.68,50.73,50.66,50.73,70584.0,49.3286,49.3773,49.3092,49.3773,70584.0
2019-07-03 12:30:00,50.73,50.77,50.7,50.77,123844.0,49.3773,49.4162,49.3481,49.4162,123844.0
2019-07-05 09:30:00,50.43,50.5,50.31,50.31,25624.0,49.0853,49.1534,48.9685,48.9685,25624.0
2019-07-05 10:00:00,50.3,50.38,50.3,50.33,6480.0,48.9588,49.0366,48.9588,48.988,6480.0
2019-07-05 10:30:00,50.28,50.33,50.24,50.3,9196.0,48.9393,48.988,48.9004,48.9588,9196.0
2019-07-05 11:00:00,50.3,50.4,50.27,50.39,13696.0,48.9588,49.0561,48.9296,49.0464,13696.0
2019-07-05 11:30:00,50.43,50.45,50.37,50.41,15036.0,49.0853,49.1048,49.0269,49.0658,15036.0
2019-07-05 12:00:00,50.46,50.53,50.42,50.51,7452.0,49.1145,49.1826,49.0756,49.1632,7452.0
2019-07-05 12:30:00,50.53,50.6,50.53,50.59,28988.0,49.1826,49.2508,49.1826,49.241,28988.0
2019-07-05 13:00:00,50.56,50.68,50.53,50.68,21660.0,49.2118,49.3286,49.1826,49.3286,21660.0
2019-07-05 13:30:00,50.69,50.72,50.67,50.68,12484.0,49.3384,49.3676,49.3189,49.3286,12484.0
2019-07-05 14:00:00,50.71,50.71,50.68,50.71,8088.0,49.3578,49.3578,49.3286,49.3578,8088.0
2019-07-05 14:30:00,50.72,50.82,50.72,50.82,16828.0,49.3676,49.4649,49.3676,49.4649,16828.0
2019-07-05 15:00:00,50.82,50.82,50.72,50.76,10184.0,49.4649,49.4649,49.3676,49.4065,10184.0
2019-07-05 15:30:00,50.78,50.78,50.65,50.76,101276.0,49.426,49.426,49.2994,49.4065,101276.0
2019-07-08 09:30:00,50.35,50.35,50.1,50.11,20272.0,49.0074,49.0074,48.7641,48.7738,20272.0
2019-07-08 10:00:00,50.18,50.25,50.18,50.25,1608.0,48.842,48.9101,48.842,48.9101,1608.0
2019-07-08 10:30:00,50.17,50.23,50.17,50.19,6804.0,48.8322,48.8906,48.8322,48.8517,6804.0
2019-07-08 11:00:00,50.24,50.3,50.2,50.24,45996.0,48.9004,48.9588,48.8614,48.9004,45996.0
2019-07-08 11:30:00,50.24,50.24,50.19,50.22,15588.0,48.9004,48.9004,48.8517,48.8809,15588.0
2019-07-08 12:00:00,50.2,50.21,50.15,50.17,26344.0,48.8614,48.8712,48.8128,48.8322,26344.0
2019-07-08 12:30:00,50.2,50.25,50.2,50.25,6504.0,48.8614,48.9101,48.8614,48.9101,6504.0
2019-07-08 13:00:00,50.25,50.27,50.23,50.24,11368.0,48.9101,48.9296,48.8906,48.9004,11368.0
2019-07-08 13:30:00,50.25,50.28,50.23,50.25,7592.0,48.9101,48.9393,48.8906,48.9101,7592.0
2019-07-08 14:00:00,50.24,50.26,50.2,50.24,105360.0,48.9004,48.9198,48.8614,48.9004,105360.0
2019-07-08 14:30:00,50.25,50.33,50.25,50.3,8460.0,48.9101,48.988,48.9101,48.9588,8460.0
2019-07-08 15:00:00,50.29,50.34,50.28,50.33,36440.0,48.949,48.9977,48.9393,48.988,36440.0
2019-07-08 15:30:00,50.34,50.34,50.3,50.32,24700.0,48.9977,48.9977,48.9588,48.9782,24700.0
2019-07-09 09:30:00,50.04,50.24,50.04,50.21,14140.0,48.7057,48.9004,48.7057,48.8712,14140.0
2019-07-09 10:00:00,50.27,50.31,50.27,50.31,2400.0,48.9296,48.9685,48.9296,48.9685,2400.0
2019-07-09 10:30:00,50.31,50.42,50.31,50.39,3584.0,48.9685,49.0756,48.9685,49.0464,3584.0
2019-07-09 11:00:00,50.36,50.45,50.36,50.43,20144.0,49.0172,49.1048,49.0172,49.0853,20144.0
2019-07-09 11:30:00,50.38,50.39,50.37,50.37,1220.0,49.0366,49.0464,49.0269,49.0269,1220.0
2019-07-09 12:00:00,50.45,50.49,50.45,50.49,5168.0,49.1048,49.1437,49.1048,49.1437,5168.0
2019-07-09 12:30:00,50.47,50.49,50.46,50.49,2932.0,49.1242,49.1437,49.1145,49.1437,2932.0
2019-07-09 13:00:00,50.49,50.49,50.49,50.49,0.0,49.1437,49.1437,49.1437,49.1437,0.0
2019-07-09 13:30:00,50.49,50.5,50.49,50.5,2224.0,49.1437,49.1534,49.1437,49.1534,2224.0
2019-07-09 14:00:00,50.5,50.54,50.5,50.52,6816.0,49.1534,49.1924,49.1534,49.1729,6816.0
2019-07-09 14:30:00,50.52,50.53,50.52,50.52,1284.0,49.1729,49.1826,49.1729,49.1729,1284.0
2019-07-09 15:00:00,50.54,50.54,50.46,50.46,17020.0,49.1924,49.1924,49.1145,49.1145,17020.0
2019-07-09 15:30:00,50.51,50.62,50.51,50.56,19212.0,49.1632,49.2702,49.1632,49.2118,19212.0
2019-07-10 09:30:00,50.85,51.26,50.85,51.26,42564.0,49.4941,49.8932,49.4941,49.8932,42564.0
2019-07-10 10:00:00,51.19,51.19,51.11,51.11,7628.0,49.825,49.825,49.7472,49.7472,7628.0
2019-07-10 10:30:00,51.03,51.17,50.99,50.99,8932.0,49.6693,49.8056,49.6304,49.6304,8932.0
2019-07-10 11:00:00,50.97,50.97,50.84,50.93,15144.0,49.6109,49.6109,49.4844,49.572,15144.0
2019-07-10 11:30:00,50.93,50.95,50.93,50.95,9192.0,49.572,49.5914,49.572,49.5914,9192.0
2019-07-10 12:00:00,51.06,51.09,51.01,51.01,13860.0,49.6985,49.7277,49.6498,49.6498,13860.0
2019-07-10 12:30:00,51.04,51.04,50.98,50.98,2760.0,49.679,49.679,49.6206,49.6206,2760.0
2019-07-10 13:00:00,51.02,51.04,51.02,51.04,2292.0,49.6596,49.679,49.6596,49.679,2292.0
2019-07-10 13:30:00,51.11,51.11,51.09,51.09,2640.0,49.7472,49.7472,49.7277,49.7277,2640.0
2019-07-10 14:00:00,51.09,51.09,50.95,50.95,67632.0,49.7277,49.7277,49.5914,49.5914,67632.0
2019-07-10 14:30:00,50.92,50.97,50.91,50.97,15720.0,49.5622,49.6109,49.5525,49.6109,15720.0
2019-07-10 15:00:00,50.94,51.0,50.93,50.97,10652.0,49.5817,49.6401,49.572,49.6109,10652.0
2019-07-10 15:30:00,50.99,51.06,50.99,51.04,34004.0,49.6304,49.6985,49.6304,49.679,34004.0
2019-07-11 09:30:00,51.17,51.26,51.11,51.21,14128.0,49.8056,49.8932,49.7472,49.8445,14128.0
2019-07-11 10:00:00,51.23,51.23,51.16,51.16,2504.0,49.864,49.864,49.7958,49.7958,2504.0
2019-07-11 10:30:00,51.1,51.22,51.07,51.22,11180.0,49.7374,49.8542,49.7082,49.8542,11180.0
2019-07-11 11:00:00,51.21,51.35,51.21,51.34,27760.0,49.8445,49.9808,49.8445,49.971,27760.0
2019-07-11 11:30:00,51.34,51.35,51.32,51.35,8740.0,49.971,49.9808,49.9516,49.9808,8740.0
2019-07-11 12:00:00,51.35,51.38,51.28,51.31,10504.0,49.9808,50.01,49.9126,49.9418,10504.0
2019-07-11 12:30:00,51.31,51.34,51.31,51.31,11752.0,49.9418,49.971,49.9418,49.9418,11752.0
2019-07-11 13:00:00,51.32,51.32,51.21,51.21,9596.0,49.9516,49.9516,49.8445,49.8445,9596.0
2019-07-11 13:30:00,51.18,51.19,51.05,51.1,27856.0,49.8153,49.825,49.6888,49.7374,27856.0
2019-07-11 14:00:00,51.08,51.1,51.01,51.02,8336.0,49.718,49.7374,49.6498,49.6596,8336.0
2019-07-11 14:30:00,51.02,51.09,51.02,51.08,8760.0,49.6596,49.7277,49.6596,49.718,8760.0
2019-07-11 15:00:00,51.09,51.12,51.06,51.06,5480.0,49.7277,49.7569,49.6985,49.6985,5480.0
2019-07-11 15:30:00,51.08,51.17,51.08,51.16,130268.0,49.718,49.8056,49.718,49.7958,130268.0
2019-07-12 09:30:00,51.28,51.44,51.28,51.42,6168.0,49.9126,50.0684,49.9126,50.0489,6168.0
2019-07-12 10:00:00,51.43,51.45,51.29,51.34,10764.0,50.0586,50.0781,49.9224,49.971,10764.0
2019-07-12 10:30:00,51.33,51.34,51.28,51.29,22420.0,49.9613,49.971,49.9126,49.9224,22420.0
2019-07-12 11:00:00,51.34,51.41,51.34,51.41,4400.0,49.971,50.0392,49.971,50.0392,4400.0
2019-07-12 11:30:00,51.43,51.48,51.42,51.48,5956.0,50.0586,50.1073,50.0489,50.1073,5956.0
2019-07-12 12:00:00,51.5,51.51,51.48,51.49,8400.0,50.1268,50.1365,50.1073,50.117,8400.0
2019-07-12 12:30:00,51.49,51.53,51.49,51.52,3516.0,50.117,50.156,50.117,50.1462,3516.0
2019-07-12 13:00:00,51.51,51.52,51.47,51.49,6168.0,50.1365,50.1462,50.0976,50.117,6168.0
2019-07-12 13:30:00,51.48,51.48,51.44,51.46,4844.0,50.1073,50.1073,50.0684,50.0878,4844.0
2019-07-12 14:00:00,51.48,51.5,51.46,51.5,8940.0,50.1073,50.1268,50.0878,50.1268,8940.0
2019-07-12 14:30:00,51.5,51.54,51.5,51.54,5104.0,50.1268,50.1657,50.1268,50.1657,5104.0
2019-07-12 15:00:00,51.52,51.53,51.51,51.51,4136.0,50.1462,50.156,50.1365,50.1365,4136.0
2019-07-12 15:30:00,51.52,51.6,51.52,51.58,87104.0,50.1462,50.2241,50.1462,50.2046,87104.0
2019-07-15 09:30:00,51.71,51.72,51.59,51.6,22108.0,50.3312,50.3409,50.2144,50.2241,22108.0
2019-07-15 10:00:00,51.63,51.67,51.58,51.63,14980.0,50.2533,50.2922,50.2046,50.2533,14980.0
2019-07-15 10:30:00,51.66,51.67,51.62,51.66,4696.0,50.2825,50.2922,50.2436,50.2825,4696.0
2019-07-15 11:00:00,51.67,51.71,51.64,51.69,8460.0,50.2922,50.3312,50.263,50.3117,8460.0
2019-07-15 11:30:00,51.63,51.67,51.63,51.64,7360.0,50.2533,50.2922,50.2533,50.263,7360.0
2019-07-15 12:00:00,51.65,51.65,51.62,51.63,3784.0,50.2728,50.2728,50.2436,50.2533,3784.0
2019-07-15 12:30:00,51.63,51.63,51.6,51.6,3368.0,50.2533,50.2533,50.2241,50.2241,3368.0
2019-07-15 13:00:00,51.63,51.63,51.61,51.62,5756.0,50.2533,50.2533,50.2338,50.2436,5756.0
2019-07-15 13:30:00,51.64,51.67,51.63,51.66,6972.0,50.263,50.2922,50.2533,50.2825,6972.0
2019-07-15 14:00:00,51.69,51.71,51.69,51.69,6416.0,50.3117,50.3312,50.3117,50.3117,6416.0
2019-07-15 14:30:00,51.7,51.73,51.68,51.73,16240.0,50.3214,50.3506,50.302,50.3506,16240.0
2019-07-15 15:00:00,51.73,51.75,51.7,51.72,38388.0,50.3506,50.3701,50.3214,50.3409,38388.0
2019-07-15 15:30:00,51.74,51.76,51.69,51.74,98348.0,50.3604,50.3798,50.3117,50.3604,98348.0
2019-07-16 09:30:00,51.64,51.64,51.56,51.62,8276.0,50.263,50.263,50.1852,50.2436,8276.0
2019-07-16 10:00:00,51.63,51.65,51.61,51.62,6292.0,50.2533,50.2728,50.2338,50.2436,6292.0
2019-07-16 10:30:00,51.62,51.65,51.58,51.6,8812.0,50.2436,50.2728,50.2046,50.2241,8812.0
2019-07-16 11:00:00,51.63,51.63,51.53,51.53,8400.0,50.2533,50.2533,50.156,50.156,8400.0
2019-07-16 11:30:00,51.55,51.57,51.49,51.49,4144.0,50.1754,50.1949,50.117,50.117,4144.0
2019-07-16 12:00:00,51.49,51.49,51.22,51.31,7232.0,50.117,50.117,49.8542,49.9418,7232.0
2019-07-16 12:30:00,51.3,51.38,51.29,51.35,6100.0,49.9321,50.01,49.9224,49.9808,6100.0
2019-07-16 13:00:00,51.4,51.46,51.4,51.42,5760.0,50.0294,50.0878,50.0294,50.0489,5760.0
2019-07-16 13:30:00,51.42,51.44,51.29,51.29,7232.0,50.0489,50.0684,49.9224,49.9224,7232.0
2019-07-16 14:00:00,51.29,51.33,51.29,51.31,1756.0,49.9224,49.9613,49.9224,49.9418,1756.0
2019-07-16 14:30:00,51.3,51.37,51.25,51.35,24400.0,49.9321,50.0002,49.8834,49.9808,24400.0
2019-07-16 15:00:00,51.33,51.41,51.33,51.39,24404.0,49.9613,50.0392,49.9613,50.0197,24404.0
2019-07-16 15:30:00,51.36,51.42,51.32,51.34,21576.0,49.9905,50.0489,49.9516,49.971,21576.0
2019-07-17 09:30:00,51.38,51.49,51.38,51.49,9564.0,50.01,50.117,50.01,50.117,9564.0
2019-07-17 10:00:00,51.51,51.51,51.41,51.45,24724.0,50.1365,50.1365,50.0392,50.0781,24724.0
2019-07-17 10:30:00,51.43,51.45,51.35,51.37,7288.0,50.0586,50.0781,49.9808,50.0002,7288.0
2019-07-17 11:00:00,51.39,51.41,51.38,51.4,9384.0,50.0197,50.0392,50.01,50.0294,9384.0
2019-07-17 11:30:00,51.41,51.44,51.41,51.44,4440.0,50.0392,50.0684,50.0392,50.0684,4440.0
2019-07-17 12:00:00,51.44,51.44,51.4,51.4,6412.0,50.0684,50.0684,50.0294,50.0294,6412.0
2019-07-17 12:30:00,51.45,51.45,51.44,51.44,1748.0,50.0781,50.0781,50.0684,50.0684,1748.0
2019-07-17 13:00:00,51.4,51.42,51.4,51.42,4140.0,50.0294,50.0489,50.0294,50.0489,4140.0
2019-07-17 13:30:00,51.44,51.45,51.44,51.44,2588.0,50.0684,50.0781,50.0684,50.0684,2588.0
2019-07-17 14:00:00,51.44,51.44,51.35,51.4,11168.0,50.0684,50.0684,49.9808,50.0294,11168.0
2019-07-17 14:30:00,51.41,51.42,51.38,51.38,4244.0,50.0392,50.0489,50.01,50.01,4244.0
2019-07-17 15:00:00,51.37,51.38,51.35,51.35,9368.0,50.0002,50.01,49.9808,49.9808,9368.0
2019-07-17 15:30:00,51.35,51.35,51.19,51.2,47292.0,49.9808,49.9808,49.825,49.8348,47292.0
2019-07-18 09:30:00,51.05,51.35,50.91,51.3,18680.0,49.6888,49.9808,49.5525,49.9321,18680.0
2019-07-18 10:00:00,51.29,51.38,51.27,51.34,15016.0,49.9224,50.01,49.9029,49.971,15016.0
2019-07-18 10:30:00,51.32,51.33,51.21,51.27,11668.0,49.9516,49.9613,49.8445,49.9029,11668.0
2019-07-18 11:00:00,51.2,51.2,51.07,51.11,31980.0,49.8348,49.8348,49.7082,49.7472,31980.0
2019-07-18 11:30:00,51.1,51.12,51.01,51.05,21080.0,49.7374,49.7569,49.6498,49.6888,21080.0
2019-07-18 12:00:00,51.08,51.16,51.08,51.16,8540.0,49.718,49.7958,49.718,49.7958,8540.0
2019-07-18 12:30:00,51.14,51.15,51.11,51.13,8568.0,49.7764,49.7861,49.7472,49.7666,8568.0
2019-07-18 13:00:00,51.14,51.19,51.14,51.17,8960.0,49.7764,49.825,49.7764,49.8056,8960.0
2019-07-18 13:30:00,51.23,51.23,51.16,51.18,5596.0,49.864,49.864,49.7958,49.8153,5596.0
2019-07-18 14:00:00,51.21,51.39,51.21,51.39,3636.0,49.8445,50.0197,49.8445,50.0197,3636.0
2019-07-18 14:30:00,51.38,51.44,51.38,51.43,5104.0,50.01,50.0684,50.01,50.0586,5104.0
2019-07-18 15:00:00,51.53,51.53,51.38,51.41,5076.0,50.156,50.156,50.01,50.0392,5076.0
2019-07-18 15:30:00,51.41,51.49,51.38,51.49,35860.0,50.0392,50.117,50.01,50.117,35860.0
2019-07-19 09:30:00,51.89,51.9,51.75,51.76,27196.0,50.5064,50.5161,50.3701,50.3798,27196.0
2019-07-19 10:00:00,51.81,51.81,51.7,51.71,7700.0,50.4285,50.4285,50.3214,50.3312,7700.0
2019-07-19 10:30:00,51.73,51.73,51.6,51.66,10000.0,50.3506,50.3506,50.2241,50.2825,10000.0
2019-07-19 11:00:00,51.73,51.76,51.7,51.7,3464.0,50.3506,50.3798,50.3214,50.3214,3464.0
2019-07-19 11:30:00,51.69,51.69,51.5,51.56,24960.0,50.3117,50.3117,50.1268,50.1852,24960.0
2019-07-19 12:00:00,51.63,51.66,51.63,51.64,2688.0,50.2533,50.2825,50.2533,50.263,2688.0
2019-07-19 12:30:00,51.69,51.74,51.69,51.71,12580.0,50.3117,50.3604,50.3117,50.3312,12580.0
2019-07-19 13:00:00,51.71,51.71,51.63,51.64,22400.0,50.3312,50.3312,50.2533,50.263,22400.0
2019-07-19 13:30:00,51.62,51.64,51.57,51.6,10376.0,50.2436,50.263,50.1949,50.2241,10376.0
2019-07-19 14:00:00,51.63,51.63,51.35,51.37,12768.0,50.2533,50.2533,49.9808,50.0002,12768.0
2019-07-19 14:30:00,51.36,51.4,51.32,51.36,6992.0,49.9905,50.0294,49.9516,49.9905,6992.0
2019-07-19 15:00:00,51.34,51.34,51.16,51.22,14488.0,49.971,49.971,49.7958,49.8542,14488.0
2019-07-19 15:30:00,51.25,51.33,51.13,51.14,47008.0,49.8834,49.9613,49.7666,49.7764,47008.0
2019-07-22 09:30:00,51.31,51.6,51.31,51.6,66964.0,49.9418,50.2241,49.9418,50.2241,66964.0
2019-07-22 10:00:00,51.68,51.68,51.67,51.67,1040.0,50.302,50.302,50.2922,50.2922,1040.0
2019-07-22 10:30:00,51.68,51.69,51.59,51.61,5368.0,50.302,50.3117,50.2144,50.2338,5368.0
2019-07-22 11:00:00,51.6,51.63,51.6,51.63,3336.0,50.2241,50.2533,50.2241,50.2533,3336.0
2019-07-22 11:30:00,51.65,51.69,51.63,51.69,4920.0,50.2728,50.3117,50.2533,50.3117,4920.0
2019-07-22 12:00:00,51.71,51.72,51.63,51.71,3528.0,50.3312,50.3409,50.2533,50.3312,3528.0
2019-07-22 12:30:00,51.7,51.76,51.69,51.74,16848.0,50.3214,50.3798,50.3117,50.3604,16848.0
2019-07-22 13:00:00,51.69,51.72,51.69,51.72,4348.0,50.3117,50.3409,50.3117,50.3409,4348.0
2019-07-22 13:30:00,51.73,51.76,51.73,51.76,11556.0,50.3506,50.3798,50.3506,50.3798,11556.0
2019-07-22 14:00:00,51.77,51.78,51.73,51.73,8508.0,50.3896,50.3993,50.3506,50.3506,8508.0
2019-07-22 14:30:00,51.73,51.74,51.69,51.73,6528.0,50.3506,50.3604,50.3117,50.3506,6528.0
2019-07-22 15:00:00,51.78,51.86,51.74,51.78,18128.0,50.3993,50.4772,50.3604,50.3993,18128.0
2019-07-22 15:30:00,51.78,51.78,51.72,51.77,36980.0,50.3993,50.3993,50.3409,50.3896,36980.0
2019-07-23 09:30:00,52.06,52.06,51.83,51.83,24032.0,50.6718,50.6718,50.448,50.448,24032.0
2019-07-23 10:00:00,51.82,51.82,51.82,51.82,400.0,50.4382,50.4382,50.4382,50.4382,400.0
2019-07-23 10:30:00,51.79,51.81,51.79,51.81,3712.0,50.409,50.4285,50.409,50.4285,3712.0
2019-07-23 11:00:00,51.84,51.87,51.79,51.84,84308.0,50.4577,50.4869,50.409,50.4577,84308.0
2019-07-23 11:30:00,51.79,51.79,51.68,51.68,5164.0,50.409,50.409,50.302,50.302,5164.0
2019-07-23 12:00:00,51.63,51.74,51.63,51.67,10360.0,50.2533,50.3604,50.2533,50.2922,10360.0
2019-07-23 12:30:00,51.68,51.77,51.68,51.77,10472.0,50.302,50.3896,50.302,50.3896,10472.0
2019-07-23 13:00:00,51.77,51.79,51.77,51.77,6056.0,50.3896,50.409,50.3896,50.3896,6056.0
2019-07-23 13:30:00,51.79,51.98,51.79,51.98,17676.0,50.409,50.594,50.409,50.594,17676.0
2019-07-23 14:00:00,51.97,51.97,51.88,51.91,7312.0,50.5842,50.5842,50.4966,50.5258,7312.0
2019-07-23 14:30:00,51.92,51.94,51.91,51.94,3420.0,50.5356,50.555,50.5258,50.555,3420.0
2019-07-23 15:00:00,51.92,51.97,51.92,51.97,4160.0,50.5356,50.5842,50.5356,50.5842,4160.0
2019-07-23 15:30:00,51.98,52.05,51.98,52.05,27128.0,50.594,50.6621,50.594,50.6621,27128.0
2019-07-24 09:30:00,51.94,52.24,51.94,52.19,15636.0,50.555,50.847,50.555,50.7984,15636.0
2019-07-24 10:00:00,52.24,52.24,52.21,52.21,1660.0,50.847,50.847,50.8178,50.8178,1660.0
2019-07-24 10:30:00,52.25,52.3,52.22,52.24,4080.0,50.8568,50.9054,50.8276,50.847,4080.0
2019-07-24 11:00:00,52.22,52.24,52.2,52.23,5400.0,50.8276,50.847,50.8081,50.8373,5400.0
2019-07-24 11:30:00,52.25,52.28,52.23,52.23,9340.0,50.8568,50.886,50.8373,50.8373,9340.0
2019-07-24 12:00:00,52.24,52.29,52.24,52.28,9592.0,50.847,50.8957,50.847,50.886,9592.0
2019-07-24 12:30:00,52.31,52.34,52.29,52.33,11244.0,50.9152,50.9444,50.8957,50.9346,11244.0
2019-07-24 13:00:00,52.33,52.33,52.31,52.32,8628.0,50.9346,50.9346,50.9152,50.9249,8628.0
2019-07-24 13:30:00,52.32,52.32,52.28,52.32,7336.0,50.9249,50.9249,50.886,50.9249,7336.0
2019-07-24 14:00:00,52.34,52.35,52.29,52.33,12880.0,50.9444,50.9541,50.8957,50.9346,12880.0
2019-07-24 14:30:00,52.35,52.46,52.35,52.46,9796.0,50.9541,51.0612,50.9541,51.0612,9796.0
2019-07-24 15:00:00,52.46,52.52,52.45,52.5,49708.0,51.0612,51.1196,51.0514,51.1001,49708.0
2019-07-24 15:30:00,52.55,52.56,52.49,52.55,49164.0,51.1488,51.1585,51.0904,51.1488,49164.0
2019-07-25 09:30:00,52.41,52.41,52.06,52.1,28180.0,51.0125,51.0125,50.6718,50.7108,28180.0
2019-07-25 10:00:00,52.16,52.26,52.03,52.04,20608.0,50.7692,50.8665,50.6426,50.6524,20608.0
2019-07-25 10:30:00,52.13,52.31,52.13,52.24,18668.0,50.74,50.9152,50.74,50.847,18668.0
2019-07-25 11:00:00,52.26,52.27,52.12,52.14,23348.0,50.8665,50.8762,50.7302,50.7497,23348.0
2019-07-25 11:30:00,52.16,52.22,52.12,52.18,4128.0,50.7692,50.8276,50.7302,50.7886,4128.0
2019-07-25 12:00:00,52.18,52.21,52.12,52.2,63456.0,50.7886,50.8178,50.7302,50.8081,63456.0
2019-07-25 12:30:00,52.18,52.18,52.01,52.04,34996.0,50.7886,50.7886,50.6232,50.6524,34996.0
2019-07-25 13:00:00,52.05,52.05,52.02,52.02,2980.0,50.6621,50.6621,50.6329,50.6329,2980.0
2019-07-25 13:30:00,52.06,52.16,52.06,52.07,8708.0,50.6718,50.7692,50.6718,50.6816,8708.0
2019-07-25 14:00:00,52.18,52.2,52.17,52.18,6180.0,50.7886,50.8081,50.7789,50.7886,6180.0
2019-07-25 14:30:00,52.16,52.16,52.07,52.07,7784.0,50.7692,50.7692,50.6816,50.6816,7784.0
2019-07-25 15:00:00,52.06,52.11,52.04,52.11,4556.0,50.6718,50.7205,50.6524,50.7205,4556.0
2019-07-25 15:30:00,52.17,52.2,52.07,52.12,53568.0,50.7789,50.8081,50.6816,50.7302,53568.0
2019-07-26 09:30:00,52.73,53.02,52.73,53.0,8012.0,51.324,51.6062,51.324,51.5868,8012.0
2019-07-26 10:00:00,52.96,53.01,52.89,52.89,14448.0,51.5478,51.5965,51.4797,51.4797,14448.0
2019-07-26 10:30:00,52.89,52.9,52.82,52.83,6916.0,51.4797,51.4894,51.4116,51.4213,6916.0
2019-07-26 11:00:00,52.88,52.92,52.84,52.92,4720.0,51.47,51.5089,51.431,51.5089,4720.0
2019-07-26 11:30:00,52.92,52.96,52.92,52.96,3988.0,51.5089,51.5478,51.5089,51.5478,3988.0
2019-07-26 12:00:00,52.94,52.95,52.91,52.91,6748.0,51.5284,51.5381,51.4992,51.4992,6748.0
2019-07-26 12:30:00,52.88,52.9,52.88,52.9,23568.0,51.47,51.4894,51.47,51.4894,23568.0
2019-07-26 13:00:00,52.91,52.98,52.9,52.96,26364.0,51.4992,51.5673,51.4894,51.5478,26364.0
2019-07-26 13:30:00,52.97,52.98,52.95,52.95,3796.0,51.5576,51.5673,51.5381,51.5381,3796.0
2019-07-26 14:00:00,52.97,52.97,52.92,52.92,15524.0,51.5576,51.5576,51.5089,51.5089,15524.0
2019-07-26 14:30:00,52.95,52.99,52.93,52.99,10000.0,51.5381,51.577,51.5186,51.577,10000.0
2019-07-26 15:00:00,52.97,53.01,52.96,52.99,22620.0,51.5576,51.5965,51.5478,51.577,22620.0
2019-07-26 15:30:00,52.99,53.01,52.88,52.88,45152.0,51.577,51.5965,51.47,51.47,45152.0
2019-07-29 09:30:00,52.89,52.89,52.52,52.52,26476.0,51.4797,51.4797,51.1196,51.1196,26476.0
2019-07-29 10:00:00,52.49,52.49,52.37,52.37,9200.0,51.0904,51.0904,50.9736,50.9736,9200.0
2019-07-29 10:30:00,52.45,52.57,52.45,52.49,9992.0,51.0514,51.1682,51.0514,51.0904,9992.0
2019-07-29 11:00:00,52.48,52.6,52.48,52.59,21080.0,51.0806,51.1974,51.0806,51.1877,21080.0
2019-07-29 11:30:00,52.58,52.67,52.58,52.67,26760.0,51.178,51.2656,51.178,51.2656,26760.0
2019-07-29 12:00:00,52.64,52.64,52.6,52.6,5000.0,51.2364,51.2364,51.1974,51.1974,5000.0
2019-07-29 12:30:00,52.65,52.7,52.63,52.7,6088.0,51.2461,51.2948,51.2266,51.2948,6088.0
2019-07-29 13:00:00,52.73,52.75,52.71,52.74,51540.0,51.324,51.3434,51.3045,51.3337,51540.0
2019-07-29 13:30:00,52.75,52.76,52.72,52.74,9952.0,51.3434,51.3532,51.3142,51.3337,9952.0
2019-07-29 14:00:00,52.74,52.75,52.71,52.74,20032.0,51.3337,51.3434,51.3045,51.3337,20032.0
2019-07-29 14:30:00,52.75,52.81,52.74,52.8,13536.0,51.3434,51.4018,51.3337,51.3921,13536.0
2019-07-29 15:00:00,52.77,52.77,52.76,52.76,3600.0,51.3629,51.3629,51.3532,51.3532,3600.0
2019-07-29 15:30:00,52.76,52.82,52.76,52.77,27820.0,51.3532,51.4116,51.3532,51.3629,27820.0
2019-07-30 09:30:00,52.34,52.48,52.25,52.42,11324.0,50.9444,51.0806,50.8568,51.0222,11324.0
2019-07-30 10:00:00,52.47,52.47,52.42,52.45,13444.0,51.0709,51.0709,51.0222,51.0514,13444.0
2019-07-30 10:30:00,52.5,52.51,52.46,52.48,4400.0,51.1001,51.1098,51.0612,51.0806,4400.0
2019-07-30 11:00:00,52.51,52.54,52.51,52.52,13756.0,51.1098,51.139,51.1098,51.1196,13756.0
2019-07-30 11:30:00,52.56,52.56,52.43,52.43,6036.0,51.1585,51.1585,51.032,51.032,6036.0
2019-07-30 12:00:00,52.48,52.51,52.45,52.46,10916.0,51.0806,51.1098,51.0514,51.0612,10916.0
2019-07-30 12:30:00,52.48,52.51,52.43,52.44,4952.0,51.0806,51.1098,51.032,51.0417,4952.0
2019-07-30 13:00:00,52.46,52.47,52.46,52.46,4068.0,51.0612,51.0709,51.0612,51.0612,4068.0
2019-07-30 13:30:00,52.48,52.54,52.48,52.53,13748.0,51.0806,51.139,51.0806,51.1293,13748.0
2019-07-30 14:00:00,52.55,52.68,52.55,52.68,15984.0,51.1488,51.2753,51.1488,51.2753,15984.0
2019-07-30 14:30:00,52.62,52.62,52.57,52.57,14444.0,51.2169,51.2169,51.1682,51.1682,14444.0
2019-07-30 15:00:00,52.58,52.58,52.49,52.49,12152.0,51.178,51.178,51.0904,51.0904,12152.0
2019-07-30 15:30:00,52.44,52.49,52.39,52.46,38180.0,51.0417,51.0904,50.993,51.0612,38180.0
2019-07-31 09:30:00,52.61,52.68,52.6,52.61,21236.0,51.2072,51.2753,51.1974,51.2072,21236.0
2019-07-31 10:00:00,52.62,52.7,52.62,52.65,6912.0,51.2169,51.2948,51.2169,51.2461,6912.0
2019-07-31 10:30:00,52.52,52.6,52.52,52.6,4100.0,51.1196,51.1974,51.1196,51.1974,4100.0
2019-07-31 11:00:00,52.64,52.7,52.63,52.66,7216.0,51.2364,51.2948,51.2266,51.2558,7216.0
2019-07-31 11:30:00,52.68,52.68,52.63,52.66,1200.0,51.2753,51.2753,51.2266,51.2558,1200.0
2019-07-31 12:00:00,52.63,52.63,52.62,52.63,2612.0,51.2266,51.2266,51.2169,51.2266,2612.0
2019-07-31 12:30:00,52.57,52.6,52.57,52.6,3844.0,51.1682,51.1974,51.1682,51.1974,3844.0
2019-07-31 13:00:00,52.6,52.61,52.56,52.56,3984.0,51.1974,51.2072,51.1585,51.1585,3984.0
2019-07-31 13:30:00,52.57,52.6,52.53,52.6,5228.0,51.1682,51.1974,51.1293,51.1974,5228.0
2019-07-31 14:00:00,52.54,52.61,52.44,52.5,19340.0,51.139,51.2072,51.0417,51.1001,19340.0
2019-07-31 14:30:00,52.5,52.58,51.25,51.73,61364.0,51.1001,51.178,49.8834,50.3506,61364.0
2019-07-31 15:00:00,51.78,52.18,51.74,52.13,88496.0,50.3993,50.7886,50.3604,50.74,88496.0
2019-07-31 15:30:00,52.09,52.09,51.73,51.73,61672.0,50.701,50.701,50.3506,50.3506,61672.0
2019-08-01 09:30:00,51.81,52.31,51.81,52.26,12744.0,50.4285,50.9152,50.4285,50.8665,12744.0
2019-08-01 10:00:00,52.33,52.5,52.27,52.5,6900.0,50.9346,51.1001,50.8762,51.1001,6900.0
2019-08-01 10:30:00,52.49,52.69,52.48,52.69,5740.0,51.0904,51.285,51.0806,51.285,5740.0
2019-08-01 11:00:00,52.78,52.87,52.73,52.87,21108.0,51.3726,51.4602,51.324,51.4602,21108.0
2019-08-01 11:30:00,52.82,52.86,52.77,52.77,41648.0,51.4116,51.4505,51.3629,51.3629,41648.0
2019-08-01 12:00:00,52.77,52.77,52.71,52.74,9204.0,51.3629,51.3629,51.3045,51.3337,9204.0
2019-08-01 12:30:00,52.77,52.81,52.77,52.81,3328.0,51.3629,51.4018,51.3629,51.4018,3328.0
2019-08-01 13:00:00,52.74,52.77,52.33,52.33,39416.0,51.3337,51.3629,50.9346,50.9346,39416.0
2019-08-01 13:30:00,52.26,52.46,51.58,51.63,77428.0,50.8665,51.0612,50.2046,50.2533,77428.0
2019-08-01 14:00:00,51.78,51.78,51.26,51.4,49588.0,50.3993,50.3993,49.8932,50.0294,49588.0
2019-08-01 14:30:00,51.34,51.56,51.18,51.49,23628.0,49.971,50.1852,49.8153,50.117,23628.0
2019-08-01 15:00:00,51.4,51.55,51.4,51.5,3348.0,50.0294,50.1754,50.0294,50.1268,3348.0
2019-08-01 15:30:00,51.46,51.67,51.35,51.41,83036.0,50.0878,50.2922,49.9808,50.0392,83036.0
2019-08-02 09:30:00,50.97,51.02,50.69,50.81,68332.0,49.6109,49.6596,49.3384,49.4552,68332.0
2019-08-02 10:00:00,50.74,50.74,50.44,50.48,26812.0,49.387,49.387,49.095,49.134,26812.0
2019-08-02 10:30:00,50.26,50.32,50.17,50.2,12172.0,48.9198,48.9782,48.8322,48.8614,12172.0
2019-08-02 11:00:00,50.19,50.48,50.17,50.38,30636.0,48.8517,49.134,48.8322,49.0366,30636.0
2019-08-02 11:30:00,50.39,50.39,50.25,50.38,9800.0,49.0464,49.0464,48.9101,49.0366,9800.0
2019-08-02 12:00:00,50.38,50.55,50.38,50.54,30632.0,49.0366,49.2021,49.0366,49.1924,30632.0
2019-08-02 12:30:00,50.57,50.58,50.35,50.36,9924.0,49.2216,49.2313,49.0074,49.0172,9924.0
2019-08-02 13:00:00,50.34,50.35,50.25,50.31,23720.0,48.9977,49.0074,48.9101,48.9685,23720.0
2019-08-02 13:30:00,50.23,50.29,50.19,50.24,10100.0,48.8906,48.949,48.8517,48.9004,10100.0
2019-08-02 14:00:00,50.2,50.44,50.19,50.4,13324.0,48.8614,49.095,48.8517,49.0561,13324.0
2019-08-02 14:30:00,50.38,50.44,50.31,50.31,10200.0,49.0366,49.095,48.9685,48.9685,10200.0
2019-08-02 15:00:00,50.33,50.51,50.25,50.51,12832.0,48.988,49.1632,48.9101,49.1632,12832.0
2019-08-02 15:30:00,50.48,50.57,50.37,50.45,104248.0,49.134,49.2216,49.0269,49.1048,104248.0
2019-08-05 09:30:00,49.17,49.17,48.82,49.03,113988.0,47.8589,47.8589,47.5182,47.7226,113988.0
2019-08-05 10:00:00,49.03,49.08,48.89,48.9,54660.0,47.7226,47.7713,47.5864,47.5961,54660.0
2019-08-05 10:30:00,48.87,48.95,48.68,48.75,40556.0,47.5669,47.6448,47.382,47.4501,40556.0
2019-08-05 11:00:00,48.78,49.01,48.78,48.84,24140.0,47.4793,47.7032,47.4793,47.5377,24140.0
2019-08-05 11:30:00,48.82,48.85,48.75,48.77,8100.0,47.5182,47.5474,47.4501,47.4696,8100.0
2019-08-05 12:00:00,48.75,48.78,48.66,48.67,73600.0,47.4501,47.4793,47.3625,47.3722,73600.0
2019-08-05 12:30:00,48.68,48.68,48.44,48.44,67620.0,47.382,47.382,47.1484,47.1484,67620.0
2019-08-05 13:00:00,48.45,48.64,48.45,48.54,38700.0,47.1581,47.343,47.1581,47.2457,38700.0
2019-08-05 13:30:00,48.55,48.66,48.41,48.41,107708.0,47.2554,47.3625,47.1192,47.1192,107708.0
2019-08-05 14:00:00,48.38,48.42,48.24,48.24,50248.0,47.09,47.1289,46.9537,46.9537,50248.0
2019-08-05 14:30:00,48.26,48.31,48.13,48.16,35364.0,46.9732,47.0218,46.8466,46.8758,35364.0
2019-08-05 15:00:00,48.16,48.46,48.01,48.29,108852.0,46.8758,47.1678,46.7298,47.0024,108852.0
2019-08-05 15:30:00,48.26,48.57,48.2,48.43,359028.0,46.9732,47.2749,46.9148,47.1386,359028.0
2019-08-06 09:30:00,49.01,49.28,48.96,49.14,38772.0,47.7032,47.966,47.6545,47.8297,38772.0
2019-08-06 10:00:00,49.24,49.35,48.85,48.95,37064.0,47.927,48.0341,47.5474,47.6448,37064.0
2019-08-06 10:30:00,48.94,49.15,48.9,48.98,27400.0,47.635,47.8394,47.5961,47.674,27400.0
2019-08-06 11:00:00,48.94,48.94,48.7,48.85,20148.0,47.635,47.635,47.4014,47.5474,20148.0
2019-08-06 11:30:00,48.83,48.87,48.61,48.87,29064.0,47.528,47.5669,47.3138,47.5669,29064.0
2019-08-06 12:00:00,48.98,48.98,48.74,48.74,10300.0,47.674,47.674,47.4404,47.4404,10300.0
2019-08-06 12:30:00,48.72,48.82,48.72,48.76,13756.0,47.4209,47.5182,47.4209,47.4598,13756.0
2019-08-06 13:00:00,48.79,49.03,48.79,49.03,12276.0,47.489,47.7226,47.489,47.7226,12276.0
2019-08-06 13:30:00,48.99,49.08,48.99,49.05,19440.0,47.6837,47.7713,47.6837,47.7421,19440.0
2019-08-06 14:00:00,48.94,49.18,48.93,49.18,10776.0,47.635,47.8686,47.6253,47.8686,10776.0
2019-08-06 14:30:00,49.22,49.27,49.12,49.14,28884.0,47.9076,47.9562,47.8102,47.8297,28884.0
2019-08-06 15:00:00,49.13,49.17,49.08,49.09,25568.0,47.82,47.8589,47.7713,47.781,25568.0
2019-08-06 15:30:00,49.07,49.2,49.03,49.1,108992.0,47.7616,47.8881,47.7226,47.7908,108992.0
2019-08-07 09:30:00,48.58,48.74,48.31,48.58,46900.0,47.2846,47.4404,47.0218,47.2846,46900.0
2019-08-07 10:00:00,48.58,49.04,48.58,48.92,53464.0,47.2846,47.7324,47.2846,47.6156,53464.0
2019-08-07 10:30:00,49.1,49.25,49.1,49.21,14608.0,47.7908,47.9368,47.7908,47.8978,14608.0
2019-08-07 11:00:00,49.18,49.19,48.95,49.01,27664.0,47.8686,47.8784,47.6448,47.7032,27664.0
2019-08-07 11:30:00,48.92,48.99,48.8,48.85,8160.0,47.6156,47.6837,47.4988,47.5474,8160.0
2019-08-07 12:00:00,48.87,48.87,48.69,48.73,10440.0,47.5669,47.5669,47.3917,47.4306,10440.0
2019-08-07 12:30:00,48.8,48.94,48.79,48.88,52680.0,47.4988,47.635,47.489,47.5766,52680.0
2019-08-07 13:00:00,48.88,48.98,48.88,48.98,17672.0,47.5766,47.674,47.5766,47.674,17672.0
2019-08-07 13:30:00,49.05,49.26,49.05,49.16,40412.0,47.7421,47.9465,47.7421,47.8492,40412.0
2019-08-07 14:00:00,49.15,49.28,49.05,49.17,13240.0,47.8394,47.966,47.7421,47.8589,13240.0
2019-08-07 14:30:00,49.15,49.34,49.15,49.34,15832.0,47.8394,48.0244,47.8394,48.0244,15832.0
2019-08-07 15:00:00,49.37,49.38,49.19,49.35,169864.0,48.0536,48.0633,47.8784,48.0341,169864.0
2019-08-07 15:30:00,49.35,49.43,49.23,49.31,504340.0,48.0341,48.112,47.9173,47.9952,504340.0
2019-08-08 09:30:00,49.67,49.77,49.54,49.58,14204.0,48.3456,48.4429,48.219,48.258,14204.0
2019-08-08 10:00:00,49.83,49.94,49.83,49.93,59660.0,48.5013,48.6084,48.5013,48.5986,59660.0
2019-08-08 10:30:00,49.97,50.17,49.95,50.15,15456.0,48.6376,48.8322,48.6181,48.8128,15456.0
2019-08-08 11:00:00,50.11,50.19,50.08,50.16,11840.0,48.7738,48.8517,48.7446,48.8225,11840.0
2019-08-08 11:30:00,50.27,50.3,50.24,50.28,7464.0,48.9296,48.9588,48.9004,48.9393,7464.0
2019-08-08 12:00:00,50.28,50.32,50.26,50.31,9476.0,48.9393,48.9782,48.9198,48.9685,9476.0
2019-08-08 12:30:00,50.34,50.37,50.32,50.34,17452.0,48.9977,49.0269,48.9782,48.9977,17452.0
2019-08-08 13:00:00,50.36,50.37,50.26,50.27,13992.0,49.0172,49.0269,48.9198,48.9296,13992.0
2019-08-08 13:30:00,50.29,50.39,50.28,50.36,11992.0,48.949,49.0464,48.9393,49.0172,11992.0
2019-08-08 14:00:00,50.35,50.38,50.27,50.34,118096.0,49.0074,49.0366,48.9296,48.9977,118096.0
2019-08-08 14:30:00,50.35,50.44,50.31,50.38,23432.0,49.0074,49.095,48.9685,49.0366,23432.0
2019-08-08 15:00:00,50.35,50.43,50.34,50.39,17572.0,49.0074,49.0853,48.9977,49.0464,17572.0
2019-08-08 15:30:00,50.4,50.57,50.4,50.57,68356.0,49.0561,49.2216,49.0561,49.2216,68356.0
2019-08-09 09:30:00,50.24,50.42,50.04,50.09,14784.0,48.9004,49.0756,48.7057,48.7544,14784.0
2019-08-09 10:00:00,50.12,50.21,49.91,49.91,26940.0,48.7836,48.8712,48.5792,48.5792,26940.0
2019-08-09 10:30:00,49.94,50.02,49.8,49.99,23448.0,48.6084,48.6862,48.4721,48.657,23448.0
2019-08-09 11:00:00,49.95,49.95,49.66,49.66,18780.0,48.6181,48.6181,48.3358,48.3358,18780.0
2019-08-09 11:30:00,49.67,49.78,49.6,49.62,42820.0,48.3456,48.4526,48.2774,48.2969,42820.0
2019-08-09 12:00:00,49.69,49.74,49.66,49.7,8848.0,48.365,48.4137,48.3358,48.3748,8848.0
2019-08-09 12:30:00,49.72,50.05,49.7,49.94,28360.0,48.3942,48.7154,48.3748,48.6084,28360.0
2019-08-09 13:00:00,49.98,50.14,49.94,50.13,12096.0,48.6473,48.803,48.6084,48.7933,12096.0
2019-08-09 13:30:00,50.2,50.25,50.14,50.15,11000.0,48.8614,48.9101,48.803,48.8128,11000.0
2019-08-09 14:00:00,50.1,50.15,50.05,50.13,10100.0,48.7641,48.8128,48.7154,48.7933,10100.0
2019-08-09 14:30:00,50.16,50.18,50.05,50.07,7600.0,48.8225,48.842,48.7154,48.7349,7600.0
2019-08-09 15:00:00,50.08,50.21,50.08,50.17,8820.0,48.7446,48.8712,48.7446,48.8322,8820.0
2019-08-09 15:30:00,50.17,50.22,49.9,49.94,50900.0,48.8322,48.8809,48.5694,48.6084,50900.0
2019-08-12 09:30:00,49.62,49.65,49.49,49.52,9368.0,48.2969,48.3261,48.1704,48.1996,9368.0
2019-08-12 10:00:00,49.57,49.58,49.51,49.51,2460.0,48.2482,48.258,48.1898,48.1898,2460.0
2019-08-12 10:30:00,49.68,49.68,49.54,49.67,5200.0,48.3553,48.3553,48.219,48.3456,5200.0
2019-08-12 11:00:00,49.65,49.65,49.61,49.61,1200.0,48.3261,48.3261,48.2872,48.2872,1200.0
2019-08-12 11:30:00,49.61,49.61,49.61,49.61,0.0,48.2872,48.2872,48.2872,48.2872,0.0
2019-08-12 12:00:00,49.65,49.66,49.6,49.66,2348.0,48.3261,48.3358,48.2774,48.3358,2348.0
2019-08-12 12:30:00,49.73,49.73,49.59,49.59,9732.0,48.404,48.404,48.2677,48.2677,9732.0
2019-08-12 13:00:00,49.6,49.62,49.58,49.58,4568.0,48.2774,48.2969,48.258,48.258,4568.0
2019-08-12 13:30:00,49.54,49.55,49.46,49.48,3376.0,48.219,48.2288,48.1412,48.1606,3376.0
2019-08-12 14:00:00,49.47,49.49,49.38,49.38,5988.0,48.1509,48.1704,48.0633,48.0633,5988.0
2019-08-12 14:30:00,49.3,49.3,49.09,49.13,19820.0,47.9854,47.9854,47.781,47.82,19820.0
2019-08-12 15:00:00,49.21,49.28,49.18,49.28,14340.0,47.8978,47.966,47.8686,47.966,14340.0
2019-08-12 15:30:00,49.3,49.33,49.25,49.33,5620.0,47.9854,48.0146,47.9368,48.0146,5620.0
2019-08-13 09:30:00,49.28,50.7,49.22,50.7,123328.0,47.966,49.3481,47.9076,49.3481,123328.0
2019-08-13 10:00:00,50.63,50.78,50.44,50.77,39940.0,49.28,49.426,49.095,49.4162,39940.0
2019-08-13 10:30:00,50.74,50.74,50.52,50.56,15296.0,49.387,49.387,49.1729,49.2118,15296.0
2019-08-13 11:00:00,50.41,50.53,50.27,50.27,10724.0,49.0658,49.1826,48.9296,48.9296,10724.0
2019-08-13 11:30:00,50.43,50.45,50.4,50.42,5060.0,49.0853,49.1048,49.0561,49.0756,5060.0
2019-08-13 12:00:00,50.52,50.57,50.51,50.55,18948.0,49.1729,49.2216,49.1632,49.2021,18948.0
2019-08-13 12:30:00,50.5,50.5,50.44,50.45,9328.0,49.1534,49.1534,49.095,49.1048,9328.0
2019-08-13 13:00:00,50.45,50.53,50.41,50.44,12044.0,49.1048,49.1826,49.0658,49.095,12044.0
2019-08-13 13:30:00,50.47,50.49,50.47,50.49,2904.0,49.1242,49.1437,49.1242,49.1437,2904.0
2019-08-13 14:00:00,50.52,50.59,50.52,50.59,1600.0,49.1729,49.241,49.1729,49.241,1600.0
2019-08-13 14:30:00,50.62,50.66,50.59,50.59,6860.0,49.2702,49.3092,49.241,49.241,6860.0
2019-08-13 15:00:00,50.48,50.54,50.45,50.52,3940.0,49.134,49.1924,49.1048,49.1729,3940.0
2019-08-13 15:30:00,50.52,50.56,50.46,50.49,22412.0,49.1729,49.2118,49.1145,49.1437,22412.0
2019-08-14 09:30:00,49.57,49.77,49.5,49.77,24448.0,48.2482,48.4429,48.1801,48.4429,24448.0
2019-08-14 10:00:00,49.71,49.71,49.45,49.48,11844.0,48.3845,48.3845,48.1314,48.1606,11844.0
2019-08-14 10:30:00,49.57,49.57,49.28,49.28,11740.0,48.2482,48.2482,47.966,47.966,11740.0
2019-08-14 11:00:00,49.21,49.28,49.08,49.24,317796.0,47.8978,47.966,47.7713,47.927,317796.0
2019-08-14 11:30:00,49.25,49.25,49.0,49.0,9860.0,47.9368,47.9368,47.6934,47.6934,9860.0
2019-08-14 12:00:00,48.92,48.98,48.85,48.94,29980.0,47.6156,47.674,47.5474,47.635,29980.0
2019-08-14 12:30:00,49.06,49.06,48.87,48.87,10000.0,47.7518,47.7518,47.5669,47.5669,10000.0
2019-08-14 13:00:00,48.8,49.15,48.8,49.1,22952.0,47.4988,47.8394,47.4988,47.7908,22952.0
2019-08-14 13:30:00,49.09,49.23,49.09,49.11,9112.0,47.781,47.9173,47.781,47.8005,9112.0
2019-08-14 14:00:00,49.07,49.13,49.03,49.03,23756.0,47.7616,47.82,47.7226,47.7226,23756.0
2019-08-14 14:30:00,49.04,49.06,48.92,49.05,11696.0,47.7324,47.7518,47.6156,47.7421,11696.0
2019-08-14 15:00:00,49.0,49.18,48.91,49.08,39216.0,47.6934,47.8686,47.6058,47.7713,39216.0
2019-08-14 15:30:00,49.01,49.09,48.89,48.92,86972.0,47.7032,47.781,47.5864,47.6156,86972.0
2019-08-15 09:30:00,48.94,48.98,48.61,48.97,108568.0,47.635,47.674,47.3138,47.6642,108568.0
2019-08-15 10:00:00,48.99,48.99,48.77,48.91,48892.0,47.6837,47.6837,47.4696,47.6058,48892.0
2019-08-15 10:30:00,48.85,48.87,48.79,48.84,9708.0,47.5474,47.5669,47.489,47.5377,9708.0
2019-08-15 11:00:00,48.76,48.76,48.51,48.7,13216.0,47.4598,47.4598,47.2165,47.4014,13216.0
2019-08-15 11:30:00,48.72,48.82,48.67,48.82,15900.0,47.4209,47.5182,47.3722,47.5182,15900.0
2019-08-15 12:00:00,48.93,48.95,48.82,48.82,14080.0,47.6253,47.6448,47.5182,47.5182,14080.0
2019-08-15 12:30:00,48.77,48.77,48.69,48.72,8820.0,47.4696,47.4696,47.3917,47.4209,8820.0
2019-08-15 13:00:00,48.74,48.8,48.74,48.77,6420.0,47.4404,47.4988,47.4404,47.4696,6420.0
2019-08-15 13:30:00,48.74,48.74,48.35,48.38,31308.0,47.4404,47.4404,47.0608,47.09,31308.0
2019-08-15 14:00:00,48.43,48.6,48.41,48.6,35948.0,47.1386,47.3041,47.1192,47.3041,35948.0
2019-08-15 14:30:00,48.58,48.65,48.55,48.63,7892.0,47.2846,47.3528,47.2554,47.3333,7892.0
2019-08-15 15:00:00,48.72,48.81,48.69,48.69,55244.0,47.4209,47.5085,47.3917,47.3917,55244.0
2019-08-15 15:30:00,48.7,48.86,48.7,48.72,39228.0,47.4014,47.5572,47.4014,47.4209,39228.0
2019-08-16 09:30:00,49.21,49.37,49.2,49.33,12372.0,47.8978,48.0536,47.8881,48.0146,12372.0
2019-08-16 10:00:00,49.35,49.5,49.26,49.37,36960.0,48.0341,48.1801,47.9465,48.0536,36960.0
2019-08-16 10:30:00,49.46,49.63,49.44,49.63,11644.0,48.1412,48.3066,48.1217,48.3066,11644.0
2019-08-16 11:00:00,49.6,49.6,49.55,49.56,1780.0,48.2774,48.2774,48.2288,48.2385,1780.0
2019-08-16 11:30:00,49.52,49.58,49.48,49.58,23452.0,48.1996,48.258,48.1606,48.258,23452.0
2019-08-16 12:00:00,49.53,49.55,49.49,49.5,2460.0,48.2093,48.2288,48.1704,48.1801,2460.0
2019-08-16 12:30:00,49.59,49.59,49.57,49.57,6800.0,48.2677,48.2677,48.2482,48.2482,6800.0
2019-08-16 13:00:00,49.59,49.66,49.58,49.65,8008.0,48.2677,48.3358,48.258,48.3261,8008.0
2019-08-16 13:30:00,49.66,49.66,49.6,49.65,4516.0,48.3358,48.3358,48.2774,48.3261,4516.0
2019-08-16 14:00:00,49.6,49.6,49.59,49.59,1000.0,48.2774,48.2774,48.2677,48.2677,1000.0
2019-08-16 14:30:00,49.54,49.54,49.54,49.54,800.0,48.219,48.219,48.219,48.219,800.0
2019-08-16 15:00:00,49.63,49.63,49.57,49.59,13660.0,48.3066,48.3066,48.2482,48.2677,13660.0
2019-08-16 15:30:00,49.58,49.66,49.55,49.57,43820.0,48.258,48.3358,48.2288,48.2482,43820.0
2019-08-19 09:30:00,50.28,50.48,50.28,50.29,43468.0,48.9393,49.134,48.9393,48.949,43468.0
2019-08-19 10:00:00,50.3,50.3,50.14,50.27,10748.0,48.9588,48.9588,48.803,48.9296,10748.0
2019-08-19 10:30:00,50.28,50.4,50.28,50.4,7652.0,48.9393,49.0561,48.9393,49.0561,7652.0
2019-08-19 11:00:00,50.39,50.44,50.39,50.44,15040.0,49.0464,49.095,49.0464,49.095,15040.0
2019-08-19 11:30:00,50.41,50.48,50.41,50.46,3024.0,49.0658,49.134,49.0658,49.1145,3024.0
2019-08-19 12:00:00,50.43,50.44,50.42,50.42,2200.0,49.0853,49.095,49.0756,49.0756,2200.0
2019-08-19 12:30:00,50.39,50.47,50.39,50.46,7220.0,49.0464,49.1242,49.0464,49.1145,7220.0
2019-08-19 13:00:00,50.48,50.51,50.47,50.47,6308.0,49.134,49.1632,49.1242,49.1242,6308.0
2019-08-19 13:30:00,50.48,50.49,50.45,50.45,4268.0,49.134,49.1437,49.1048,49.1048,4268.0
2019-08-19 14:00:00,50.44,50.44,50.38,50.38,15844.0,49.095,49.095,49.0366,49.0366,15844.0
2019-08-19 14:30:00,50.38,50.42,50.36,50.38,6392.0,49.0366,49.0756,49.0172,49.0366,6392.0
2019-08-19 15:00:00,50.4,50.4,50.33,50.39,10972.0,49.0561,49.0561,48.988,49.0464,10972.0
2019-08-19 15:30:00,50.38,50.42,50.33,50.34,19320.0,49.0366,49.0756,48.988,48.9977,19320.0
2019-08-20 09:30:00,50.25,50.25,50.03,50.09,6184.0,48.9101,48.9101,48.696,48.7544,6184.0
2019-08-20 10:00:00,50.11,50.24,50.09,50.21,8168.0,48.7738,48.9004,48.7544,48.8712,8168.0
2019-08-20 10:30:00,50.18,50.35,50.18,50.35,2668.0,48.842,49.0074,48.842,49.0074,2668.0
2019-08-20 11:00:00,50.39,50.42,50.38,50.38,2440.0,49.0464,49.0756,49.0366,49.0366,2440.0
2019-08-20 11:30:00,50.35,50.38,50.33,50.33,4456.0,49.0074,49.0366,48.988,48.988,4456.0
2019-08-20 12:00:00,50.36,50.36,50.35,50.35,812.0,49.0172,49.0172,49.0074,49.0074,812.0
2019-08-20 12:30:00,50.36,50.36,50.3,50.36,6796.0,49.0172,49.0172,48.9588,49.0172,6796.0
2019-08-20 13:00:00,50.35,50.36,50.34,50.35,5780.0,49.0074,49.0172,48.9977,49.0074,5780.0
2019-08-20 13:30:00,50.2,50.26,50.2,50.26,800.0,48.8614,48.9198,48.8614,48.9198,800.0
2019-08-20 14:00:00,50.24,50.24,50.13,50.15,6348.0,48.9004,48.9004,48.7933,48.8128,6348.0
2019-08-20 14:30:00,50.16,50.17,50.1,50.12,12164.0,48.8225,48.8322,48.7641,48.7836,12164.0
2019-08-20 15:00:00,50.1,50.16,50.1,50.16,9608.0,48.7641,48.8225,48.7641,48.8225,9608.0
2019-08-20 15:30:00,50.19,50.19,50.03,50.04,73252.0,48.8517,48.8517,48.696,48.7057,73252.0
2019-08-21 09:30:00,50.5,50.71,50.5,50.71,3952.0,49.1534,49.3578,49.1534,49.3578,3952.0
2019-08-21 10:00:00,50.72,50.72,50.67,50.68,7200.0,49.3676,49.3676,49.3189,49.3286,7200.0
2019-08-21 10:30:00,50.64,50.66,50.63,50.65,6536.0,49.2897,49.3092,49.28,49.2994,6536.0
2019-08-21 11:00:00,50.7,50.71,50.68,50.69,4268.0,49.3481,49.3578,49.3286,49.3384,4268.0
2019-08-21 11:30:00,50.7,50.75,50.69,50.69,67708.0,49.3481,49.3968,49.3384,49.3384,67708.0
2019-08-21 12:00:00,50.69,50.71,50.66,50.68,92848.0,49.3384,49.3578,49.3092,49.3286,92848.0
2019-08-21 12:30:00,50.68,50.68,50.64,50.64,3536.0,49.3286,49.3286,49.2897,49.2897,3536.0
2019-08-21 13:00:00,50.66,50.66,50.62,50.62,5692.0,49.3092,49.3092,49.2702,49.2702,5692.0
2019-08-21 13:30:00,50.57,50.61,50.57,50.6,1556.0,49.2216,49.2605,49.2216,49.2508,1556.0
2019-08-21 14:00:00,50.5,50.61,50.41,50.61,12876.0,49.1534,49.2605,49.0658,49.2605,12876.0
2019-08-21 14:30:00,50.65,50.65,50.47,50.49,7632.0,49.2994,49.2994,49.1242,49.1437,7632.0
2019-08-21 15:00:00,50.49,50.54,50.46,50.54,1760.0,49.1437,49.1924,49.1145,49.1924,1760.0
2019-08-21 15:30:00,50.55,50.58,50.52,50.58,13432.0,49.2021,49.2313,49.1729,49.2313,13432.0
2019-08-22 09:30:00,50.67,50.75,50.67,50.74,4684.0,49.3189,49.3968,49.3189,49.387,4684.0
2019-08-22 10:00:00,50.74,50.74,50.37,50.37,24204.0,49.387,49.387,49.0269,49.0269,24204.0
2019-08-22 10:30:00,50.27,50.27,50.02,50.03,21600.0,48.9296,48.9296,48.6862,48.696,21600.0
2019-08-22 11:00:00,50.08,50.27,50.07,50.26,14336.0,48.7446,48.9296,48.7349,48.9198,14336.0
2019-08-22 11:30:00,50.3,50.31,50.22,50.22,4396.0,48.9588,48.9685,48.8809,48.8809,4396.0
2019-08-22 12:00:00,50.21,50.34,50.21,50.3,6160.0,48.8712,48.9977,48.8712,48.9588,6160.0
2019-08-22 12:30:00,50.31,50.34,50.27,50.33,10400.0,48.9685,48.9977,48.9296,48.988,10400.0
2019-08-22 13:00:00,50.32,50.48,50.32,50.48,8360.0,48.9782,49.134,48.9782,49.134,8360.0
2019-08-22 13:30:00,50.44,50.49,50.44,50.44,11180.0,49.095,49.1437,49.095,49.095,11180.0
2019-08-22 14:00:00,50.46,50.46,50.4,50.4,3332.0,49.1145,49.1145,49.0561,49.0561,3332.0
2019-08-22 14:30:00,50.43,50.51,50.43,50.5,10668.0,49.0853,49.1632,49.0853,49.1534,10668.0
2019-08-22 15:00:00,50.52,50.52,50.39,50.4,5528.0,49.1729,49.1729,49.0464,49.0561,5528.0
2019-08-22 15:30:00,50.45,50.6,50.41,50.44,66924.0,49.1048,49.2508,49.0658,49.095,66924.0
2019-08-23 09:30:00,50.13,50.19,49.94,50.06,9564.0,48.7933,48.8517,48.6084,48.7252,9564.0
2019-08-23 10:00:00,50.1,50.37,50.1,50.29,31440.0,48.7641,49.0269,48.7641,48.949,31440.0
2019-08-23 10:30:00,50.43,50.63,50.43,50.48,9304.0,49.0853,49.28,49.0853,49.134,9304.0
2019-08-23 11:00:00,50.16,50.2,49.44,49.56,159216.0,48.8225,48.8614,48.1217,48.2385,159216.0
2019-08-23 11:30:00,49.53,49.53,49.13,49.13,43472.0,48.2093,48.2093,47.82,47.82,43472.0
2019-08-23 12:00:00,49.1,49.27,49.07,49.13,12376.0,47.7908,47.9562,47.7616,47.82,12376.0
2019-08-23 12:30:00,49.18,49.26,49.08,49.19,36324.0,47.8686,47.9465,47.7713,47.8784,36324.0
2019-08-23 13:00:00,49.09,49.15,48.9,48.9,21080.0,47.781,47.8394,47.5961,47.5961,21080.0
2019-08-23 13:30:00,48.88,49.1,48.88,49.07,12152.0,47.5766,47.7908,47.5766,47.7616,12152.0
2019-08-23 14:00:00,48.97,48.98,48.95,48.98,3200.0,47.6642,47.674,47.6448,47.674,3200.0
2019-08-23 14:30:00,48.97,48.99,48.82,48.9,15024.0,47.6642,47.6837,47.5182,47.5961,15024.0
2019-08-23 15:00:00,49.05,49.05,48.87,48.87,9352.0,47.7421,47.7421,47.5669,47.5669,9352.0
2019-08-23 15:30:00,48.85,48.9,48.66,48.84,31036.0,47.5474,47.5961,47.3625,47.5377,31036.0
2019-08-26 09:30:00,49.4,49.5,49.18,49.21,72920.0,48.0828,48.1801,47.8686,47.8978,72920.0
2019-08-26 10:00:00,49.33,49.33,49.06,49.16,55160.0,48.0146,48.0146,47.7518,47.8492,55160.0
2019-08-26 10:30:00,49.12,49.26,49.11,49.19,24864.0,47.8102,47.9465,47.8005,47.8784,24864.0
2019-08-26 11:00:00,49.22,49.37,49.2,49.31,30016.0,47.9076,48.0536,47.8881,47.9952,30016.0
2019-08-26 11:30:00,49.31,49.34,49.18,49.26,48268.0,47.9952,48.0244,47.8686,47.9465,48268.0
2019-08-26 12:00:00,49.31,49.45,49.27,49.42,8076.0,47.9952,48.1314,47.9562,48.1022,8076.0
2019-08-26 12:30:00,49.4,49.4,49.36,49.36,2704.0,48.0828,48.0828,48.0438,48.0438,2704.0
2019-08-26 13:00:00,49.4,49.4,49.33,49.33,7960.0,48.0828,48.0828,48.0146,48.0146,7960.0
2019-08-26 13:30:00,49.35,49.35,49.3,49.31,4388.0,48.0341,48.0341,47.9854,47.9952,4388.0
2019-08-26 14:00:00,49.26,49.27,49.23,49.24,18044.0,47.9465,47.9562,47.9173,47.927,18044.0
2019-08-26 14:30:00,49.24,49.29,49.24,49.26,23364.0,47.927,47.9757,47.927,47.9465,23364.0
2019-08-26 15:00:00,49.34,49.38,49.27,49.3,28948.0,48.0244,48.0633,47.9562,47.9854,28948.0
2019-08-26 15:30:00,49.34,49.46,49.24,49.46,65524.0,48.0244,48.1412,47.927,48.1412,65524.0
2019-08-27 09:30:00,49.8,49.9,49.77,49.79,19908.0,48.4721,48.5694,48.4429,48.4624,19908.0
2019-08-27 10:00:00,49.81,49.81,49.65,49.65,7820.0,48.4818,48.4818,48.3261,48.3261,7820.0
2019-08-27 10:30:00,49.64,49.67,49.56,49.57,5636.0,48.3164,48.3456,48.2385,48.2482,5636.0
2019-08-27 11:00:00,49.59,49.61,49.29,49.35,15132.0,48.2677,48.2872,47.9757,48.0341,15132.0
2019-08-27 11:30:00,49.36,49.45,49.36,49.37,13008.0,48.0438,48.1314,48.0438,48.0536,13008.0
2019-08-27 12:00:00,49.39,49.39,49.31,49.32,26440.0,48.073,48.073,47.9952,48.0049,26440.0
2019-08-27 12:30:00,49.32,49.32,49.13,49.13,17808.0,48.0049,48.0049,47.82,47.82,17808.0
2019-08-27 13:00:00,49.1,49.2,49.1,49.2,6880.0,47.7908,47.8881,47.7908,47.8881,6880.0
2019-08-27 13:30:00,49.22,49.38,49.2,49.37,23508.0,47.9076,48.0633,47.8881,48.0536,23508.0
2019-08-27 14:00:00,49.38,49.42,49.33,49.33,2000.0,48.0633,48.1022,48.0146,48.0146,2000.0
2019-08-27 14:30:00,49.28,49.41,49.24,49.41,6696.0,47.966,48.0925,47.927,48.0925,6696.0
2019-08-27 15:00:00,49.45,49.52,49.33,49.33,6412.0,48.1314,48.1996,48.0146,48.0146,6412.0
2019-08-27 15:30:00,49.29,49.41,49.28,49.31,50840.0,47.9757,48.0925,47.966,47.9952,50840.0
2019-08-28 09:30:00,49.07,49.07,48.77,48.95,29824.0,47.7616,47.7616,47.4696,47.6448,29824.0
2019-08-28 10:00:00,49.06,49.08,48.98,49.03,14892.0,47.7518,47.7713,47.674,47.7226,14892.0
2019-08-28 10:30:00,49.05,49.21,49.05,49.21,29032.0,47.7421,47.8978,47.7421,47.8978,29032.0
2019-08-28 11:00:00,49.11,49.24,49.11,49.24,4936.0,47.8005,47.927,47.8005,47.927,4936.0
2019-08-28 11:30:00,49.29,49.33,49.27,49.32,10692.0,47.9757,48.0146,47.9562,48.0049,10692.0
2019-08-28 12:00:00,49.26,49.28,49.26,49.28,1244.0,47.9465,47.966,47.9465,47.966,1244.0
2019-08-28 12:30:00,49.3,49.32,49.3,49.31,6184.0,47.9854,48.0049,47.9854,47.9952,6184.0
2019-08-28 13:00:00,49.27,49.3,49.22,49.23,5864.0,47.9562,47.9854,47.9076,47.9173,5864.0
2019-08-28 13:30:00,49.26,49.29,49.26,49.29,2072.0,47.9465,47.9757,47.9465,47.9757,2072.0
2019-08-28 14:00:00,49.26,49.27,49.24,49.25,5852.0,47.9465,47.9562,47.927,47.9368,5852.0
2019-08-28 14:30:00,49.25,49.39,49.25,49.37,19200.0,47.9368,48.073,47.9368,48.0536,19200.0
2019-08-28 15:00:00,49.37,49.41,49.33,49.33,17928.0,48.0536,48.0925,48.0146,48.0146,17928.0
2019-08-28 15:30:00,49.31,49.35,49.27,49.34,20252.0,47.9952,48.0341,47.9562,48.0244,20252.0
2019-08-29 09:30:00,49.96,50.27,49.96,50.27,13796.0,48.6278,48.9296,48.6278,48.9296,13796.0
2019-08-29 10:00:00,50.18,50.22,50.12,50.15,49216.0,48.842,48.8809,48.7836,48.8128,49216.0
2019-08-29 10:30:00,50.18,50.18,49.9,50.07,81880.0,48.842,48.842,48.5694,48.7349,81880.0
2019-08-29 11:00:00,50.12,50.2,50.12,50.2,30400.0,48.7836,48.8614,48.7836,48.8614,30400.0
2019-08-29 11:30:00,50.25,50.31,50.24,50.24,8716.0,48.9101,48.9685,48.9004,48.9004,8716.0
2019-08-29 12:00:00,50.23,50.32,50.23,50.29,25620.0,48.8906,48.9782,48.8906,48.949,25620.0
2019-08-29 12:30:00,50.33,50.35,50.24,50.27,35144.0,48.988,49.0074,48.9004,48.9296,35144.0
2019-08-29 13:00:00,50.29,50.32,50.28,50.29,12436.0,48.949,48.9782,48.9393,48.949,12436.0
2019-08-29 13:30:00,50.27,50.35,50.27,50.35,4616.0,48.9296,49.0074,48.9296,49.0074,4616.0
2019-08-29 14:00:00,50.39,50.4,50.27,50.32,15992.0,49.0464,49.0561,48.9296,48.9782,15992.0
2019-08-29 14:30:00,50.34,50.34,50.26,50.27,12208.0,48.9977,48.9977,48.9198,48.9296,12208.0
2019-08-29 15:00:00,50.24,50.29,50.19,50.21,45572.0,48.9004,48.949,48.8517,48.8712,45572.0
2019-08-29 15:30:00,50.27,50.31,50.22,50.26,26284.0,48.9296,48.9685,48.8809,48.9198,26284.0
2019-08-30 09:30:00,50.59,50.59,50.46,50.46,124836.0,49.241,49.241,49.1145,49.1145,124836.0
2019-08-30 10:00:00,50.46,50.46,50.27,50.27,9732.0,49.1145,49.1145,48.9296,48.9296,9732.0
2019-08-30 10:30:00,50.33,50.35,50.27,50.27,5200.0,48.988,49.0074,48.9296,48.9296,5200.0
2019-08-30 11:00:00,50.2,50.2,49.91,49.96,14280.0,48.8614,48.8614,48.5792,48.6278,14280.0
2019-08-30 11:30:00,49.97,50.08,49.97,50.05,3300.0,48.6376,48.7446,48.6376,48.7154,3300.0
2019-08-30 12:00:00,50.02,50.08,49.97,50.07,6752.0,48.6862,48.7446,48.6376,48.7349,6752.0
2019-08-30 12:30:00,50.07,50.09,50.04,50.09,5916.0,48.7349,48.7544,48.7057,48.7544,5916.0
2019-08-30 13:00:00,50.07,50.07,50.01,50.05,7552.0,48.7349,48.7349,48.6765,48.7154,7552.0
2019-08-30 13:30:00,50.02,50.05,50.02,50.04,4492.0,48.6862,48.7154,48.6862,48.7057,4492.0
2019-08-30 14:00:00,50.08,50.12,50.06,50.12,4920.0,48.7446,48.7836,48.7252,48.7836,4920.0
2019-08-30 14:30:00,50.12,50.14,50.02,50.05,11892.0,48.7836,48.803,48.6862,48.7154,11892.0
2019-08-30 15:00:00,50.06,50.08,49.97,50.08,5384.0,48.7252,48.7446,48.6376,48.7446,5384.0
2019-08-30 15:30:00,50.1,50.23,50.1,50.21,76324.0,48.7641,48.8906,48.7641,48.8712,76324.0
2019-09-03 09:30:00,49.77,50.02,49.77,49.98,15644.0,48.4429,48.6862,48.4429,48.6473,15644.0
2019-09-03 10:00:00,49.94,49.96,49.54,49.56,31056.0,48.6084,48.6278,48.219,48.2385,31056.0
2019-09-03 10:30:00,49.61,49.82,49.55,49.78,31012.0,48.2872,48.4916,48.2288,48.4526,31012.0
2019-09-03 11:00:00,49.73,49.73,49.56,49.65,26308.0,48.404,48.404,48.2385,48.3261,26308.0
2019-09-03 11:30:00,49.72,49.75,49.68,49.75,8536.0,48.3942,48.4234,48.3553,48.4234,8536.0
2019-09-03 12:00:00,49.71,49.72,49.64,49.65,10572.0,48.3845,48.3942,48.3164,48.3261,10572.0
2019-09-03 12:30:00,49.61,49.69,49.57,49.57,4968.0,48.2872,48.365,48.2482,48.2482,4968.0
2019-09-03 13:00:00,49.58,49.58,49.53,49.54,5400.0,48.258,48.258,48.2093,48.219,5400.0
2019-09-03 13:30:00,49.48,49.48,49.38,49.39,2564.0,48.1606,48.1606,48.0633,48.073,2564.0
2019-09-03 14:00:00,49.44,49.44,49.38,49.38,5396.0,48.1217,48.1217,48.0633,48.0633,5396.0
2019-09-03 14:30:00,49.45,49.46,49.43,49.44,4612.0,48.1314,48.1412,48.112,48.1217,4612.0
2019-09-03 15:00:00,49.45,49.53,49.42,49.52,12288.0,48.1314,48.2093,48.1022,48.1996,12288.0
2019-09-03 15:30:00,49.54,49.62,49.53,49.56,71212.0,48.219,48.2969,48.2093,48.2385,71212.0
2019-09-04 09:30:00,50.04,50.25,50.04,50.17,36832.0,48.7057,48.9101,48.7057,48.8322,36832.0
2019-09-04 10:00:00,50.16,50.16,50.07,50.09,5600.0,48.8225,48.8225,48.7349,48.7544,5600.0
2019-09-04 10:30:00,50.11,50.13,50.09,50.13,4408.0,48.7738,48.7933,48.7544,48.7933,4408.0
2019-09-04 11:00:00,50.15,50.18,50.14,50.18,10576.0,48.8128,48.842,48.803,48.842,10576.0
2019-09-04 11:30:00,50.2,50.25,50.2,50.25,4960.0,48.8614,48.9101,48.8614,48.9101,4960.0
2019-09-04 12:00:00,50.23,50.23,50.17,50.18,3600.0,48.8906,48.8906,48.8322,48.842,3600.0
2019-09-04 12:30:00,50.18,50.3,50.17,50.3,11896.0,48.842,48.9588,48.8322,48.9588,11896.0
2019-09-04 13:00:00,50.33,50.33,50.31,50.32,1964.0,48.988,48.988,48.9685,48.9782,1964.0
2019-09-04 13:30:00,50.31,50.31,50.3,50.3,7600.0,48.9685,48.9685,48.9588,48.9588,7600.0
2019-09-04 14:00:00,50.26,50.27,50.23,50.25,24352.0,48.9198,48.9296,48.8906,48.9101,24352.0
2019-09-04 14:30:00,50.24,50.29,50.24,50.27,14772.0,48.9004,48.949,48.9004,48.9296,14772.0
2019-09-04 15:00:00,50.29,50.32,50.29,50.32,2648.0,48.949,48.9782,48.949,48.9782,2648.0
2019-09-04 15:30:00,50.35,50.4,50.34,50.37,23880.0,49.0074,49.0561,48.9977,49.0269,23880.0
2019-09-05 09:30:00,50.99,51.34,50.99,51.34,43612.0,49.6304,49.971,49.6304,49.971,43612.0
2019-09-05 10:00:00,51.34,51.57,51.33,51.49,90984.0,49.971,50.1949,49.9613,50.117,90984.0
2019-09-05 10:30:00,51.5,51.52,51.35,51.35,38820.0,50.1268,50.1462,49.9808,49.9808,38820.0
2019-09-05 11:00:00,51.44,51.44,51.34,51.36,89840.0,50.0684,50.0684,49.971,49.9905,89840.0
2019-09-05 11:30:00,51.35,51.39,51.26,51.27,49308.0,49.9808,50.0197,49.8932,49.9029,49308.0
2019-09-05 12:00:00,51.25,51.34,51.24,51.25,46660.0,49.8834,49.971,49.8737,49.8834,46660.0
2019-09-05 12:30:00,51.25,51.32,51.24,51.3,37836.0,49.8834,49.9516,49.8737,49.9321,37836.0
2019-09-05 13:00:00,51.3,51.33,51.2,51.32,43272.0,49.9321,49.9613,49.8348,49.9516,43272.0
2019-09-05 13:30:00,51.31,51.31,51.25,51.29,36400.0,49.9418,49.9418,49.8834,49.9224,36400.0
2019-09-05 14:00:00,51.29,51.35,51.26,51.3,73452.0,49.9224,49.9808,49.8932,49.9321,73452.0
2019-09-05 14:30:00,51.31,51.4,51.3,51.37,61084.0,49.9418,50.0294,49.9321,50.0002,61084.0
2019-09-05 15:00:00,51.38,51.46,51.38,51.44,74440.0,50.01,50.0878,50.01,50.0684,74440.0
2019-09-05 15:30:00,51.45,51.47,51.38,51.41,261044.0,50.0781,50.0976,50.01,50.0392,261044.0
2019-09-06 09:30:00,51.49,51.49,51.22,51.28,27636.0,50.117,50.117,49.8542,49.9126,27636.0
2019-09-06 10:00:00,51.3,51.34,51.25,51.33,37628.0,49.9321,49.971,49.8834,49.9613,37628.0
2019-09-06 10:30:00,51.37,51.47,51.35,51.41,26420.0,50.0002,50.0976,49.9808,50.0392,26420.0
2019-09-06 11:00:00,51.42,51.42,51.4,51.4,1600.0,50.0489,50.0489,50.0294,50.0294,1600.0
2019-09-06 11:30:00,51.4,51.4,51.34,51.35,26364.0,50.0294,50.0294,49.971,49.9808,26364.0
2019-09-06 12:00:00,51.36,51.37,51.35,51.36,6464.0,49.9905,50.0002,49.9808,49.9905,6464.0
2019-09-06 12:30:00,51.35,51.36,51.21,51.33,29200.0,49.9808,49.9905,49.8445,49.9613,29200.0
2019-09-06 13:00:00,51.36,51.41,51.34,51.41,9140.0,49.9905,50.0392,49.971,50.0392,9140.0
2019-09-06 13:30:00,51.44,51.47,51.44,51.47,5244.0,50.0684,50.0976,50.0684,50.0976,5244.0
2019-09-06 14:00:00,51.45,51.45,51.44,51.44,3576.0,50.0781,50.0781,50.0684,50.0684,3576.0
2019-09-06 14:30:00,51.48,51.48,51.44,51.45,7768.0,50.1073,50.1073,50.0684,50.0781,7768.0
2019-09-06 15:00:00,51.43,51.43,51.42,51.42,2200.0,50.0586,50.0586,50.0489,50.0489,2200.0
2019-09-06 15:30:00,51.47,51.47,51.25,51.29,113516.0,50.0976,50.0976,49.8834,49.9224,113516.0
2019-09-09 09:30:00,51.43,51.46,51.21,51.22,28320.0,50.0586,50.0878,49.8445,49.8542,28320.0
2019-09-09 10:00:00,51.24,51.27,51.15,51.25,10816.0,49.8737,49.9029,49.7861,49.8834,10816.0
2019-09-09 10:30:00,51.29,51.29,51.27,51.27,2152.0,49.9224,49.9224,49.9029,49.9029,2152.0
2019-09-09 11:00:00,51.43,51.43,51.41,51.41,1200.0,50.0586,50.0586,50.0392,50.0392,1200.0
2019-09-09 11:30:00,51.38,51.38,51.32,51.34,7160.0,50.01,50.01,49.9516,49.971,7160.0
2019-09-09 12:00:00,51.32,51.32,51.08,51.08,14096.0,49.9516,49.9516,49.718,49.718,14096.0
2019-09-09 12:30:00,51.06,51.08,50.91,51.08,58372.0,49.6985,49.718,49.5525,49.718,58372.0
2019-09-09 13:00:00,51.08,51.08,51.02,51.02,3884.0,49.718,49.718,49.6596,49.6596,3884.0
2019-09-09 13:30:00,50.97,51.02,50.91,50.99,42856.0,49.6109,49.6596,49.5525,49.6304,42856.0
2019-09-09 14:00:00,50.99,50.99,50.86,50.87,211212.0,49.6304,49.6304,49.5038,49.5136,211212.0
2019-09-09 14:30:00,50.86,50.92,50.86,50.92,5444.0,49.5038,49.5622,49.5038,49.5622,5444.0
2019-09-09 15:00:00,50.92,51.08,50.92,51.06,32116.0,49.5622,49.718,49.5622,49.6985,32116.0
2019-09-09 15:30:00,51.05,51.17,51.04,51.16,67332.0,49.6888,49.8056,49.679,49.7958,67332.0
2019-09-10 09:30:00,50.84,50.84,50.55,50.66,128484.0,49.4844,49.4844,49.2021,49.3092,128484.0
2019-09-10 10:00:00,50.66,50.87,50.62,50.83,12148.0,49.3092,49.5136,49.2702,49.4746,12148.0
2019-09-10 10:30:00,50.82,50.87,50.76,50.76,8488.0,49.4649,49.5136,49.4065,49.4065,8488.0
2019-09-10 11:00:00,50.73,50.73,50.73,50.73,1400.0,49.3773,49.3773,49.3773,49.3773,1400.0
2019-09-10 11:30:00,50.68,50.91,50.65,50.87,10880.0,49.3286,49.5525,49.2994,49.5136,10880.0
2019-09-10 12:00:00,50.76,50.96,50.76,50.92,7252.0,49.4065,49.6012,49.4065,49.5622,7252.0
2019-09-10 12:30:00,50.92,51.02,50.9,51.02,5948.0,49.5622,49.6596,49.5428,49.6596,5948.0
2019-09-10 13:00:00,50.97,50.97,50.8,50.88,16104.0,49.6109,49.6109,49.4454,49.5233,16104.0
2019-09-10 13:30:00,50.88,50.95,50.85,50.85,25912.0,49.5233,49.5914,49.4941,49.4941,25912.0
2019-09-10 14:00:00,50.86,50.86,50.77,50.77,5820.0,49.5038,49.5038,49.4162,49.4162,5820.0
2019-09-10 14:30:00,50.78,50.82,50.74,50.82,10176.0,49.426,49.4649,49.387,49.4649,10176.0
2019-09-10 15:00:00,50.83,50.83,50.78,50.79,4696.0,49.4746,49.4746,49.426,49.4357,4696.0
2019-09-10 15:30:00,50.82,51.07,50.81,51.07,68624.0,49.4649,49.7082,49.4552,49.7082,68624.0
2019-09-11 09:30:00,51.18,51.38,51.18,51.37,21808.0,49.8153,50.01,49.8153,50.0002,21808.0
2019-09-11 10:00:00,51.4,51.54,51.37,51.5,24776.0,50.0294,50.1657,50.0002,50.1268,24776.0
2019-09-11 10:30:00,51.51,51.55,51.46,51.48,59464.0,50.1365,50.1754,50.0878,50.1073,59464.0
2019-09-11 11:00:00,51.5,51.55,51.45,51.54,11348.0,50.1268,50.1754,50.0781,50.1657,11348.0
2019-09-11 11:30:00,51.57,51.63,51.57,51.63,11352.0,50.1949,50.2533,50.1949,50.2533,11352.0
2019-09-11 12:00:00,51.61,51.68,51.61,51.65,6400.0,50.2338,50.302,50.2338,50.2728,6400.0
2019-09-11 12:30:00,51.66,51.74,51.66,51.7,15544.0,50.2825,50.3604,50.2825,50.3214,15544.0
2019-09-11 13:00:00,51.71,51.72,51.66,51.68,10876.0,50.3312,50.3409,50.2825,50.302,10876.0
2019-09-11 13:30:00,51.67,51.67,51.59,51.61,8400.0,50.2922,50.2922,50.2144,50.2338,8400.0
2019-09-11 14:00:00,51.59,51.61,51.59,51.59,4044.0,50.2144,50.2338,50.2144,50.2144,4044.0
2019-09-11 14:30:00,51.57,51.59,51.55,51.58,5600.0,50.1949,50.2144,50.1754,50.2046,5600.0
2019-09-11 15:00:00,51.6,51.66,51.6,51.65,119280.0,50.2241,50.2825,50.2241,50.2728,119280.0
2019-09-11 15:30:00,51.66,51.77,51.64,51.76,459068.0,50.2825,50.3896,50.263,50.3798,459068.0
2019-09-12 09:30:00,52.07,52.07,51.71,51.88,65720.0,50.6816,50.6816,50.3312,50.4966,65720.0
2019-09-12 10:00:00,51.94,52.29,51.91,52.22,93608.0,50.555,50.8957,50.5258,50.8276,93608.0
2019-09-12 10:30:00,52.22,52.22,51.86,51.99,67976.0,50.8276,50.8276,50.4772,50.6037,67976.0
2019-09-12 11:00:00,51.88,52.06,51.88,52.02,3696.0,50.4966,50.6718,50.4966,50.6329,3696.0
2019-09-12 11:30:00,52.03,52.06,51.98,52.05,6168.0,50.6426,50.6718,50.594,50.6621,6168.0
2019-09-12 12:00:00,52.05,52.06,51.96,51.98,5148.0,50.6621,50.6718,50.5745,50.594,5148.0
2019-09-12 12:30:00,52.04,52.11,52.03,52.11,1900.0,50.6524,50.7205,50.6426,50.7205,1900.0
2019-09-12 13:00:00,52.15,52.2,52.08,52.09,17748.0,50.7594,50.8081,50.6913,50.701,17748.0
2019-09-12 13:30:00,52.1,52.16,52.1,52.13,6012.0,50.7108,50.7692,50.7108,50.74,6012.0
2019-09-12 14:00:00,52.12,52.12,52.08,52.11,4180.0,50.7302,50.7302,50.6913,50.7205,4180.0
2019-09-12 14:30:00,52.16,52.17,52.14,52.14,31600.0,50.7692,50.7789,50.7497,50.7497,31600.0
2019-09-12 15:00:00,52.1,52.12,52.09,52.1,2808.0,50.7108,50.7302,50.701,50.7108,2808.0
2019-09-12 15:30:00,52.12,52.12,51.88,51.89,56080.0,50.7302,50.7302,50.4966,50.5064,56080.0
2019-09-13 09:30:00,51.73,51.73,51.55,51.63,38400.0,50.3506,50.3506,50.1754,50.2533,38400.0
2019-09-13 10:00:00,51.64,51.68,51.5,51.68,12380.0,50.263,50.302,50.1268,50.302,12380.0
2019-09-13 10:30:00,51.73,51.74,51.73,51.74,3920.0,50.3506,50.3604,50.3506,50.3604,3920.0
2019-09-13 11:00:00,51.77,51.78,51.62,51.65,6836.0,50.3896,50.3993,50.2436,50.2728,6836.0
2019-09-13 11:30:00,51.62,51.68,51.62,51.65,7444.0,50.2436,50.302,50.2436,50.2728,7444.0
2019-09-13 12:00:00,51.63,51.67,51.62,51.63,6336.0,50.2533,50.2922,50.2436,50.2533,6336.0
2019-09-13 12:30:00,51.61,51.62,51.58,51.61,4504.0,50.2338,50.2436,50.2046,50.2338,4504.0
2019-09-13 13:00:00,51.6,51.64,51.6,51.64,1652.0,50.2241,50.263,50.2241,50.263,1652.0
2019-09-13 13:30:00,51.63,51.63,51.59,51.59,1076.0,50.2533,50.2533,50.2144,50.2144,1076.0
2019-09-13 14:00:00,51.55,51.63,51.54,51.6,5528.0,50.1754,50.2533,50.1657,50.2241,5528.0
2019-09-13 14:30:00,51.63,51.65,51.6,51.63,5312.0,50.2533,50.2728,50.2241,50.2533,5312.0
2019-09-13 15:00:00,51.59,51.59,51.51,51.53,12660.0,50.2144,50.2144,50.1365,50.156,12660.0
2019-09-13 15:30:00,51.59,51.64,51.56,51.56,73572.0,50.2144,50.263,50.1852,50.1852,73572.0
2019-09-16 09:30:00,51.16,51.51,51.03,51.47,9936.0,49.7958,50.1365,49.6693,50.0976,9936.0
2019-09-16 10:00:00,51.5,51.52,51.46,51.48,13520.0,50.1268,50.1462,50.0878,50.1073,13520.0
2019-09-16 10:30:00,51.43,51.46,51.41,51.41,38480.0,50.0586,50.0878,50.0392,50.0392,38480.0
2019-09-16 11:00:00,51.45,51.57,51.44,51.54,3620.0,50.0781,50.1949,50.0684,50.1657,3620.0
2019-09-16 11:30:00,51.49,51.52,51.35,51.36,12552.0,50.117,50.1462,49.9808,49.9905,12552.0
2019-09-16 12:00:00,51.42,51.42,51.4,51.4,800.0,50.0489,50.0489,50.0294,50.0294,800.0
2019-09-16 12:30:00,51.43,51.46,51.41,51.46,5600.0,50.0586,50.0878,50.0392,50.0878,5600.0
2019-09-16 13:00:00,51.41,51.45,51.39,51.45,14936.0,50.0392,50.0781,50.0197,50.0781,14936.0
2019-09-16 13:30:00,51.47,51.47,51.45,51.45,2016.0,50.0976,50.0976,50.0781,50.0781,2016.0
2019-09-16 14:00:00,51.51,51.52,51.48,51.51,6784.0,50.1365,50.1462,50.1073,50.1365,6784.0
2019-09-16 14:30:00,51.49,51.51,51.49,51.49,5200.0,50.117,50.1365,50.117,50.117,5200.0
2019-09-16 15:00:00,51.49,51.53,51.46,51.47,24128.0,50.117,50.156,50.0878,50.0976,24128.0
2019-09-16 15:30:00,51.46,51.51,51.46,51.51,7756.0,50.0878,50.1365,50.0878,50.1365,7756.0
2019-09-17 09:30:00,51.49,51.56,51.42,51.46,8184.0,50.117,50.1852,50.0489,50.0878,8184.0
2019-09-17 10:00:00,51.37,51.42,51.37,51.42,2480.0,50.0002,50.0489,50.0002,50.0489,2480.0
2019-09-17 10:30:00,51.43,51.43,51.37,51.39,8848.0,50.0586,50.0586,50.0002,50.0197,8848.0
2019-09-17 11:00:00,51.45,51.49,51.42,51.46,4000.0,50.0781,50.117,50.0489,50.0878,4000.0
2019-09-17 11:30:00,51.46,51.48,51.46,51.47,2804.0,50.0878,50.1073,50.0878,50.0976,2804.0
2019-09-17 12:00:00,51.43,51.43,51.42,51.42,3028.0,50.0586,50.0586,50.0489,50.0489,3028.0
2019-09-17 12:30:00,51.43,51.43,51.38,51.42,11412.0,50.0586,50.0586,50.01,50.0489,11412.0
2019-09-17 13:00:00,51.44,51.47,51.44,51.45,5860.0,50.0684,50.0976,50.0684,50.0781,5860.0
2019-09-17 13:30:00,51.47,51.52,51.45,51.5,7800.0,50.0976,50.1462,50.0781,50.1268,7800.0
2019-09-17 14:00:00,51.49,51.49,51.42,51.46,4432.0,50.117,50.117,50.0489,50.0878,4432.0
2019-09-17 14:30:00,51.46,51.48,51.46,51.48,1456.0,50.0878,50.1073,50.0878,50.1073,1456.0
2019-09-17 15:00:00,51.5,51.53,51.49,51.52,2972.0,50.1268,50.156,50.117,50.1462,2972.0
2019-09-17 15:30:00,51.57,51.69,51.57,51.68,12416.0,50.1949,50.3117,50.1949,50.302,12416.0
2019-09-18 09:30:00,51.57,51.57,51.49,51.55,20144.0,50.1949,50.1949,50.117,50.1754,20144.0
2019-09-18 10:00:00,51.61,51.64,51.6,51.63,7172.0,50.2338,50.263,50.2241,50.2533,7172.0
2019-09-18 10:30:00,51.61,51.62,51.58,51.62,9564.0,50.2338,50.2436,50.2046,50.2436,9564.0
2019-09-18 11:00:00,51.62,51.63,51.6,51.6,1792.0,50.2436,50.2533,50.2241,50.2241,1792.0
2019-09-18 11:30:00,51.59,51.62,51.56,51.56,9516.0,50.2144,50.2436,50.1852,50.1852,9516.0
2019-09-18 12:00:00,51.6,51.62,51.58,51.62,2100.0,50.2241,50.2436,50.2046,50.2436,2100.0
2019-09-18 12:30:00,51.62,51.62,51.53,51.53,9040.0,50.2436,50.2436,50.156,50.156,9040.0
2019-09-18 13:00:00,51.47,51.47,51.4,51.4,7600.0,50.0976,50.0976,50.0294,50.0294,7600.0
2019-09-18 13:30:00,51.38,51.45,51.38,51.43,6800.0,50.01,50.0781,50.01,50.0586,6800.0
2019-09-18 14:00:00,51.43,51.5,51.15,51.15,33008.0,50.0586,50.1268,49.7861,49.7861,33008.0
2019-09-18 14:30:00,51.23,51.29,51.11,51.28,102276.0,49.864,49.9224,49.7472,49.9126,102276.0
2019-09-18 15:00:00,51.29,51.49,51.29,51.48,59740.0,49.9224,50.117,49.9224,50.1073,59740.0
2019-09-18 15:30:00,51.56,51.79,51.56,51.79,24316.0,50.1852,50.409,50.1852,50.409,24316.0
2019-09-19 09:30:00,51.9,52.17,51.9,52.17,8792.0,50.5161,50.7789,50.5161,50.7789,8792.0
2019-09-19 10:00:00,52.17,52.26,52.17,52.25,43672.0,50.7789,50.8665,50.7789,50.8568,43672.0
2019-09-19 10:30:00,52.27,52.32,52.26,52.26,22828.0,50.8762,50.9249,50.8665,50.8665,22828.0
2019-09-19 11:00:00,52.24,52.24,52.18,52.19,12252.0,50.847,50.847,50.7886,50.7984,12252.0
2019-09-19 11:30:00,52.17,52.22,52.1,52.1,4956.0,50.7789,50.8276,50.7108,50.7108,4956.0
2019-09-19 12:00:00,52.12,52.12,51.9,51.92,7852.0,50.7302,50.7302,50.5161,50.5356,7852.0
2019-09-19 12:30:00,51.93,51.99,51.93,51.99,28584.0,50.5453,50.6037,50.5453,50.6037,28584.0
2019-09-19 13:00:00,51.97,51.97,51.85,51.91,6640.0,50.5842,50.5842,50.4674,50.5258,6640.0
2019-09-19 13:30:00,51.93,51.93,51.8,51.91,14988.0,50.5453,50.5453,50.4188,50.5258,14988.0
2019-09-19 14:00:00,51.95,51.97,51.95,51.96,129760.0,50.5648,50.5842,50.5648,50.5745,129760.0
2019-09-19 14:30:00,51.95,51.95,51.9,51.94,7708.0,50.5648,50.5648,50.5161,50.555,7708.0
2019-09-19 15:00:00,51.96,51.99,51.93,51.99,2400.0,50.5745,50.6037,50.5453,50.6037,2400.0
2019-09-19 15:30:00,51.96,51.96,51.86,51.91,22148.0,50.5745,50.5745,50.4772,50.5258,22148.0
2019-09-20 09:30:00,52.03,52.09,51.99,52.02,38624.0,50.6426,50.701,50.6037,50.6329,38624.0
2019-09-20 10:00:00,52.0,52.08,52.0,52.02,14800.0,50.6134,50.6913,50.6134,50.6329,14800.0
2019-09-20 10:30:00,52.05,52.05,51.94,51.95,6400.0,50.6621,50.6621,50.555,50.5648,6400.0
2019-09-20 11:00:00,51.93,51.96,51.87,51.88,16068.0,50.5453,50.5745,50.4869,50.4966,16068.0
2019-09-20 11:30:00,51.88,51.88,51.75,51.76,3200.0,50.4966,50.4966,50.3701,50.3798,3200.0
2019-09-20 12:00:00,51.84,51.84,51.81,51.81,1764.0,50.4577,50.4577,50.4285,50.4285,1764.0
2019-09-20 12:30:00,51.77,51.77,51.67,51.72,10828.0,50.3896,50.3896,50.2922,50.3409,10828.0
2019-09-20 13:00:00,51.74,51.74,51.21,51.48,97068.0,50.3604,50.3604,49.8445,50.1073,97068.0
2019-09-20 13:30:00,51.48,51.48,51.3,51.42,14572.0,50.1073,50.1073,49.9321,50.0489,14572.0
2019-09-20 14:00:00,51.47,51.57,51.42,51.52,24976.0,50.0976,50.1949,50.0489,50.1462,24976.0
2019-09-20 14:30:00,51.56,51.6,51.56,51.58,4128.0,50.1852,50.2241,50.1852,50.2046,4128.0
2019-09-20 15:00:00,51.55,51.59,51.54,51.54,5688.0,50.1754,50.2144,50.1657,50.1657,5688.0
2019-09-20 15:30:00,51.54,51.54,51.42,51.43,94120.0,50.1657,50.1657,50.0489,50.0586,94120.0
2019-09-23 09:30:00,51.37,51.51,51.34,51.43,19628.0,50.0002,50.1365,49.971,50.0586,19628.0
2019-09-23 10:00:00,51.4,51.43,51.28,51.43,7596.0,50.0294,50.0586,49.9126,50.0586,7596.0
2019-09-23 10:30:00,51.46,51.5,51.33,51.33,9140.0,50.0878,50.1268,49.9613,49.9613,9140.0
2019-09-23 11:00:00,51.38,51.52,51.38,51.52,25528.0,50.01,50.1462,50.01,50.1462,25528.0
2019-09-23 11:30:00,51.55,51.58,51.53,51.57,13144.0,50.1754,50.2046,50.156,50.1949,13144.0
2019-09-23 12:00:00,51.62,51.65,51.6,51.65,7932.0,50.2436,50.2728,50.2241,50.2728,7932.0
2019-09-23 12:30:00,51.61,51.65,51.57,51.59,18820.0,50.2338,50.2728,50.1949,50.2144,18820.0
2019-09-23 13:00:00,51.61,51.62,51.57,51.62,28164.0,50.2338,50.2436,50.1949,50.2436,28164.0
2019-09-23 13:30:00,51.61,51.67,51.6,51.64,18572.0,50.2338,50.2922,50.2241,50.263,18572.0
2019-09-23 14:00:00,51.64,51.64,51.59,51.6,24300.0,50.263,50.263,50.2144,50.2241,24300.0
2019-09-23 14:30:00,51.58,51.64,51.58,51.63,20444.0,50.2046,50.263,50.2046,50.2533,20444.0
2019-09-23 15:00:00,51.63,51.7,51.63,51.66,28240.0,50.2533,50.3214,50.2533,50.2825,28240.0
2019-09-23 15:30:00,51.65,51.65,51.51,51.52,598652.0,50.2728,50.2728,50.1365,50.1462,598652.0
2019-09-24 09:30:00,51.71,51.85,51.71,51.81,9160.0,50.4406,50.5771,50.4406,50.5381,9160.0
2019-09-24 10:00:00,51.8,51.8,51.5,51.56,84452.0,50.5284,50.5284,50.2357,50.2943,84452.0
2019-09-24 10:30:00,51.55,51.62,51.39,51.39,6432.0,50.2845,50.3528,50.1284,50.1284,6432.0
2019-09-24 11:00:00,51.35,51.42,51.35,51.37,34064.0,50.0894,50.1577,50.0894,50.1089,34064.0
2019-09-24 11:30:00,51.35,51.35,51.04,51.09,24808.0,50.0894,50.0894,49.787,49.8358,24808.0
2019-09-24 12:00:00,51.06,51.17,50.73,50.77,65196.0,49.8065,49.9138,49.4846,49.5236,65196.0
2019-09-24 12:30:00,50.8,50.85,50.6,50.62,53916.0,49.5529,49.6017,49.3578,49.3773,53916.0
2019-09-24 13:00:00,50.65,50.72,50.55,50.6,7400.0,49.4066,49.4749,49.309,49.3578,7400.0
2019-09-24 13:30:00,50.66,50.68,50.61,50.61,3200.0,49.4163,49.4359,49.3676,49.3676,3200.0
2019-09-24 14:00:00,50.6,50.94,50.53,50.9,59668.0,49.3578,49.6895,49.2895,49.6505,59668.0
2019-09-24 14:30:00,50.92,50.92,50.68,50.71,104692.0,49.67,49.67,49.4359,49.4651,104692.0
2019-09-24 15:00:00,50.66,50.73,50.56,50.59,14624.0,49.4163,49.4846,49.3188,49.3481,14624.0
2019-09-24 15:30:00,50.59,50.72,50.55,50.63,122836.0,49.3481,49.4749,49.309,49.3871,122836.0
2019-09-25 09:30:00,50.6,50.69,50.33,50.35,95608.0,49.3578,49.4456,49.0944,49.114,95608.0
2019-09-25 10:00:00,50.41,50.55,50.17,50.46,88792.0,49.1725,49.309,48.9384,49.2213,88792.0
2019-09-25 10:30:00,50.59,50.74,50.52,50.7,27344.0,49.3481,49.4944,49.2798,49.4554,27344.0
2019-09-25 11:00:00,50.74,50.89,50.74,50.85,13980.0,49.4944,49.6407,49.4944,49.6017,13980.0
2019-09-25 11:30:00,50.8,50.83,50.72,50.77,6144.0,49.5529,49.5822,49.4749,49.5236,6144.0
2019-09-25 12:00:00,50.8,50.92,50.8,50.92,17468.0,49.5529,49.67,49.5529,49.67,17468.0
2019-09-25 12:30:00,50.93,50.95,50.87,50.88,15200.0,49.6797,49.6992,49.6212,49.6309,15200.0
2019-09-25 13:00:00,50.92,50.98,50.9,50.93,4584.0,49.67,49.7285,49.6505,49.6797,4584.0
2019-09-25 13:30:00,50.92,51.08,50.92,51.04,5204.0,49.67,49.826,49.67,49.787,5204.0
2019-09-25 14:00:00,51.07,51.21,51.07,51.18,37416.0,49.8163,49.9528,49.8163,49.9236,37416.0
2019-09-25 14:30:00,51.16,51.32,51.16,51.32,6628.0,49.9041,50.0601,49.9041,50.0601,6628.0
2019-09-25 15:00:00,51.29,51.43,51.29,51.43,8400.0,50.0309,50.1674,50.0309,50.1674,8400.0
2019-09-25 15:30:00,51.43,51.53,51.38,51.4,80364.0,50.1674,50.265,50.1187,50.1382,80364.0
2019-09-26 09:30:00,51.36,51.36,51.03,51.06,66756.0,50.0992,50.0992,49.7773,49.8065,66756.0
2019-09-26 10:00:00,51.08,51.2,51.03,51.06,9768.0,49.826,49.9431,49.7773,49.8065,9768.0
2019-09-26 10:30:00,51.18,51.33,51.14,51.18,65368.0,49.9236,50.0699,49.8846,49.9236,65368.0
2019-09-26 11:00:00,51.12,51.12,50.95,51.01,17148.0,49.8651,49.8651,49.6992,49.7578,17148.0
2019-09-26 11:30:00,51.01,51.09,50.98,51.06,13264.0,49.7578,49.8358,49.7285,49.8065,13264.0
2019-09-26 12:00:00,51.08,51.27,51.08,51.24,30756.0,49.826,50.0114,49.826,49.9821,30756.0
2019-09-26 12:30:00,51.21,51.24,51.16,51.16,5076.0,49.9528,49.9821,49.9041,49.9041,5076.0
2019-09-26 13:00:00,51.22,51.24,51.11,51.12,23100.0,49.9626,49.9821,49.8553,49.8651,23100.0
2019-09-26 13:30:00,51.15,51.21,51.15,51.2,12552.0,49.8943,49.9528,49.8943,49.9431,12552.0
2019-09-26 14:00:00,51.31,51.37,51.28,51.34,41068.0,50.0504,50.1089,50.0211,50.0797,41068.0
2019-09-26 14:30:00,51.38,51.38,51.3,51.3,7428.0,50.1187,50.1187,50.0406,50.0406,7428.0
2019-09-26 15:00:00,51.31,51.43,51.31,51.41,54948.0,50.0504,50.1674,50.0504,50.1479,54948.0
2019-09-26 15:30:00,51.47,51.47,51.28,51.33,49028.0,50.2065,50.2065,50.0211,50.0699,49028.0
2019-09-27 09:30:00,51.34,51.37,51.06,51.06,8024.0,50.0797,50.1089,49.8065,49.8065,8024.0
2019-09-27 10:00:00,51.03,51.06,50.97,51.02,5128.0,49.7773,49.8065,49.7187,49.7675,5128.0
2019-09-27 10:30:00,51.05,51.22,51.05,51.22,60340.0,49.7968,49.9626,49.7968,49.9626,60340.0
2019-09-27 11:00:00,51.2,51.24,51.2,51.2,6944.0,49.9431,49.9821,49.9431,49.9431,6944.0
2019-09-27 11:30:00,51.24,51.24,50.69,51.06,136844.0,49.9821,49.9821,49.4456,49.8065,136844.0
2019-09-27 12:00:00,51.0,51.1,50.93,50.93,26964.0,49.748,49.8455,49.6797,49.6797,26964.0
2019-09-27 12:30:00,50.87,50.91,50.6,50.6,67340.0,49.6212,49.6602,49.3578,49.3578,67340.0
2019-09-27 13:00:00,50.54,50.67,50.51,50.52,58128.0,49.2993,49.4261,49.27,49.2798,58128.0
2019-09-27 13:30:00,50.56,50.62,50.49,50.52,16936.0,49.3188,49.3773,49.2505,49.2798,16936.0
2019-09-27 14:00:00,50.57,50.58,50.38,50.42,9332.0,49.3286,49.3383,49.1432,49.1822,9332.0
2019-09-27 14:30:00,50.42,50.43,50.2,50.25,19352.0,49.1822,49.192,48.9676,49.0164,19352.0
2019-09-27 15:00:00,50.31,50.45,50.27,50.38,34280.0,49.0749,49.2115,49.0359,49.1432,34280.0
2019-09-27 15:30:00,50.39,50.6,50.39,50.59,98904.0,49.153,49.3578,49.153,49.3481,98904.0
2019-09-30 09:30:00,50.79,50.85,50.69,50.79,18740.0,49.5432,49.6017,49.4456,49.5432,18740.0
2019-09-30 10:00:00,50.84,50.89,50.79,50.89,2732.0,49.5919,49.6407,49.5432,49.6407,2732.0
2019-09-30 10:30:00,50.84,50.84,50.75,50.75,824.0,49.5919,49.5919,49.5041,49.5041,824.0
2019-09-30 11:00:00,50.85,50.95,50.81,50.95,2104.0,49.6017,49.6992,49.5627,49.6992,2104.0
2019-09-30 11:30:00,50.92,50.97,50.92,50.94,3736.0,49.67,49.7187,49.67,49.6895,3736.0
2019-09-30 12:00:00,50.98,51.09,50.96,51.09,7816.0,49.7285,49.8358,49.709,49.8358,7816.0
2019-09-30 12:30:00,51.08,51.13,51.08,51.13,14520.0,49.826,49.8748,49.826,49.8748,14520.0
2019-09-30 13:00:00,51.12,51.13,51.07,51.07,7308.0,49.8651,49.8748,49.8163,49.8163,7308.0
2019-09-30 13:30:00,51.07,51.12,51.07,51.12,8360.0,49.8163,49.8651,49.8163,49.8651,8360.0
2019-09-30 14:00:00,51.15,51.15,51.12,51.13,5472.0,49.8943,49.8943,49.8651,49.8748,5472.0
2019-09-30 14:30:00,51.09,51.1,51.06,51.1,4760.0,49.8358,49.8455,49.8065,49.8455,4760.0
2019-09-30 15:00:00,51.05,51.06,51.04,51.04,3496.0,49.7968,49.8065,49.787,49.787,3496.0
2019-09-30 15:30:00,51.01,51.09,50.97,51.07,125936.0,49.7578,49.8358,49.7187,49.8163,125936.0
2019-10-01 09:30:00,51.32,51.6,51.32,51.58,16716.0,50.0601,50.3333,50.0601,50.3138,16716.0
2019-10-01 10:00:00,51.55,51.55,51.1,51.16,144812.0,50.2845,50.2845,49.8455,49.9041,144812.0
2019-10-01 10:30:00,51.13,51.18,50.98,50.98,13308.0,49.8748,49.9236,49.7285,49.7285,13308.0
2019-10-01 11:00:00,50.95,51.02,50.9,51.02,47108.0,49.6992,49.7675,49.6505,49.7675,47108.0
2019-10-01 11:30:00,51.03,51.03,50.84,50.85,12048.0,49.7773,49.7773,49.5919,49.6017,12048.0
2019-10-01 12:00:00,50.79,50.8,50.67,50.72,16300.0,49.5432,49.5529,49.4261,49.4749,16300.0
2019-10-01 12:30:00,50.74,50.84,50.74,50.74,15872.0,49.4944,49.5919,49.4944,49.4944,15872.0
2019-10-01 13:00:00,50.71,50.71,50.61,50.61,9600.0,49.4651,49.4651,49.3676,49.3676,9600.0
2019-10-01 13:30:00,50.57,50.57,50.52,50.53,7120.0,49.3286,49.3286,49.2798,49.2895,7120.0
2019-10-01 14:00:00,50.56,50.61,50.55,50.61,3008.0,49.3188,49.3676,49.309,49.3676,3008.0
2019-10-01 14:30:00,50.6,50.73,50.6,50.69,7384.0,49.3578,49.4846,49.3578,49.4456,7384.0
2019-10-01 15:00:00,50.69,50.74,50.64,50.69,31452.0,49.4456,49.4944,49.3968,49.4456,31452.0
2019-10-01 15:30:00,50.64,50.66,50.52,50.52,86924.0,49.3968,49.4163,49.2798,49.2798,86924.0
2019-10-02 09:30:00,50.19,50.19,49.73,49.73,65728.0,48.9579,48.9579,48.5092,48.5092,65728.0
2019-10-02 10:00:00,49.66,49.9,49.66,49.75,9940.0,48.4409,48.675,48.4409,48.5287,9940.0
2019-10-02 10:30:00,49.69,49.69,49.48,49.63,88076.0,48.4702,48.4702,48.2653,48.4116,88076.0
2019-10-02 11:00:00,49.6,49.65,49.51,49.54,12916.0,48.3824,48.4311,48.2946,48.3238,12916.0
2019-10-02 11:30:00,49.5,49.58,49.42,49.56,63216.0,48.2848,48.3629,48.2068,48.3434,63216.0
2019-10-02 12:00:00,49.52,49.55,49.43,49.45,17900.0,48.3043,48.3336,48.2165,48.2361,17900.0
2019-10-02 12:30:00,49.46,49.46,49.3,49.35,67952.0,48.2458,48.2458,48.0897,48.1385,67952.0
2019-10-02 13:00:00,49.35,49.51,49.35,49.48,20976.0,48.1385,48.2946,48.1385,48.2653,20976.0
2019-10-02 13:30:00,49.45,49.46,49.38,49.42,11484.0,48.2361,48.2458,48.1678,48.2068,11484.0
2019-10-02 14:00:00,49.39,49.59,49.39,49.54,7564.0,48.1775,48.3726,48.1775,48.3238,7564.0
2019-10-02 14:30:00,49.51,49.65,49.51,49.6,23824.0,48.2946,48.4311,48.2946,48.3824,23824.0
2019-10-02 15:00:00,49.65,49.77,49.58,49.69,54996.0,48.4311,48.5482,48.3629,48.4702,54996.0
2019-10-02 15:30:00,49.64,49.74,49.55,49.62,158816.0,48.4214,48.5189,48.3336,48.4019,158816.0
2019-10-03 09:30:00,49.59,49.74,49.49,49.64,116824.0,48.3726,48.5189,48.2751,48.4214,116824.0
2019-10-03 10:00:00,49.61,49.62,49.04,49.49,354408.0,48.3921,48.4019,47.8361,48.2751,354408.0
2019-10-03 10:30:00,49.44,49.59,49.37,49.43,41240.0,48.2263,48.3726,48.158,48.2165,41240.0
2019-10-03 11:00:00,49.52,49.98,49.51,49.91,282784.0,48.3043,48.753,48.2946,48.6848,282784.0
2019-10-03 11:30:00,49.86,49.86,49.83,49.84,6284.0,48.636,48.636,48.6067,48.6165,6284.0
2019-10-03 12:00:00,49.86,50.07,49.86,50.07,12968.0,48.636,48.8408,48.636,48.8408,12968.0
2019-10-03 12:30:00,50.04,50.17,50.04,50.17,20068.0,48.8116,48.9384,48.8116,48.9384,20068.0
2019-10-03 13:00:00,50.19,50.19,50.13,50.17,5932.0,48.9579,48.9579,48.8994,48.9384,5932.0
2019-10-03 13:30:00,50.15,50.29,50.13,50.25,14588.0,48.9189,49.0554,48.8994,49.0164,14588.0
2019-10-03 14:00:00,50.26,50.29,50.21,50.29,15404.0,49.0262,49.0554,48.9774,49.0554,15404.0
2019-10-03 14:30:00,50.27,50.3,50.21,50.21,20736.0,49.0359,49.0652,48.9774,48.9774,20736.0
2019-10-03 15:00:00,50.22,50.22,50.11,50.13,45864.0,48.9871,48.9871,48.8798,48.8994,45864.0
2019-10-03 15:30:00,50.13,50.26,50.08,50.26,72996.0,48.8994,49.0262,48.8506,49.0262,72996.0
2019-10-04 09:30:00,50.64,50.77,50.59,50.77,21188.0,49.3968,49.5236,49.3481,49.5236,21188.0
2019-10-04 10:00:00,50.8,50.8,50.7,50.7,6700.0,49.5529,49.5529,49.4554,49.4554,6700.0
2019-10-04 10:30:00,50.63,50.63,50.59,50.63,4000.0,49.3871,49.3871,49.3481,49.3871,4000.0
2019-10-04 11:00:00,50.65,50.77,50.63,50.76,21092.0,49.4066,49.5236,49.3871,49.5139,21092.0
2019-10-04 11:30:00,50.76,50.91,50.76,50.9,13368.0,49.5139,49.6602,49.5139,49.6505,13368.0
2019-10-04 12:00:00,50.89,50.91,50.87,50.87,6952.0,49.6407,49.6602,49.6212,49.6212,6952.0
2019-10-04 12:30:00,50.85,50.87,50.84,50.85,8400.0,49.6017,49.6212,49.5919,49.6017,8400.0
2019-10-04 13:00:00,50.86,50.9,50.85,50.9,888.0,49.6114,49.6505,49.6017,49.6505,888.0
2019-10-04 13:30:00,50.9,50.95,50.89,50.89,8124.0,49.6505,49.6992,49.6407,49.6407,8124.0
2019-10-04 14:00:00,50.97,50.99,50.94,50.95,5916.0,49.7187,49.7382,49.6895,49.6992,5916.0
2019-10-04 14:30:00,51.03,51.03,50.99,51.02,3572.0,49.7773,49.7773,49.7382,49.7675,3572.0
2019-10-04 15:00:00,50.99,51.03,50.98,51.02,20528.0,49.7382,49.7773,49.7285,49.7675,20528.0
2019-10-04 15:30:00,51.02,51.15,51.02,51.1,98316.0,49.7675,49.8943,49.7675,49.8455,98316.0
2019-10-07 09:30:00,50.99,51.14,50.95,51.02,9140.0,49.7382,49.8846,49.6992,49.7675,9140.0
2019-10-07 10:00:00,51.09,51.17,51.08,51.17,3960.0,49.8358,49.9138,49.826,49.9138,3960.0
2019-10-07 10:30:00,51.18,51.24,51.13,51.22,8008.0,49.9236,49.9821,49.8748,49.9626,8008.0
2019-10-07 11:00:00,51.33,51.33,51.28,51.28,1200.0,50.0699,50.0699,50.0211,50.0211,1200.0
2019-10-07 11:30:00,51.24,51.3,51.24,51.3,5024.0,49.9821,50.0406,49.9821,50.0406,5024.0
2019-10-07 12:00:00,51.32,51.32,51.23,51.23,2896.0,50.0601,50.0601,49.9724,49.9724,2896.0
2019-10-07 12:30:00,51.21,51.21,51.21,51.21,400.0,49.9528,49.9528,49.9528,49.9528,400.0
2019-10-07 13:00:00,51.22,51.22,51.09,51.16,2856.0,49.9626,49.9626,49.8358,49.9041,2856.0
2019-10-07 13:30:00,51.28,51.39,51.28,51.35,13140.0,50.0211,50.1284,50.0211,50.0894,13140.0
2019-10-07 14:00:00,51.26,51.26,51.26,51.26,3804.0,50.0016,50.0016,50.0016,50.0016,3804.0
2019-10-07 14:30:00,51.19,51.2,51.05,51.05,9796.0,49.9333,49.9431,49.7968,49.7968,9796.0
2019-10-07 15:00:00,51.08,51.18,51.08,51.16,11596.0,49.826,49.9236,49.826,49.9041,11596.0
2019-10-07 15:30:00,51.14,51.14,50.98,50.98,45832.0,49.8846,49.8846,49.7285,49.7285,45832.0
2019-10-08 09:30:00,50.63,50.71,50.27,50.27,17532.0,49.3871,49.4651,49.0359,49.0359,17532.0
2019-10-08 10:00:00,50.29,50.32,50.11,50.27,13476.0,49.0554,49.0847,48.8798,49.0359,13476.0
2019-10-08 10:30:00,50.29,50.39,50.27,50.37,19420.0,49.0554,49.153,49.0359,49.1335,19420.0
2019-10-08 11:00:00,50.43,50.44,50.33,50.33,20080.0,49.192,49.2017,49.0944,49.0944,20080.0
2019-10-08 11:30:00,50.32,50.37,50.24,50.37,9700.0,49.0847,49.1335,49.0067,49.1335,9700.0
2019-10-08 12:00:00,50.32,50.45,50.31,50.45,5200.0,49.0847,49.2115,49.0749,49.2115,5200.0
2019-10-08 12:30:00,50.42,50.66,50.42,50.48,20304.0,49.1822,49.4163,49.1822,49.2408,20304.0
2019-10-08 13:00:00,50.46,50.51,50.44,50.51,2832.0,49.2213,49.27,49.2017,49.27,2832.0
2019-10-08 13:30:00,50.53,50.6,50.52,50.52,3112.0,49.2895,49.3578,49.2798,49.2798,3112.0
2019-10-08 14:00:00,50.46,50.47,50.45,50.47,2800.0,49.2213,49.231,49.2115,49.231,2800.0
2019-10-08 14:30:00,50.49,50.73,50.31,50.35,49464.0,49.2505,49.4846,49.0749,49.114,49464.0
2019-10-08 15:00:00,50.48,50.55,50.27,50.39,52460.0,49.2408,49.309,49.0359,49.153,52460.0
2019-10-08 15:30:00,50.4,50.4,50.03,50.03,61432.0,49.1627,49.1627,48.8018,48.8018,61432.0
2019-10-09 09:30:00,50.54,50.64,50.48,50.54,11564.0,49.2993,49.3968,49.2408,49.2993,11564.0
2019-10-09 10:00:00,50.61,50.63,50.54,50.63,20096.0,49.3676,49.3871,49.2993,49.3871,20096.0
2019-10-09 10:30:00,50.63,50.64,50.58,50.62,7156.0,49.3871,49.3968,49.3383,49.3773,7156.0
2019-10-09 11:00:00,50.57,50.59,50.52,50.52,7536.0,49.3286,49.3481,49.2798,49.2798,7536.0
2019-10-09 11:30:00,50.56,50.71,50.56,50.66,16580.0,49.3188,49.4651,49.3188,49.4163,16580.0
2019-10-09 12:00:00,50.68,50.71,50.67,50.67,9444.0,49.4359,49.4651,49.4261,49.4261,9444.0
2019-10-09 12:30:00,50.71,50.74,50.7,50.74,3536.0,49.4651,49.4944,49.4554,49.4944,3536.0
2019-10-09 13:00:00,50.75,50.84,50.67,50.68,20032.0,49.5041,49.5919,49.4261,49.4359,20032.0
2019-10-09 13:30:00,50.69,50.77,50.69,50.73,14056.0,49.4456,49.5236,49.4456,49.4846,14056.0
2019-10-09 14:00:00,50.74,50.81,50.68,50.77,5904.0,49.4944,49.5627,49.4359,49.5236,5904.0
2019-10-09 14:30:00,50.79,50.88,50.79,50.84,41484.0,49.5432,49.6309,49.5432,49.5919,41484.0
2019-10-09 15:00:00,50.85,50.9,50.84,50.87,19348.0,49.6017,49.6505,49.5919,49.6212,19348.0
2019-10-09 15:30:00,50.89,50.92,50.67,50.72,57388.0,49.6407,49.67,49.4261,49.4749,57388.0
2019-10-10 09:30:00,50.69,51.15,50.69,51.12,42956.0,49.4456,49.8943,49.4456,49.8651,42956.0
2019-10-10 10:00:00,51.07,51.09,50.99,51.05,11720.0,49.8163,49.8358,49.7382,49.7968,11720.0
2019-10-10 10:30:00,51.03,51.14,51.03,51.14,9800.0,49.7773,49.8846,49.7773,49.8846,9800.0
2019-10-10 11:00:00,51.18,51.23,51.17,51.21,4000.0,49.9236,49.9724,49.9138,49.9528,4000.0
2019-10-10 11:30:00,51.24,51.24,51.18,51.2,9240.0,49.9821,49.9821,49.9236,49.9431,9240.0
2019-10-10 12:00:00,51.19,51.2,51.03,51.03,14232.0,49.9333,49.9431,49.7773,49.7773,14232.0
2019-10-10 12:30:00,51.0,51.02,50.94,51.02,3200.0,49.748,49.7675,49.6895,49.7675,3200.0
2019-10-10 13:00:00,51.04,51.04,51.01,51.01,2540.0,49.787,49.787,49.7578,49.7578,2540.0
2019-10-10 13:30:00,50.94,51.02,50.92,51.02,45128.0,49.6895,49.7675,49.67,49.7675,45128.0
2019-10-10 14:00:00,51.0,51.01,50.76,50.93,66016.0,49.748,49.7578,49.5139,49.6797,66016.0
2019-10-10 14:30:00,50.93,50.95,50.93,50.95,1200.0,49.6797,49.6992,49.6797,49.6992,1200.0
2019-10-10 15:00:00,50.97,51.02,50.95,51.01,10732.0,49.7187,49.7675,49.6992,49.7578,10732.0
2019-10-10 15:30:00,51.03,51.05,50.98,51.04,37244.0,49.7773,49.7968,49.7285,49.787,37244.0
2019-10-11 09:30:00,51.63,51.96,51.63,51.92,22820.0,50.3625,50.6844,50.3625,50.6454,22820.0
2019-10-11 10:00:00,51.98,52.01,51.97,51.99,18892.0,50.7039,50.7332,50.6942,50.7137,18892.0
2019-10-11 10:30:00,52.01,52.05,51.96,52.0,8768.0,50.7332,50.7722,50.6844,50.7235,8768.0
2019-10-11 11:00:00,52.01,52.06,51.99,52.05,26188.0,50.7332,50.782,50.7137,50.7722,26188.0
2019-10-11 11:30:00,52.09,52.1,51.92,51.92,37652.0,50.8112,50.821,50.6454,50.6454,37652.0
2019-10-11 12:00:00,51.96,51.96,51.87,51.9,9200.0,50.6844,50.6844,50.5966,50.6259,9200.0
2019-10-11 12:30:00,51.93,51.99,51.67,51.98,62540.0,50.6552,50.7137,50.4016,50.7039,62540.0
2019-10-11 13:00:00,51.98,52.1,51.92,52.09,51816.0,50.7039,50.821,50.6454,50.8112,51816.0
2019-10-11 13:30:00,52.06,52.1,52.06,52.09,21272.0,50.782,50.821,50.782,50.8112,21272.0
2019-10-11 14:00:00,52.1,52.13,52.05,52.13,21128.0,50.821,50.8503,50.7722,50.8503,21128.0
2019-10-11 14:30:00,52.15,52.17,52.12,52.12,7452.0,50.8698,50.8893,50.8405,50.8405,7452.0
2019-10-11 15:00:00,52.12,52.18,52.1,52.16,21936.0,50.8405,50.899,50.821,50.8795,21936.0
2019-10-11 15:30:00,52.16,52.22,51.77,51.77,82472.0,50.8795,50.9381,50.4991,50.4991,82472.0
2019-10-14 09:30:00,51.75,51.91,51.7,51.79,11316.0,50.4796,50.6357,50.4308,50.5186,11316.0
2019-10-14 10:00:00,51.84,51.94,51.76,51.8,83100.0,50.5674,50.6649,50.4893,50.5284,83100.0
2019-10-14 10:30:00,51.8,51.89,51.8,51.88,2400.0,50.5284,50.6162,50.5284,50.6064,2400.0
2019-10-14 11:00:00,51.95,51.95,51.85,51.85,4736.0,50.6747,50.6747,50.5771,50.5771,4736.0
2019-10-14 11:30:00,51.85,51.89,51.84,51.84,15600.0,50.5771,50.6162,50.5674,50.5674,15600.0
2019-10-14 12:00:00,51.79,51.8,51.74,51.74,5268.0,50.5186,50.5284,50.4698,50.4698,5268.0
2019-10-14 12:30:00,51.74,51.77,51.74,51.74,14204.0,50.4698,50.4991,50.4698,50.4698,14204.0
2019-10-14 13:00:00,51.74,51.79,51.74,51.74,3540.0,50.4698,50.5186,50.4698,50.4698,3540.0
2019-10-14 13:30:00,51.75,51.77,51.73,51.77,3684.0,50.4796,50.4991,50.4601,50.4991,3684.0
2019-10-14 14:00:00,51.81,51.84,51.8,51.82,4600.0,50.5381,50.5674,50.5284,50.5479,4600.0
2019-10-14 14:30:00,51.8,51.8,51.78,51.8,7184.0,50.5284,50.5284,50.5089,50.5284,7184.0
2019-10-14 15:00:00,51.79,51.84,51.78,51.83,9004.0,50.5186,50.5674,50.5089,50.5576,9004.0
2019-10-14 15:30:00,51.8,51.8,51.74,51.74,51884.0,50.5284,50.5284,50.4698,50.4698,51884.0
2019-10-15 09:30:00,51.91,52.05,51.86,52.05,6176.0,50.6357,50.7722,50.5869,50.7722,6176.0
2019-10-15 10:00:00,52.09,52.31,52.08,52.31,24968.0,50.8112,51.0258,50.8015,51.0258,24968.0
2019-10-15 10:30:00,52.27,52.5,52.27,52.5,37656.0,50.9868,51.2112,50.9868,51.2112,37656.0
2019-10-15 11:00:00,52.49,52.49,52.37,52.4,10920.0,51.2014,51.2014,51.0844,51.1136,10920.0
2019-10-15 11:30:00,52.42,52.43,52.31,52.43,19928.0,51.1331,51.1429,51.0258,51.1429,19928.0
2019-10-15 12:00:00,52.45,52.47,52.41,52.41,9232.0,51.1624,51.1819,51.1234,51.1234,9232.0
2019-10-15 12:30:00,52.44,52.44,52.41,52.41,6508.0,51.1526,51.1526,51.1234,51.1234,6508.0
2019-10-15 13:00:00,52.46,52.49,52.46,52.48,2064.0,51.1722,51.2014,51.1722,51.1917,2064.0
2019-10-15 13:30:00,52.47,52.52,52.47,52.51,8428.0,51.1819,51.2307,51.1819,51.2209,8428.0
2019-10-15 14:00:00,52.52,52.54,52.51,52.52,6684.0,51.2307,51.2502,51.2209,51.2307,6684.0
2019-10-15 14:30:00,52.52,52.52,52.47,52.47,11308.0,51.2307,51.2307,51.1819,51.1819,11308.0
2019-10-15 15:00:00,52.46,52.48,52.39,52.48,18408.0,51.1722,51.1917,51.1039,51.1917,18408.0
2019-10-15 15:30:00,52.48,52.48,52.38,52.42,54812.0,51.1917,51.1917,51.0941,51.1331,54812.0
2019-10-16 09:30:00,52.11,52.11,51.89,51.89,83124.0,50.8308,50.8308,50.6162,50.6162,83124.0
2019-10-16 10:00:00,51.9,52.04,51.82,52.04,69176.0,50.6259,50.7625,50.5479,50.7625,69176.0
2019-10-16 10:30:00,52.01,52.1,52.01,52.08,47200.0,50.7332,50.821,50.7332,50.8015,47200.0
2019-10-16 11:00:00,52.09,52.13,51.97,51.97,29772.0,50.8112,50.8503,50.6942,50.6942,29772.0
2019-10-16 11:30:00,51.91,52.03,51.9,51.95,16688.0,50.6357,50.7527,50.6259,50.6747,16688.0
2019-10-16 12:00:00,51.96,51.97,51.91,51.92,11220.0,50.6844,50.6942,50.6357,50.6454,11220.0
2019-10-16 12:30:00,51.91,51.91,51.85,51.85,5372.0,50.6357,50.6357,50.5771,50.5771,5372.0
2019-10-16 13:00:00,51.85,51.85,51.8,51.81,3236.0,50.5771,50.5771,50.5284,50.5381,3236.0
2019-10-16 13:30:00,51.88,51.89,51.83,51.84,34208.0,50.6064,50.6162,50.5576,50.5674,34208.0
2019-10-16 14:00:00,51.83,51.89,51.83,51.89,6088.0,50.5576,50.6162,50.5576,50.6162,6088.0
2019-10-16 14:30:00,51.92,51.95,51.91,51.93,5436.0,50.6454,50.6747,50.6357,50.6552,5436.0
2019-10-16 15:00:00,51.93,51.93,51.86,51.89,8152.0,50.6552,50.6552,50.5869,50.6162,8152.0
2019-10-16 15:30:00,51.91,51.98,51.91,51.97,245308.0,50.6357,50.7039,50.6357,50.6942,245308.0
2019-10-17 09:30:00,52.18,52.27,52.06,52.25,15256.0,50.899,50.9868,50.782,50.9673,15256.0
2019-10-17 10:00:00,52.19,52.2,52.01,52.02,21996.0,50.9088,50.9185,50.7332,50.743,21996.0
2019-10-17 10:30:00,52.02,52.02,51.85,51.86,10324.0,50.743,50.743,50.5771,50.5869,10324.0
2019-10-17 11:00:00,51.83,51.92,51.79,51.87,34272.0,50.5576,50.6454,50.5186,50.5966,34272.0
2019-10-17 11:30:00,51.87,51.87,51.72,51.76,17280.0,50.5966,50.5966,50.4503,50.4893,17280.0
2019-10-17 12:00:00,51.77,51.81,51.71,51.79,16312.0,50.4991,50.5381,50.4406,50.5186,16312.0
2019-10-17 12:30:00,51.8,51.82,51.79,51.82,2628.0,50.5284,50.5479,50.5186,50.5479,2628.0
2019-10-17 13:00:00,51.84,51.85,51.78,51.82,49280.0,50.5674,50.5771,50.5089,50.5479,49280.0
2019-10-17 13:30:00,51.85,51.89,51.85,51.87,11576.0,50.5771,50.6162,50.5771,50.5966,11576.0
2019-10-17 14:00:00,51.85,51.88,51.81,51.88,12816.0,50.5771,50.6064,50.5381,50.6064,12816.0
2019-10-17 14:30:00,51.87,51.93,51.83,51.91,13752.0,50.5966,50.6552,50.5576,50.6357,13752.0
2019-10-17 15:00:00,51.92,51.92,51.85,51.89,10060.0,50.6454,50.6454,50.5771,50.6162,10060.0
2019-10-17 15:30:00,51.9,51.95,51.88,51.94,60588.0,50.6259,50.6747,50.6064,50.6649,60588.0
2019-10-18 09:30:00,51.87,51.89,51.81,51.84,17732.0,50.5966,50.6162,50.5381,50.5674,17732.0
2019-10-18 10:00:00,51.83,51.85,51.66,51.67,32700.0,50.5576,50.5771,50.3918,50.4016,32700.0
2019-10-18 10:30:00,51.67,51.67,51.5,51.5,10444.0,50.4016,50.4016,50.2357,50.2357,10444.0
2019-10-18 11:00:00,51.54,51.56,51.49,51.55,1716.0,50.2747,50.2943,50.226,50.2845,1716.0
2019-10-18 11:30:00,51.5,51.52,51.27,51.28,9044.0,50.2357,50.2552,50.0114,50.0211,9044.0
2019-10-18 12:00:00,51.26,51.28,51.0,51.07,22284.0,50.0016,50.0211,49.748,49.8163,22284.0
2019-10-18 12:30:00,51.21,51.22,51.21,51.22,4308.0,49.9528,49.9626,49.9528,49.9626,4308.0
2019-10-18 13:00:00,51.34,51.43,51.34,51.39,8260.0,50.0797,50.1674,50.0797,50.1284,8260.0
2019-10-18 13:30:00,51.37,51.49,51.37,51.45,3600.0,50.1089,50.226,50.1089,50.187,3600.0
2019-10-18 14:00:00,51.45,51.51,51.44,51.51,2000.0,50.187,50.2455,50.1772,50.2455,2000.0
2019-10-18 14:30:00,51.49,51.5,51.44,51.44,4108.0,50.226,50.2357,50.1772,50.1772,4108.0
2019-10-18 15:00:00,51.5,51.59,51.5,51.54,22464.0,50.2357,50.3235,50.2357,50.2747,22464.0
2019-10-18 15:30:00,51.54,51.54,51.41,51.41,69260.0,50.2747,50.2747,50.1479,50.1479,69260.0
2019-10-21 09:30:00,51.65,51.78,51.65,51.67,7936.0,50.382,50.5089,50.382,50.4016,7936.0
2019-10-21 10:00:00,51.64,51.72,51.56,51.72,5764.0,50.3723,50.4503,50.2943,50.4503,5764.0
2019-10-21 10:30:00,51.76,51.82,51.76,51.78,2248.0,50.4893,50.5479,50.4893,50.5089,2248.0
2019-10-21 11:00:00,51.82,51.9,51.81,51.9,22724.0,50.5479,50.6259,50.5381,50.6259,22724.0
2019-10-21 11:30:00,51.83,51.83,51.8,51.82,4984.0,50.5576,50.5576,50.5284,50.5479,4984.0
2019-10-21 12:00:00,51.89,51.92,51.88,51.92,4236.0,50.6162,50.6454,50.6064,50.6454,4236.0
2019-10-21 12:30:00,51.94,51.95,51.92,51.93,5036.0,50.6649,50.6747,50.6454,50.6552,5036.0
2019-10-21 13:00:00,51.89,51.89,51.89,51.89,400.0,50.6162,50.6162,50.6162,50.6162,400.0
2019-10-21 13:30:00,51.94,51.94,51.89,51.9,4812.0,50.6649,50.6649,50.6162,50.6259,4812.0
2019-10-21 14:00:00,51.9,51.95,51.89,51.9,25436.0,50.6259,50.6747,50.6162,50.6259,25436.0
2019-10-21 14:30:00,51.91,51.92,51.9,51.9,7248.0,50.6357,50.6454,50.6259,50.6259,7248.0
2019-10-21 15:00:00,51.89,51.91,51.88,51.88,9384.0,50.6162,50.6357,50.6064,50.6064,9384.0
2019-10-21 15:30:00,51.9,51.94,51.87,51.92,118192.0,50.6259,50.6649,50.5966,50.6454,118192.0
2019-10-22 09:30:00,52.03,52.17,51.99,52.04,7000.0,50.7527,50.8893,50.7137,50.7625,7000.0
2019-10-22 10:00:00,52.03,52.03,51.93,51.97,3152.0,50.7527,50.7527,50.6552,50.6942,3152.0
2019-10-22 10:30:00,52.0,52.03,51.97,51.99,24868.0,50.7235,50.7527,50.6942,50.7137,24868.0
2019-10-22 11:00:00,51.88,51.88,51.73,51.73,5864.0,50.6064,50.6064,50.4601,50.4601,5864.0
2019-10-22 11:30:00,51.75,51.79,51.71,51.71,6036.0,50.4796,50.5186,50.4406,50.4406,6036.0
2019-10-22 12:00:00,51.71,51.71,51.71,51.71,0.0,50.4406,50.4406,50.4406,50.4406,0.0
2019-10-22 12:30:00,51.77,51.77,51.73,51.74,1600.0,50.4991,50.4991,50.4601,50.4698,1600.0
2019-10-22 13:00:00,51.78,51.78,51.71,51.72,9072.0,50.5089,50.5089,50.4406,50.4503,9072.0
2019-10-22 13:30:00,51.71,51.71,51.6,51.6,2116.0,50.4406,50.4406,50.3333,50.3333,2116.0
2019-10-22 14:00:00,51.64,51.73,51.64,51.73,7004.0,50.3723,50.4601,50.3723,50.4601,7004.0
2019-10-22 14:30:00,51.69,51.69,51.49,51.49,41308.0,50.4211,50.4211,50.226,50.226,41308.0
2019-10-22 15:00:00,51.52,51.52,51.42,51.49,11352.0,50.2552,50.2552,50.1577,50.226,11352.0
2019-10-22 15:30:00,51.52,51.54,51.35,51.36,30228.0,50.2552,50.2747,50.0894,50.0992,30228.0
2019-10-23 09:30:00,51.16,51.46,51.16,51.46,20140.0,49.9041,50.1967,49.9041,50.1967,20140.0
2019-10-23 10:00:00,51.42,51.42,51.31,51.31,18236.0,50.1577,50.1577,50.0504,50.0504,18236.0
2019-10-23 10:30:00,51.28,51.28,51.25,51.26,1800.0,50.0211,50.0211,49.9919,50.0016,1800.0
2019-10-23 11:00:00,51.4,51.47,51.4,51.45,13560.0,50.1382,50.2065,50.1382,50.187,13560.0
2019-10-23 11:30:00,51.49,51.49,51.46,51.47,4800.0,50.226,50.226,50.1967,50.2065,4800.0
2019-10-23 12:00:00,51.33,51.42,51.33,51.42,23920.0,50.0699,50.1577,50.0699,50.1577,23920.0
2019-10-23 12:30:00,51.44,51.47,51.44,51.46,2360.0,50.1772,50.2065,50.1772,50.1967,2360.0
2019-10-23 13:00:00,51.49,51.49,51.42,51.42,2512.0,50.226,50.226,50.1577,50.1577,2512.0
2019-10-23 13:30:00,51.44,51.44,51.44,51.44,1416.0,50.1772,50.1772,50.1772,50.1772,1416.0
2019-10-23 14:00:00,51.36,51.36,51.27,51.27,2180.0,50.0992,50.0992,50.0114,50.0114,2180.0
2019-10-23 14:30:00,51.29,51.32,51.28,51.31,9752.0,50.0309,50.0601,50.0211,50.0504,9752.0
2019-10-23 15:00:00,51.34,51.4,51.3,51.4,8000.0,50.0797,50.1382,50.0406,50.1382,8000.0
2019-10-23 15:30:00,51.43,51.51,51.42,51.51,40224.0,50.1674,50.2455,50.1577,50.2455,40224.0
2019-10-24 09:30:00,51.83,51.93,51.71,51.74,60316.0,50.5576,50.6552,50.4406,50.4698,60316.0
2019-10-24 10:00:00,51.74,51.74,51.63,51.72,38512.0,50.4698,50.4698,50.3625,50.4503,38512.0
2019-10-24 10:30:00,51.68,51.75,51.65,51.75,6732.0,50.4113,50.4796,50.382,50.4796,6732.0
2019-10-24 11:00:00,51.85,51.94,51.84,51.94,6408.0,50.5771,50.6649,50.5674,50.6649,6408.0
2019-10-24 11:30:00,51.99,51.99,51.9,51.98,24800.0,50.7137,50.7137,50.6259,50.7039,24800.0
2019-10-24 12:00:00,51.99,51.99,51.81,51.84,5724.0,50.7137,50.7137,50.5381,50.5674,5724.0
2019-10-24 12:30:00,51.92,52.01,51.92,51.96,12916.0,50.6454,50.7332,50.6454,50.6844,12916.0
2019-10-24 13:00:00,51.97,51.97,51.93,51.93,2964.0,50.6942,50.6942,50.6552,50.6552,2964.0
2019-10-24 13:30:00,51.93,51.93,51.88,51.89,4996.0,50.6552,50.6552,50.6064,50.6162,4996.0
2019-10-24 14:00:00,51.88,51.93,51.87,51.93,20272.0,50.6064,50.6552,50.5966,50.6552,20272.0
2019-10-24 14:30:00,51.94,51.97,51.94,51.96,7376.0,50.6649,50.6942,50.6649,50.6844,7376.0
2019-10-24 15:00:00,51.96,51.99,51.96,51.99,10852.0,50.6844,50.7137,50.6844,50.7137,10852.0
2019-10-24 15:30:00,51.97,52.05,51.95,52.02,146324.0,50.6942,50.7722,50.6747,50.743,146324.0
2019-10-25 09:30:00,52.01,52.27,52.01,52.25,38584.0,50.7332,50.9868,50.7332,50.9673,38584.0
2019-10-25 10:00:00,52.23,52.45,52.23,52.45,23240.0,50.9478,51.1624,50.9478,51.1624,23240.0
2019-10-25 10:30:00,52.42,52.45,52.35,52.45,4140.0,51.1331,51.1624,51.0649,51.1624,4140.0
2019-10-25 11:00:00,52.47,52.67,52.47,52.65,8676.0,51.1819,51.377,51.1819,51.3575,8676.0
2019-10-25 11:30:00,52.61,52.66,52.59,52.61,38248.0,51.3185,51.3672,51.299,51.3185,38248.0
2019-10-25 12:00:00,52.55,52.6,52.51,52.58,8904.0,51.2599,51.3087,51.2209,51.2892,8904.0
2019-10-25 12:30:00,52.6,52.6,52.54,52.56,11184.0,51.3087,51.3087,51.2502,51.2697,11184.0
2019-10-25 13:00:00,52.55,52.62,52.55,52.6,5396.0,51.2599,51.3282,51.2599,51.3087,5396.0
2019-10-25 13:30:00,52.6,52.62,52.57,52.62,4608.0,51.3087,51.3282,51.2795,51.3282,4608.0
2019-10-25 14:00:00,52.62,52.62,52.52,52.54,6992.0,51.3282,51.3282,51.2307,51.2502,6992.0
2019-10-25 14:30:00,52.51,52.51,52.48,52.51,4460.0,51.2209,51.2209,51.1917,51.2209,4460.0
2019-10-25 15:00:00,52.55,52.56,52.53,52.56,9148.0,51.2599,51.2697,51.2404,51.2697,9148.0
2019-10-25 15:30:00,52.61,52.68,52.57,52.63,28176.0,51.3185,51.3868,51.2795,51.338,28176.0
2019-10-28 09:30:00,53.03,53.19,53.03,53.14,21716.0,51.7282,51.8842,51.7282,51.8355,21716.0
2019-10-28 10:00:00,53.17,53.24,53.17,53.23,8212.0,51.8647,51.933,51.8647,51.9233,8212.0
2019-10-28 10:30:00,53.2,53.21,53.15,53.19,4020.0,51.894,51.9037,51.8452,51.8842,4020.0
2019-10-28 11:00:00,53.2,53.21,53.19,53.2,7060.0,51.894,51.9037,51.8842,51.894,7060.0
2019-10-28 11:30:00,53.21,53.3,53.2,53.3,6164.0,51.9037,51.9915,51.894,51.9915,6164.0
2019-10-28 12:00:00,53.26,53.34,53.26,53.34,6680.0,51.9525,52.0306,51.9525,52.0306,6680.0
2019-10-28 12:30:00,53.32,53.33,53.28,53.28,2240.0,52.011,52.0208,51.972,51.972,2240.0
2019-10-28 13:00:00,53.28,53.32,53.27,53.32,6368.0,51.972,52.011,51.9623,52.011,6368.0
2019-10-28 13:30:00,53.31,53.34,53.3,53.31,7232.0,52.0013,52.0306,51.9915,52.0013,7232.0
2019-10-28 14:00:00,53.32,53.34,53.32,53.34,7508.0,52.011,52.0306,52.011,52.0306,7508.0
2019-10-28 14:30:00,53.35,53.4,53.34,53.38,49536.0,52.0403,52.0891,52.0306,52.0696,49536.0
2019-10-28 15:00:00,53.36,53.43,53.35,53.43,22564.0,52.0501,52.1183,52.0403,52.1183,22564.0
2019-10-28 15:30:00,53.38,53.4,53.34,53.36,75164.0,52.0696,52.0891,52.0306,52.0501,75164.0
2019-10-29 09:30:00,53.28,53.29,53.13,53.17,34428.0,51.972,51.9818,51.8257,51.8647,34428.0
2019-10-29 10:00:00,53.16,53.16,53.06,53.07,21244.0,51.855,51.855,51.7574,51.7672,21244.0
2019-10-29 10:30:00,53.06,53.22,53.06,53.1,21680.0,51.7574,51.9135,51.7574,51.7964,21680.0
2019-10-29 11:00:00,53.1,53.1,52.97,52.97,3852.0,51.7964,51.7964,51.6696,51.6696,3852.0
2019-10-29 11:30:00,52.9,52.93,52.79,52.83,22600.0,51.6014,51.6306,51.4941,51.5331,22600.0
2019-10-29 12:00:00,52.81,52.88,52.78,52.86,11600.0,51.5136,51.5818,51.4843,51.5623,11600.0
2019-10-29 12:30:00,53.0,53.0,52.96,52.96,3692.0,51.6989,51.6989,51.6599,51.6599,3692.0
2019-10-29 13:00:00,52.95,52.95,52.9,52.9,1316.0,51.6501,51.6501,51.6014,51.6014,1316.0
2019-10-29 13:30:00,52.88,52.88,52.86,52.88,17572.0,51.5818,51.5818,51.5623,51.5818,17572.0
2019-10-29 14:00:00,52.83,52.84,52.81,52.81,12524.0,51.5331,51.5428,51.5136,51.5136,12524.0
2019-10-29 14:30:00,52.82,52.83,52.77,52.77,32388.0,51.5233,51.5331,51.4745,51.4745,32388.0
2019-10-29 15:00:00,52.76,52.88,52.76,52.84,19048.0,51.4648,51.5818,51.4648,51.5428,19048.0
2019-10-29 15:30:00,52.82,52.83,52.74,52.75,75164.0,51.5233,51.5331,51.4453,51.455,75164.0
2019-10-30 09:30:00,52.93,52.97,52.68,52.81,55976.0,51.6306,51.6696,51.3868,51.5136,55976.0
2019-10-30 10:00:00,52.74,52.87,52.62,52.87,68120.0,51.4453,51.5721,51.3282,51.5721,68120.0
2019-10-30 10:30:00,52.77,52.93,52.77,52.93,8660.0,51.4745,51.6306,51.4745,51.6306,8660.0
2019-10-30 11:00:00,52.91,52.91,52.83,52.83,14792.0,51.6111,51.6111,51.5331,51.5331,14792.0
2019-10-30 11:30:00,52.81,52.81,52.74,52.78,3260.0,51.5136,51.5136,51.4453,51.4843,3260.0
2019-10-30 12:00:00,52.78,52.81,52.76,52.81,4936.0,51.4843,51.5136,51.4648,51.5136,4936.0
2019-10-30 12:30:00,52.79,52.83,52.79,52.79,6716.0,51.4941,51.5331,51.4941,51.4941,6716.0
2019-10-30 13:00:00,52.77,52.81,52.77,52.79,89268.0,51.4745,51.5136,51.4745,51.4941,89268.0
2019-10-30 13:30:00,52.78,52.81,52.71,52.71,32460.0,51.4843,51.5136,51.416,51.416,32460.0
2019-10-30 14:00:00,52.64,52.88,52.64,52.84,7780.0,51.3477,51.5818,51.3477,51.5428,7780.0
2019-10-30 14:30:00,52.83,52.98,52.74,52.96,15372.0,51.5331,51.6794,51.4453,51.6599,15372.0
2019-10-30 15:00:00,52.96,53.13,52.95,53.08,20224.0,51.6599,51.8257,51.6501,51.7769,20224.0
2019-10-30 15:30:00,53.1,53.1,53.02,53.04,27652.0,51.7964,51.7964,51.7184,51.7379,27652.0
2019-10-31 09:30:00,53.19,53.19,52.9,52.9,51268.0,51.8842,51.8842,51.6014,51.6014,51268.0
2019-10-31 10:00:00,52.9,52.97,52.75,52.77,22688.0,51.6014,51.6696,51.455,51.4745,22688.0
2019-10-31 10:30:00,52.73,52.89,52.7,52.88,7000.0,51.4355,51.5916,51.4063,51.5818,7000.0
2019-10-31 11:00:00,53.05,53.08,53.0,53.0,2296.0,51.7477,51.7769,51.6989,51.6989,2296.0
2019-10-31 11:30:00,52.96,53.02,52.96,53.01,2040.0,51.6599,51.7184,51.6599,51.7087,2040.0
2019-10-31 12:00:00,52.95,52.98,52.88,52.9,15176.0,51.6501,51.6794,51.5818,51.6014,15176.0
2019-10-31 12:30:00,52.85,52.85,52.85,52.85,800.0,51.5526,51.5526,51.5526,51.5526,800.0
2019-10-31 13:00:00,52.88,52.94,52.88,52.94,13428.0,51.5818,51.6404,51.5818,51.6404,13428.0
2019-10-31 13:30:00,52.99,52.99,52.93,52.93,20220.0,51.6891,51.6891,51.6306,51.6306,20220.0
2019-10-31 14:00:00,52.91,52.91,52.87,52.89,18312.0,51.6111,51.6111,51.5721,51.5916,18312.0
2019-10-31 14:30:00,52.88,52.88,52.81,52.88,6500.0,51.5818,51.5818,51.5136,51.5818,6500.0
2019-10-31 15:00:00,52.88,52.94,52.88,52.92,14508.0,51.5818,51.6404,51.5818,51.6209,14508.0
2019-10-31 15:30:00,52.95,53.03,52.89,53.01,72300.0,51.6501,51.7282,51.5916,51.7087,72300.0
2019-11-01 09:30:00,53.22,53.4,53.15,53.35,44704.0,51.9135,52.0891,51.8452,52.0403,44704.0
2019-11-01 10:00:00,53.34,53.53,53.27,53.5,19996.0,52.0306,52.2159,51.9623,52.1866,19996.0
2019-11-01 10:30:00,53.52,53.52,53.45,53.48,5200.0,52.2061,52.2061,52.1379,52.1671,5200.0
2019-11-01 11:00:00,53.48,53.49,53.43,53.43,6944.0,52.1671,52.1769,52.1183,52.1183,6944.0
2019-11-01 11:30:00,53.44,53.45,53.42,53.43,8468.0,52.1281,52.1379,52.1086,52.1183,8468.0
2019-11-01 12:00:00,53.41,53.41,53.28,53.32,16336.0,52.0988,52.0988,51.972,52.011,16336.0
2019-11-01 12:30:00,53.36,53.37,53.33,53.34,18700.0,52.0501,52.0598,52.0208,52.0306,18700.0
2019-11-01 13:00:00,53.33,53.42,53.33,53.41,12912.0,52.0208,52.1086,52.0208,52.0988,12912.0
2019-11-01 13:30:00,53.45,53.52,53.44,53.49,82340.0,52.1379,52.2061,52.1281,52.1769,82340.0
2019-11-01 14:00:00,53.49,53.51,53.47,53.51,13712.0,52.1769,52.1964,52.1574,52.1964,13712.0
2019-11-01 14:30:00,53.51,53.52,53.49,53.52,26792.0,52.1964,52.2061,52.1769,52.2061,26792.0
2019-11-01 15:00:00,53.49,53.53,53.49,53.53,3632.0,52.1769,52.2159,52.1769,52.2159,3632.0
2019-11-01 15:30:00,53.54,53.64,53.52,53.63,80180.0,52.2256,52.3232,52.2061,52.3134,80180.0
2019-11-04 09:30:00,54.08,54.16,54.03,54.07,18884.0,52.7524,52.8304,52.7036,52.7426,18884.0
2019-11-04 10:00:00,54.09,54.12,53.99,54.12,24784.0,52.7621,52.7914,52.6646,52.7914,24784.0
2019-11-04 10:30:00,54.04,54.06,54.01,54.02,5276.0,52.7134,52.7329,52.6841,52.6939,5276.0
2019-11-04 11:00:00,53.99,54.06,53.99,54.0,23000.0,52.6646,52.7329,52.6646,52.6744,23000.0
2019-11-04 11:30:00,53.99,54.04,53.99,54.04,5504.0,52.6646,52.7134,52.6646,52.7134,5504.0
2019-11-04 12:00:00,53.99,54.02,53.98,54.02,2868.0,52.6646,52.6939,52.6548,52.6939,2868.0
2019-11-04 12:30:00,54.07,54.07,54.06,54.06,1356.0,52.7426,52.7426,52.7329,52.7329,1356.0
2019-11-04 13:00:00,54.06,54.09,54.06,54.09,4596.0,52.7329,52.7621,52.7329,52.7621,4596.0
2019-11-04 13:30:00,54.1,54.14,54.1,54.11,6600.0,52.7719,52.8109,52.7719,52.7817,6600.0
2019-11-04 14:00:00,54.12,54.13,54.09,54.13,14660.0,52.7914,52.8012,52.7621,52.8012,14660.0
2019-11-04 14:30:00,54.15,54.15,54.14,54.14,17876.0,52.8207,52.8207,52.8109,52.8109,17876.0
2019-11-04 15:00:00,54.13,54.13,54.07,54.08,10444.0,52.8012,52.8012,52.7426,52.7524,10444.0
2019-11-04 15:30:00,54.08,54.18,54.07,54.13,41208.0,52.7524,52.8499,52.7426,52.8012,41208.0
2019-11-05 09:30:00,54.24,54.26,54.12,54.22,24584.0,52.9085,52.928,52.7914,52.889,24584.0
2019-11-05 10:00:00,54.23,54.28,54.06,54.16,24172.0,52.8987,52.9475,52.7329,52.8304,24172.0
2019-11-05 10:30:00,54.1,54.15,54.08,54.11,4688.0,52.7719,52.8207,52.7524,52.7817,4688.0
2019-11-05 11:00:00,54.12,54.25,54.12,54.23,16480.0,52.7914,52.9182,52.7914,52.8987,16480.0
2019-11-05 11:30:00,54.24,54.27,54.19,54.22,4320.0,52.9085,52.9377,52.8597,52.889,4320.0
2019-11-05 12:00:00,54.27,54.28,54.24,54.24,19164.0,52.9377,52.9475,52.9085,52.9085,19164.0
2019-11-05 12:30:00,54.25,54.32,54.25,54.29,57032.0,52.9182,52.9865,52.9182,52.9572,57032.0
2019-11-05 13:00:00,54.3,54.32,54.3,54.32,1776.0,52.967,52.9865,52.967,52.9865,1776.0
2019-11-05 13:30:00,54.3,54.31,54.3,54.3,4800.0,52.967,52.9767,52.967,52.967,4800.0
2019-11-05 14:00:00,54.27,54.32,54.27,54.3,7080.0,52.9377,52.9865,52.9377,52.967,7080.0
2019-11-05 14:30:00,54.29,54.29,54.27,54.27,2500.0,52.9572,52.9572,52.9377,52.9377,2500.0
2019-11-05 15:00:00,54.26,54.29,54.26,54.27,9320.0,52.928,52.9572,52.928,52.9377,9320.0
2019-11-05 15:30:00,54.26,54.29,54.17,54.19,49324.0,52.928,52.9572,52.8402,52.8597,49324.0
2019-11-06 09:30:00,54.15,54.15,54.01,54.02,25312.0,52.8207,52.8207,52.6841,52.6939,25312.0
2019-11-06 10:00:00,54.11,54.11,54.05,54.05,2800.0,52.7817,52.7817,52.7231,52.7231,2800.0
2019-11-06 10:30:00,53.95,53.99,53.94,53.94,8436.0,52.6256,52.6646,52.6158,52.6158,8436.0
2019-11-06 11:00:00,53.97,54.01,53.97,53.98,5416.0,52.6451,52.6841,52.6451,52.6548,5416.0
2019-11-06 11:30:00,54.01,54.12,53.86,53.89,75676.0,52.6841,52.7914,52.5378,52.5671,75676.0
2019-11-06 12:00:00,53.96,53.97,53.94,53.94,3600.0,52.6353,52.6451,52.6158,52.6158,3600.0
2019-11-06 12:30:00,53.96,53.97,53.92,53.96,28240.0,52.6353,52.6451,52.5963,52.6353,28240.0
2019-11-06 13:00:00,53.98,54.05,53.94,54.04,6340.0,52.6548,52.7231,52.6158,52.7134,6340.0
2019-11-06 13:30:00,54.01,54.07,54.0,54.06,14108.0,52.6841,52.7426,52.6744,52.7329,14108.0
2019-11-06 14:00:00,54.04,54.05,54.01,54.01,8916.0,52.7134,52.7231,52.6841,52.6841,8916.0
2019-11-06 14:30:00,54.04,54.04,54.02,54.04,10464.0,52.7134,52.7134,52.6939,52.7134,10464.0
2019-11-06 15:00:00,54.04,54.09,54.03,54.05,5448.0,52.7134,52.7621,52.7036,52.7231,5448.0
2019-11-06 15:30:00,54.03,54.1,54.02,54.09,22416.0,52.7036,52.7719,52.6939,52.7621,22416.0
2019-11-07 09:30:00,54.46,54.67,54.43,54.67,36252.0,53.1231,53.3279,53.0938,53.3279,36252.0
2019-11-07 10:00:00,54.67,54.74,54.63,54.72,47744.0,53.3279,53.3962,53.2889,53.3767,47744.0
2019-11-07 10:30:00,54.73,54.84,54.71,54.81,24304.0,53.3864,53.4937,53.3669,53.4645,24304.0
2019-11-07 11:00:00,54.79,54.83,54.77,54.77,14624.0,53.445,53.484,53.4255,53.4255,14624.0
2019-11-07 11:30:00,54.75,54.86,54.7,54.85,41012.0,53.4059,53.5132,53.3572,53.5035,41012.0
2019-11-07 12:00:00,54.84,54.84,54.74,54.78,29540.0,53.4937,53.4937,53.3962,53.4352,29540.0
2019-11-07 12:30:00,54.78,54.78,54.72,54.77,10164.0,53.4352,53.4352,53.3767,53.4255,10164.0
2019-11-07 13:00:00,54.76,54.76,54.72,54.74,14836.0,53.4157,53.4157,53.3767,53.3962,14836.0
2019-11-07 13:30:00,54.7,54.73,54.7,54.7,12580.0,53.3572,53.3864,53.3572,53.3572,12580.0
2019-11-07 14:00:00,54.71,54.73,54.7,54.72,20884.0,53.3669,53.3864,53.3572,53.3767,20884.0
2019-11-07 14:30:00,54.71,54.71,54.49,54.52,40384.0,53.3669,53.3669,53.1523,53.1816,40384.0
2019-11-07 15:00:00,54.55,54.57,54.33,54.42,18608.0,53.2109,53.2304,52.9963,53.084,18608.0
2019-11-07 15:30:00,54.42,54.49,54.37,54.48,199400.0,53.084,53.1523,53.0353,53.1426,199400.0
2019-11-08 09:30:00,54.34,54.47,54.29,54.29,24940.0,53.006,53.1328,52.9572,52.9572,24940.0
2019-11-08 10:00:00,54.27,54.38,54.27,54.37,9236.0,52.9377,53.045,52.9377,53.0353,9236.0
2019-11-08 10:30:00,54.45,54.48,54.45,54.46,1664.0,53.1133,53.1426,53.1133,53.1231,1664.0
2019-11-08 11:00:00,54.48,54.54,54.48,54.49,3588.0,53.1426,53.2011,53.1426,53.1523,3588.0
2019-11-08 11:30:00,54.46,54.54,54.46,54.54,1888.0,53.1231,53.2011,53.1231,53.2011,1888.0
2019-11-08 12:00:00,54.57,54.62,54.56,54.62,2000.0,53.2304,53.2791,53.2206,53.2791,2000.0
2019-11-08 12:30:00,54.63,54.65,54.58,54.61,6920.0,53.2889,53.3084,53.2401,53.2694,6920.0
2019-11-08 13:00:00,54.6,54.62,54.59,54.6,19540.0,53.2596,53.2791,53.2499,53.2596,19540.0
2019-11-08 13:30:00,54.59,54.59,54.57,54.58,3760.0,53.2499,53.2499,53.2304,53.2401,3760.0
2019-11-08 14:00:00,54.57,54.58,54.56,54.57,2640.0,53.2304,53.2401,53.2206,53.2304,2640.0
2019-11-08 14:30:00,54.6,54.62,54.58,54.59,9364.0,53.2596,53.2791,53.2401,53.2499,9364.0
2019-11-08 15:00:00,54.61,54.71,54.61,54.71,14768.0,53.2694,53.3669,53.2694,53.3669,14768.0
2019-11-08 15:30:00,54.71,54.81,54.7,54.81,103172.0,53.3669,53.4645,53.3572,53.4645,103172.0
2019-11-11 09:30:00,54.46,54.56,54.43,54.51,99016.0,53.1231,53.2206,53.0938,53.1718,99016.0
2019-11-11 10:00:00,54.55,54.67,54.55,54.67,9252.0,53.2109,53.3279,53.2109,53.3279,9252.0
2019-11-11 10:30:00,54.65,54.68,54.65,54.68,3012.0,53.3084,53.3377,53.3084,53.3377,3012.0
2019-11-11 11:00:00,54.65,54.66,54.63,54.63,3848.0,53.3084,53.3182,53.2889,53.2889,3848.0
2019-11-11 11:30:00,54.65,54.68,54.63,54.68,6020.0,53.3084,53.3377,53.2889,53.3377,6020.0
2019-11-11 12:00:00,54.7,54.7,54.67,54.7,3768.0,53.3572,53.3572,53.3279,53.3572,3768.0
2019-11-11 12:30:00,54.71,54.74,54.69,54.72,3720.0,53.3669,53.3962,53.3474,53.3767,3720.0
2019-11-11 13:00:00,54.72,54.76,54.72,54.76,5316.0,53.3767,53.4157,53.3767,53.4157,5316.0
2019-11-11 13:30:00,54.77,54.78,54.76,54.76,2400.0,53.4255,53.4352,53.4157,53.4157,2400.0
2019-11-11 14:00:00,54.77,54.78,54.76,54.76,22336.0,53.4255,53.4352,53.4157,53.4157,22336.0
2019-11-11 14:30:00,54.77,54.79,54.74,54.74,7124.0,53.4255,53.445,53.3962,53.3962,7124.0
2019-11-11 15:00:00,54.77,54.77,54.74,54.74,12664.0,53.4255,53.4255,53.3962,53.3962,12664.0
2019-11-11 15:30:00,54.74,54.74,54.69,54.74,24256.0,53.3962,53.3962,53.3474,53.3962,24256.0
2019-11-12 09:30:00,54.79,54.98,54.79,54.92,30896.0,53.445,53.6303,53.445,53.5718,30896.0
2019-11-12 10:00:00,54.98,55.08,54.98,55.08,25716.0,53.6303,53.7278,53.6303,53.7278,25716.0
2019-11-12 10:30:00,55.06,55.11,55.06,55.08,45368.0,53.7083,53.7571,53.7083,53.7278,45368.0
2019-11-12 11:00:00,55.1,55.18,55.1,55.18,11896.0,53.7473,53.8254,53.7473,53.8254,11896.0
2019-11-12 11:30:00,55.16,55.17,55.06,55.07,20008.0,53.8059,53.8156,53.7083,53.7181,20008.0
2019-11-12 12:00:00,55.06,55.13,55.06,55.13,5700.0,53.7083,53.7766,53.7083,53.7766,5700.0
2019-11-12 12:30:00,55.07,55.1,55.07,55.1,11352.0,53.7181,53.7473,53.7181,53.7473,11352.0
2019-11-12 13:00:00,55.1,55.12,55.08,55.08,12748.0,53.7473,53.7669,53.7278,53.7278,12748.0
2019-11-12 13:30:00,55.09,55.13,55.09,55.12,8016.0,53.7376,53.7766,53.7376,53.7669,8016.0
2019-11-12 14:00:00,55.0,55.0,54.92,54.92,3516.0,53.6498,53.6498,53.5718,53.5718,3516.0
2019-11-12 14:30:00,54.89,54.89,54.81,54.81,3200.0,53.5425,53.5425,53.4645,53.4645,3200.0
2019-11-12 15:00:00,54.85,54.91,54.85,54.9,7044.0,53.5035,53.562,53.5035,53.5523,7044.0
2019-11-12 15:30:00,54.95,55.01,54.92,54.98,66060.0,53.601,53.6596,53.5718,53.6303,66060.0
2019-11-13 09:30:00,54.76,54.91,54.76,54.79,9624.0,53.4157,53.562,53.4157,53.445,9624.0
2019-11-13 10:00:00,54.84,55.0,54.84,55.0,8900.0,53.4937,53.6498,53.4937,53.6498,8900.0
2019-11-13 10:30:00,54.94,55.05,54.94,55.01,13108.0,53.5913,53.6986,53.5913,53.6596,13108.0
2019-11-13 11:00:00,54.96,55.0,54.96,54.96,22000.0,53.6108,53.6498,53.6108,53.6108,22000.0
2019-11-13 11:30:00,54.95,55.07,54.95,55.06,6212.0,53.601,53.7181,53.601,53.7083,6212.0
2019-11-13 12:00:00,55.04,55.06,55.03,55.03,14924.0,53.6888,53.7083,53.6791,53.6791,14924.0
2019-11-13 12:30:00,55.04,55.08,55.04,55.08,3880.0,53.6888,53.7278,53.6888,53.7278,3880.0
2019-11-13 13:00:00,55.07,55.08,55.06,55.06,34696.0,53.7181,53.7278,53.7083,53.7083,34696.0
2019-11-13 13:30:00,55.08,55.08,54.88,54.91,14112.0,53.7278,53.7278,53.5328,53.562,14112.0
2019-11-13 14:00:00,54.84,54.86,54.84,54.86,944.0,53.4937,53.5132,53.4937,53.5132,944.0
2019-11-13 14:30:00,54.92,54.99,54.92,54.99,19488.0,53.5718,53.64,53.5718,53.64,19488.0
2019-11-13 15:00:00,55.03,55.08,55.03,55.05,6176.0,53.6791,53.7278,53.6791,53.6986,6176.0
2019-11-13 15:30:00,55.05,55.07,54.99,55.06,16356.0,53.6986,53.7181,53.64,53.7083,16356.0
2019-11-14 09:30:00,54.84,54.88,54.77,54.88,42616.0,53.4937,53.5328,53.4255,53.5328,42616.0
2019-11-14 10:00:00,54.9,54.99,54.9,54.9,57508.0,53.5523,53.64,53.5523,53.5523,57508.0
2019-11-14 10:30:00,54.92,54.92,54.88,54.88,9356.0,53.5718,53.5718,53.5328,53.5328,9356.0
2019-11-14 11:00:00,54.86,54.9,54.85,54.9,30120.0,53.5132,53.5523,53.5035,53.5523,30120.0
2019-11-14 11:30:00,54.9,54.9,54.73,54.76,16192.0,53.5523,53.5523,53.3864,53.4157,16192.0
2019-11-14 12:00:00,54.75,54.77,54.74,54.77,1600.0,53.4059,53.4255,53.3962,53.4255,1600.0
2019-11-14 12:30:00,54.83,54.9,54.83,54.88,3856.0,53.484,53.5523,53.484,53.5328,3856.0
2019-11-14 13:00:00,54.92,54.94,54.91,54.91,31884.0,53.5718,53.5913,53.562,53.562,31884.0
2019-11-14 13:30:00,54.9,54.91,54.77,54.84,16684.0,53.5523,53.562,53.4255,53.4937,16684.0
2019-11-14 14:00:00,54.91,54.93,54.89,54.92,2936.0,53.562,53.5815,53.5425,53.5718,2936.0
2019-11-14 14:30:00,54.92,54.95,54.92,54.95,2200.0,53.5718,53.601,53.5718,53.601,2200.0
2019-11-14 15:00:00,54.96,55.0,54.93,54.99,9560.0,53.6108,53.6498,53.5815,53.64,9560.0
2019-11-14 15:30:00,55.01,55.01,54.96,54.99,23992.0,53.6596,53.6596,53.6108,53.64,23992.0
2019-11-15 09:30:00,55.33,55.36,55.27,55.3,23520.0,53.9717,54.001,53.9132,53.9424,23520.0
2019-11-15 10:00:00,55.27,55.4,55.26,55.4,7444.0,53.9132,54.04,53.9034,54.04,7444.0
2019-11-15 10:30:00,55.34,55.4,55.34,55.4,800.0,53.9815,54.04,53.9815,54.04,800.0
2019-11-15 11:00:00,55.5,55.51,55.48,55.49,9680.0,54.1375,54.1473,54.118,54.1278,9680.0
2019-11-15 11:30:00,55.51,55.52,55.45,55.45,33008.0,54.1473,54.157,54.0888,54.0888,33008.0
2019-11-15 12:00:00,55.46,55.48,55.44,55.44,9936.0,54.0985,54.118,54.079,54.079,9936.0
2019-11-15 12:30:00,55.44,55.45,55.42,55.44,10316.0,54.079,54.0888,54.0595,54.079,10316.0
2019-11-15 13:00:00,55.46,55.46,55.43,55.46,5400.0,54.0985,54.0985,54.0692,54.0985,5400.0
2019-11-15 13:30:00,55.45,55.46,55.44,55.46,2592.0,54.0888,54.0985,54.079,54.0985,2592.0
2019-11-15 14:00:00,55.49,55.51,55.48,55.49,1200.0,54.1278,54.1473,54.118,54.1278,1200.0
2019-11-15 14:30:00,55.47,55.48,55.47,55.48,37588.0,54.1083,54.118,54.1083,54.118,37588.0
2019-11-15 15:00:00,55.47,55.48,55.4,55.41,34968.0,54.1083,54.118,54.04,54.0497,34968.0
2019-11-15 15:30:00,55.41,55.55,55.38,55.55,24132.0,54.0497,54.1863,54.0205,54.1863,24132.0
2019-11-18 09:30:00,55.53,55.53,55.3,55.31,8308.0,54.1668,54.1668,53.9424,53.9522,8308.0
2019-11-18 10:00:00,55.38,55.38,55.31,55.31,25208.0,54.0205,54.0205,53.9522,53.9522,25208.0
2019-11-18 10:30:00,55.36,55.46,55.36,55.46,14400.0,54.001,54.0985,54.001,54.0985,14400.0
2019-11-18 11:00:00,55.49,55.53,55.45,55.52,10400.0,54.1278,54.1668,54.0888,54.157,10400.0
2019-11-18 11:30:00,55.56,55.6,55.56,55.6,2572.0,54.1961,54.2351,54.1961,54.2351,2572.0
2019-11-18 12:00:00,55.59,55.59,55.59,55.59,1000.0,54.2253,54.2253,54.2253,54.2253,1000.0
2019-11-18 12:30:00,55.55,55.59,55.55,55.58,3104.0,54.1863,54.2253,54.1863,54.2156,3104.0
2019-11-18 13:00:00,55.63,55.64,55.63,55.64,1800.0,54.2643,54.2741,54.2643,54.2741,1800.0
2019-11-18 13:30:00,55.67,55.72,55.66,55.71,36540.0,54.3034,54.3521,54.2936,54.3424,36540.0
2019-11-18 14:00:00,55.7,55.77,55.67,55.76,9300.0,54.3326,54.4009,54.3034,54.3911,9300.0
2019-11-18 14:30:00,55.77,55.77,55.75,55.75,28652.0,54.4009,54.4009,54.3814,54.3814,28652.0
2019-11-18 15:00:00,55.69,55.7,55.67,55.69,4460.0,54.3229,54.3326,54.3034,54.3229,4460.0
2019-11-18 15:30:00,55.68,55.68,55.6,55.66,77348.0,54.3131,54.3131,54.2351,54.2936,77348.0
2019-11-19 09:30:00,55.93,55.93,55.7,55.7,9464.0,54.557,54.557,54.3326,54.3326,9464.0
2019-11-19 10:00:00,55.72,55.77,55.67,55.75,3436.0,54.3521,54.4009,54.3034,54.3814,3436.0
2019-11-19 10:30:00,55.7,55.7,55.51,55.51,49200.0,54.3326,54.3326,54.1473,54.1473,49200.0
2019-11-19 11:00:00,55.56,55.68,55.56,55.68,30068.0,54.1961,54.3131,54.1961,54.3131,30068.0
2019-11-19 11:30:00,55.75,55.84,55.72,55.79,5204.0,54.3814,54.4692,54.3521,54.4204,5204.0
2019-11-19 12:00:00,55.8,55.84,55.75,55.84,13984.0,54.4302,54.4692,54.3814,54.4692,13984.0
2019-11-19 12:30:00,55.78,55.78,55.71,55.75,144280.0,54.4107,54.4107,54.3424,54.3814,144280.0
2019-11-19 13:00:00,55.71,55.75,55.71,55.75,7680.0,54.3424,54.3814,54.3424,54.3814,7680.0
2019-11-19 13:30:00,55.72,55.77,55.72,55.77,28744.0,54.3521,54.4009,54.3521,54.4009,28744.0
2019-11-19 14:00:00,55.82,55.85,55.82,55.85,31280.0,54.4497,54.4789,54.4497,54.4789,31280.0
2019-11-19 14:30:00,55.84,55.84,55.76,55.76,12692.0,54.4692,54.4692,54.3911,54.3911,12692.0
2019-11-19 15:00:00,55.76,55.8,55.76,55.79,5600.0,54.3911,54.4302,54.3911,54.4204,5600.0
2019-11-19 15:30:00,55.75,55.78,55.73,55.73,52272.0,54.3814,54.4107,54.3619,54.3619,52272.0
2019-11-20 09:30:00,55.6,55.66,55.55,55.66,5484.0,54.2351,54.2936,54.1863,54.2936,5484.0
2019-11-20 10:00:00,55.68,55.68,55.62,55.62,7340.0,54.3131,54.3131,54.2546,54.2546,7340.0
2019-11-20 10:30:00,55.67,55.75,55.67,55.73,7224.0,54.3034,54.3814,54.3034,54.3619,7224.0
2019-11-20 11:00:00,55.74,55.74,55.67,55.68,7340.0,54.3716,54.3716,54.3034,54.3131,7340.0
2019-11-20 11:30:00,55.67,55.67,55.57,55.58,5640.0,54.3034,54.3034,54.2058,54.2156,5640.0
2019-11-20 12:00:00,55.61,55.61,55.61,55.61,400.0,54.2448,54.2448,54.2448,54.2448,400.0
2019-11-20 12:30:00,55.63,55.67,55.15,55.23,50856.0,54.2643,54.3034,53.7961,53.8742,50856.0
2019-11-20 13:00:00,55.26,55.26,54.98,55.06,10896.0,53.9034,53.9034,53.6303,53.7083,10896.0
2019-11-20 13:30:00,55.03,55.19,55.03,55.19,17236.0,53.6791,53.8351,53.6791,53.8351,17236.0
2019-11-20 14:00:00,55.17,55.2,55.15,55.2,19696.0,53.8156,53.8449,53.7961,53.8449,19696.0
2019-11-20 14:30:00,55.32,55.35,55.27,55.28,146756.0,53.9619,53.9912,53.9132,53.9229,146756.0
2019-11-20 15:00:00,55.24,55.34,55.24,55.28,38012.0,53.8839,53.9815,53.8839,53.9229,38012.0
2019-11-20 15:30:00,55.23,55.38,55.23,55.38,23260.0,53.8742,54.0205,53.8742,54.0205,23260.0
2019-11-21 09:30:00,55.34,55.36,55.23,55.28,16472.0,53.9815,54.001,53.8742,53.9229,16472.0
2019-11-21 10:00:00,55.24,55.4,55.21,55.21,19140.0,53.8839,54.04,53.8546,53.8546,19140.0
2019-11-21 10:30:00,55.2,55.24,55.14,55.2,10060.0,53.8449,53.8839,53.7864,53.8449,10060.0
2019-11-21 11:00:00,55.21,55.27,55.19,55.24,21180.0,53.8546,53.9132,53.8351,53.8839,21180.0
2019-11-21 11:30:00,55.21,55.21,55.1,55.12,3380.0,53.8546,53.8546,53.7473,53.7669,3380.0
2019-11-21 12:00:00,55.07,55.12,55.05,55.11,4540.0,53.7181,53.7669,53.6986,53.7571,4540.0
2019-11-21 12:30:00,55.18,55.18,55.18,55.18,560.0,53.8254,53.8254,53.8254,53.8254,560.0
2019-11-21 13:00:00,55.24,55.24,55.2,55.23,27424.0,53.8839,53.8839,53.8449,53.8742,27424.0
2019-11-21 13:30:00,55.24,55.24,55.19,55.19,34996.0,53.8839,53.8839,53.8351,53.8351,34996.0
2019-11-21 14:00:00,55.19,55.29,55.14,55.27,82264.0,53.8351,53.9327,53.7864,53.9132,82264.0
2019-11-21 14:30:00,55.29,55.33,55.27,55.28,26448.0,53.9327,53.9717,53.9132,53.9229,26448.0
2019-11-21 15:00:00,55.29,55.29,55.23,55.24,23888.0,53.9327,53.9327,53.8742,53.8839,23888.0
2019-11-21 15:30:00,55.24,55.24,55.1,55.19,172412.0,53.8839,53.8839,53.7473,53.8351,172412.0
2019-11-22 09:30:00,55.35,55.47,55.34,55.35,16172.0,53.9912,54.1083,53.9815,53.9912,16172.0
2019-11-22 10:00:00,55.36,55.36,55.27,55.27,7492.0,54.001,54.001,53.9132,53.9132,7492.0
2019-11-22 10:30:00,55.14,55.16,55.07,55.11,3992.0,53.7864,53.8059,53.7181,53.7571,3992.0
2019-11-22 11:00:00,55.12,55.13,54.99,55.12,26640.0,53.7669,53.7766,53.64,53.7669,26640.0
2019-11-22 11:30:00,55.15,55.2,55.12,55.17,10092.0,53.7961,53.8449,53.7669,53.8156,10092.0
2019-11-22 12:00:00,55.14,55.2,55.14,55.2,33792.0,53.7864,53.8449,53.7864,53.8449,33792.0
2019-11-22 12:30:00,55.22,55.22,55.22,55.22,400.0,53.8644,53.8644,53.8644,53.8644,400.0
2019-11-22 13:00:00,55.21,55.22,55.19,55.19,2700.0,53.8546,53.8644,53.8351,53.8351,2700.0
2019-11-22 13:30:00,55.16,55.17,55.09,55.13,24908.0,53.8059,53.8156,53.7376,53.7766,24908.0
2019-11-22 14:00:00,55.12,55.12,55.06,55.07,57552.0,53.7669,53.7669,53.7083,53.7181,57552.0
2019-11-22 14:30:00,55.07,55.13,55.06,55.13,56464.0,53.7181,53.7766,53.7083,53.7766,56464.0
2019-11-22 15:00:00,55.12,55.19,55.11,55.19,70604.0,53.7669,53.8351,53.7571,53.8351,70604.0
2019-11-22 15:30:00,55.17,55.19,55.07,55.18,43436.0,53.8156,53.8351,53.7181,53.8254,43436.0
2019-11-25 09:30:00,55.44,55.73,55.44,55.69,28820.0,54.079,54.3619,54.079,54.3229,28820.0
2019-11-25 10:00:00,55.69,55.76,55.69,55.74,18000.0,54.3229,54.3911,54.3229,54.3716,18000.0
2019-11-25 10:30:00,55.77,55.86,55.77,55.84,194020.0,54.4009,54.4887,54.4009,54.4692,194020.0
2019-11-25 11:00:00,55.84,55.88,55.82,55.86,84512.0,54.4692,54.5082,54.4497,54.4887,84512.0
2019-11-25 11:30:00,55.84,55.88,55.82,55.85,28580.0,54.4692,54.5082,54.4497,54.4789,28580.0
2019-11-25 12:00:00,55.87,55.87,55.82,55.83,14928.0,54.4984,54.4984,54.4497,54.4594,14928.0
2019-11-25 12:30:00,55.82,55.83,55.81,55.83,28700.0,54.4497,54.4594,54.4399,54.4594,28700.0
2019-11-25 13:00:00,55.85,55.86,55.83,55.84,48300.0,54.4789,54.4887,54.4594,54.4692,48300.0
2019-11-25 13:30:00,55.85,55.86,55.83,55.84,20844.0,54.4789,54.4887,54.4594,54.4692,20844.0
2019-11-25 14:00:00,55.84,55.85,55.82,55.85,53308.0,54.4692,54.4789,54.4497,54.4789,53308.0
2019-11-25 14:30:00,55.85,55.85,55.84,55.85,50332.0,54.4789,54.4789,54.4692,54.4789,50332.0
2019-11-25 15:00:00,55.85,55.9,55.85,55.9,19856.0,54.4789,54.5277,54.4789,54.5277,19856.0
2019-11-25 15:30:00,55.9,55.95,55.87,55.95,59444.0,54.5277,54.5765,54.4984,54.5765,59444.0
2019-11-26 09:30:00,55.97,55.97,55.86,55.95,97064.0,54.596,54.596,54.4887,54.5765,97064.0
2019-11-26 10:00:00,55.96,56.0,55.85,55.99,3200.0,54.5862,54.6253,54.4789,54.6155,3200.0
2019-11-26 10:30:00,55.94,55.97,55.91,55.96,2372.0,54.5667,54.596,54.5375,54.5862,2372.0
2019-11-26 11:00:00,55.97,56.02,55.96,56.02,7608.0,54.596,54.6448,54.5862,54.6448,7608.0
2019-11-26 11:30:00,55.94,55.99,55.9,55.97,30120.0,54.5667,54.6155,54.5277,54.596,30120.0
2019-11-26 12:00:00,55.95,56.0,55.95,56.0,1600.0,54.5765,54.6253,54.5765,54.6253,1600.0
2019-11-26 12:30:00,56.01,56.03,56.01,56.03,6880.0,54.635,54.6545,54.635,54.6545,6880.0
2019-11-26 13:00:00,56.04,56.05,56.03,56.03,1724.0,54.6643,54.674,54.6545,54.6545,1724.0
2019-11-26 13:30:00,55.99,55.99,55.97,55.99,7700.0,54.6155,54.6155,54.596,54.6155,7700.0
2019-11-26 14:00:00,55.99,56.01,55.99,55.99,5476.0,54.6155,54.635,54.6155,54.6155,5476.0
2019-11-26 14:30:00,55.96,55.99,55.94,55.99,3020.0,54.5862,54.6155,54.5667,54.6155,3020.0
2019-11-26 15:00:00,55.97,55.97,55.93,55.95,14936.0,54.596,54.596,54.557,54.5765,14936.0
2019-11-26 15:30:00,55.96,56.01,55.9,55.9,37360.0,54.5862,54.635,54.5277,54.5277,37360.0
2019-11-27 09:30:00,56.08,56.09,55.98,56.02,17764.0,54.7033,54.713,54.6057,54.6448,17764.0
2019-11-27 10:00:00,55.98,56.04,55.98,56.04,5164.0,54.6057,54.6643,54.6057,54.6643,5164.0
2019-11-27 10:30:00,56.04,56.06,56.01,56.04,7740.0,54.6643,54.6838,54.635,54.6643,7740.0
2019-11-27 11:00:00,56.09,56.09,56.04,56.04,6708.0,54.713,54.713,54.6643,54.6643,6708.0
2019-11-27 11:30:00,56.07,56.08,56.04,56.05,10236.0,54.6935,54.7033,54.6643,54.674,10236.0
2019-11-27 12:00:00,56.06,56.08,56.06,56.07,3848.0,54.6838,54.7033,54.6838,54.6935,3848.0
2019-11-27 12:30:00,56.07,56.07,56.07,56.07,400.0,54.6935,54.6935,54.6935,54.6935,400.0
2019-11-27 13:00:00,56.08,56.09,56.07,56.07,2592.0,54.7033,54.713,54.6935,54.6935,2592.0
2019-11-27 13:30:00,56.1,56.1,56.07,56.07,2040.0,54.7228,54.7228,54.6935,54.6935,2040.0
2019-11-27 14:00:00,56.06,56.07,56.05,56.07,1760.0,54.6838,54.6935,54.674,54.6935,1760.0
2019-11-27 14:30:00,56.07,56.07,56.06,56.07,2448.0,54.6935,54.6935,54.6838,54.6935,2448.0
2019-11-27 15:00:00,56.07,56.1,56.07,56.09,5000.0,54.6935,54.7228,54.6935,54.713,5000.0
2019-11-27 15:30:00,56.11,56.18,56.1,56.18,54312.0,54.7326,54.8008,54.7228,54.8008,54312.0
2019-11-29 09:30:00,56.02,56.04,55.95,56.03,8528.0,54.6448,54.6643,54.5765,54.6545,8528.0
2019-11-29 10:00:00,56.07,56.12,56.05,56.09,12472.0,54.6935,54.7423,54.674,54.713,12472.0
2019-11-29 10:30:00,56.06,56.11,56.05,56.1,9152.0,54.6838,54.7326,54.674,54.7228,9152.0
2019-11-29 11:00:00,56.07,56.07,56.05,56.07,3840.0,54.6935,54.6935,54.674,54.6935,3840.0
2019-11-29 11:30:00,56.07,56.07,56.02,56.06,8272.0,54.6935,54.6935,54.6448,54.6838,8272.0
2019-11-29 12:00:00,56.06,56.06,55.97,55.97,3428.0,54.6838,54.6838,54.596,54.596,3428.0
2019-11-29 12:30:00,55.97,56.01,55.93,56.01,12056.0,54.596,54.635,54.557,54.635,12056.0
2019-12-02 09:30:00,55.99,55.99,55.49,55.5,20200.0,54.6155,54.6155,54.1278,54.1375,20200.0
2019-12-02 10:00:00,55.35,55.35,55.08,55.1,23080.0,53.9912,53.9912,53.7278,53.7473,23080.0
2019-12-02 10:30:00,55.11,55.14,54.92,54.99,81344.0,53.7571,53.7864,53.5718,53.64,81344.0
2019-12-02 11:00:00,55.01,55.06,54.91,55.06,8360.0,53.6596,53.7083,53.562,53.7083,8360.0
2019-12-02 11:30:00,55.06,55.16,54.96,55.16,91680.0,53.7083,53.8059,53.6108,53.8059,91680.0
2019-12-02 12:00:00,55.17,55.21,55.02,55.06,57720.0,53.8156,53.8546,53.6693,53.7083,57720.0
2019-12-02 12:30:00,55.06,55.1,55.04,55.1,3460.0,53.7083,53.7473,53.6888,53.7473,3460.0
2019-12-02 13:00:00,55.13,55.28,55.12,55.28,5604.0,53.7766,53.9229,53.7669,53.9229,5604.0
2019-12-02 13:30:00,55.26,55.28,55.22,55.28,18780.0,53.9034,53.9229,53.8644,53.9229,18780.0
2019-12-02 14:00:00,55.27,55.32,55.26,55.31,6392.0,53.9132,53.9619,53.9034,53.9522,6392.0
2019-12-02 14:30:00,55.31,55.32,55.29,55.3,8736.0,53.9522,53.9619,53.9327,53.9424,8736.0
2019-12-02 15:00:00,55.29,55.29,55.2,55.2,18716.0,53.9327,53.9327,53.8449,53.8449,18716.0
2019-12-02 15:30:00,55.19,55.3,55.14,55.16,65680.0,53.8351,53.9424,53.7864,53.8059,65680.0
2019-12-03 09:30:00,54.22,54.42,54.05,54.29,80492.0,52.889,53.084,52.7231,52.9572,80492.0
2019-12-03 10:00:00,54.3,54.47,54.27,54.37,55332.0,52.967,53.1328,52.9377,53.0353,55332.0
2019-12-03 10:30:00,54.35,54.4,54.23,54.28,9368.0,53.0158,53.0645,52.8987,52.9475,9368.0
2019-12-03 11:00:00,54.29,54.38,54.23,54.26,33840.0,52.9572,53.045,52.8987,52.928,33840.0
2019-12-03 11:30:00,54.24,54.38,54.24,54.35,4720.0,52.9085,53.045,52.9085,53.0158,4720.0
2019-12-03 12:00:00,54.33,54.45,54.32,54.44,10584.0,52.9963,53.1133,52.9865,53.1036,10584.0
2019-12-03 12:30:00,54.43,54.44,54.42,54.42,18600.0,53.0938,53.1036,53.084,53.084,18600.0
2019-12-03 13:00:00,54.48,54.58,54.46,54.58,39656.0,53.1426,53.2401,53.1231,53.2401,39656.0
2019-12-03 13:30:00,54.63,54.63,54.54,54.54,52064.0,53.2889,53.2889,53.2011,53.2011,52064.0
2019-12-03 14:00:00,54.57,54.58,54.46,54.46,14376.0,53.2304,53.2401,53.1231,53.1231,14376.0
2019-12-03 14:30:00,54.49,54.55,54.49,54.54,18600.0,53.1523,53.2109,53.1523,53.2011,18600.0
2019-12-03 15:00:00,54.49,54.73,54.49,54.71,13176.0,53.1523,53.3864,53.1523,53.3669,13176.0
2019-12-03 15:30:00,54.69,54.75,54.63,54.75,31868.0,53.3474,53.4059,53.2889,53.4059,31868.0
2019-12-04 09:30:00,55.06,55.14,54.99,55.14,26504.0,53.7083,53.7864,53.64,53.7864,26504.0
2019-12-04 10:00:00,55.15,55.15,55.07,55.07,41832.0,53.7961,53.7961,53.7181,53.7181,41832.0
2019-12-04 10:30:00,55.06,55.15,55.06,55.14,4340.0,53.7083,53.7961,53.7083,53.7864,4340.0
2019-12-04 11:00:00,55.15,55.15,55.05,55.11,15520.0,53.7961,53.7961,53.6986,53.7571,15520.0
2019-12-04 11:30:00,55.15,55.15,55.14,55.15,800.0,53.7961,53.7961,53.7864,53.7961,800.0
2019-12-04 12:00:00,55.04,55.05,55.01,55.01,45068.0,53.6888,53.6986,53.6596,53.6596,45068.0
2019-12-04 12:30:00,55.01,55.07,55.0,55.07,2500.0,53.6596,53.7181,53.6498,53.7181,2500.0
2019-12-04 13:00:00,55.05,55.07,55.0,55.02,5352.0,53.6986,53.7181,53.6498,53.6693,5352.0
2019-12-04 13:30:00,55.03,55.06,55.02,55.06,40152.0,53.6791,53.7083,53.6693,53.7083,40152.0
2019-12-04 14:00:00,55.11,55.12,55.1,55.12,10868.0,53.7571,53.7669,53.7473,53.7669,10868.0
2019-12-04 14:30:00,55.14,55.19,55.14,55.18,9200.0,53.7864,53.8351,53.7864,53.8254,9200.0
2019-12-04 15:00:00,55.17,55.17,55.09,55.09,9668.0,53.8156,53.8156,53.7376,53.7376,9668.0
2019-12-04 15:30:00,55.09,55.12,55.04,55.04,39916.0,53.7376,53.7669,53.6888,53.6888,39916.0
2019-12-05 09:30:00,55.29,55.33,55.16,55.26,31512.0,53.9327,53.9717,53.8059,53.9034,31512.0
2019-12-05 10:00:00,55.17,55.17,54.99,54.99,4836.0,53.8156,53.8156,53.64,53.64,4836.0
2019-12-05 10:30:00,55.07,55.13,55.07,55.13,30000.0,53.7181,53.7766,53.7181,53.7766,30000.0
2019-12-05 11:00:00,55.11,55.18,55.07,55.13,73792.0,53.7571,53.8254,53.7181,53.7766,73792.0
2019-12-05 11:30:00,55.14,55.14,55.07,55.1,62008.0,53.7864,53.7864,53.7181,53.7473,62008.0
2019-12-05 12:00:00,55.1,55.1,55.09,55.09,1336.0,53.7473,53.7473,53.7376,53.7376,1336.0
2019-12-05 12:30:00,55.07,55.07,55.07,55.07,400.0,53.7181,53.7181,53.7181,53.7181,400.0
2019-12-05 13:00:00,55.07,55.1,55.07,55.09,4392.0,53.7181,53.7473,53.7181,53.7376,4392.0
2019-12-05 13:30:00,55.1,55.15,55.08,55.15,2840.0,53.7473,53.7961,53.7278,53.7961,2840.0
2019-12-05 14:00:00,55.14,55.2,55.13,55.18,3740.0,53.7864,53.8449,53.7766,53.8254,3740.0
2019-12-05 14:30:00,55.21,55.24,55.08,55.15,17768.0,53.8546,53.8839,53.7278,53.7961,17768.0
2019-12-05 15:00:00,55.19,55.2,55.19,55.2,2320.0,53.8351,53.8449,53.8351,53.8449,2320.0
2019-12-05 15:30:00,55.23,55.25,55.19,55.22,47412.0,53.8742,53.8937,53.8351,53.8644,47412.0
2019-12-06 09:30:00,55.61,55.76,55.6,55.71,12956.0,54.2448,54.3911,54.2351,54.3424,12956.0
2019-12-06 10:00:00,55.72,55.73,55.67,55.72,19836.0,54.3521,54.3619,54.3034,54.3521,19836.0
2019-12-06 10:30:00,55.77,55.78,55.74,55.74,5772.0,54.4009,54.4107,54.3716,54.3716,5772.0
2019-12-06 11:00:00,55.74,55.8,55.74,55.8,3932.0,54.3716,54.4302,54.3716,54.4302,3932.0
2019-12-06 11:30:00,55.8,55.83,55.8,55.83,12280.0,54.4302,54.4594,54.4302,54.4594,12280.0
2019-12-06 12:00:00,55.81,55.83,55.8,55.83,300376.0,54.4399,54.4594,54.4302,54.4594,300376.0
2019-12-06 12:30:00,55.81,55.84,55.8,55.82,5304.0,54.4399,54.4692,54.4302,54.4497,5304.0
2019-12-06 13:00:00,55.84,55.84,55.83,55.83,4704.0,54.4692,54.4692,54.4594,54.4594,4704.0
2019-12-06 13:30:00,55.84,55.84,55.81,55.81,3844.0,54.4692,54.4692,54.4399,54.4399,3844.0
2019-12-06 14:00:00,55.83,55.85,55.82,55.85,3508.0,54.4594,54.4789,54.4497,54.4789,3508.0
2019-12-06 14:30:00,55.84,55.87,55.84,55.85,46004.0,54.4692,54.4984,54.4692,54.4789,46004.0
2019-12-06 15:00:00,55.84,55.84,55.81,55.82,4432.0,54.4692,54.4692,54.4399,54.4497,4432.0
2019-12-06 15:30:00,55.84,55.89,55.84,55.86,19068.0,54.4692,54.518,54.4692,54.4887,19068.0
2019-12-09 09:30:00,55.69,55.99,55.69,55.94,20696.0,54.3229,54.6155,54.3229,54.5667,20696.0
2019-12-09 10:00:00,55.95,55.97,55.94,55.94,6872.0,54.5765,54.596,54.5667,54.5667,6872.0
2019-12-09 10:30:00,55.95,55.95,55.93,55.93,7196.0,54.5765,54.5765,54.557,54.557,7196.0
2019-12-09 11:00:00,55.91,55.91,55.82,55.83,8060.0,54.5375,54.5375,54.4497,54.4594,8060.0
2019-12-09 11:30:00,55.83,55.83,55.77,55.77,2376.0,54.4594,54.4594,54.4009,54.4009,2376.0
2019-12-09 12:00:00,55.81,55.81,55.75,55.76,1816.0,54.4399,54.4399,54.3814,54.3911,1816.0
2019-12-09 12:30:00,55.76,55.77,55.75,55.77,3040.0,54.3911,54.4009,54.3814,54.4009,3040.0
2019-12-09 13:00:00,55.77,55.78,55.77,55.77,3092.0,54.4009,54.4107,54.4009,54.4009,3092.0
2019-12-09 13:30:00,55.77,55.8,55.77,55.78,9792.0,54.4009,54.4302,54.4009,54.4107,9792.0
2019-12-09 14:00:00,55.78,55.78,55.68,55.69,15560.0,54.4107,54.4107,54.3131,54.3229,15560.0
2019-12-09 14:30:00,55.7,55.73,55.7,55.72,15892.0,54.3326,54.3619,54.3326,54.3521,15892.0
2019-12-09 15:00:00,55.72,55.75,55.71,55.74,12468.0,54.3521,54.3814,54.3424,54.3716,12468.0
2019-12-09 15:30:00,55.69,55.7,55.59,55.6,37864.0,54.3229,54.3326,54.2253,54.2351,37864.0
2019-12-10 09:30:00,55.65,55.68,55.6,55.61,11740.0,54.2838,54.3131,54.2351,54.2448,11740.0
2019-12-10 10:00:00,55.63,55.85,55.63,55.85,14940.0,54.2643,54.4789,54.2643,54.4789,14940.0
2019-12-10 10:30:00,55.87,55.88,55.81,55.81,21664.0,54.4984,54.5082,54.4399,54.4399,21664.0
2019-12-10 11:00:00,55.9,55.91,55.79,55.84,13348.0,54.5277,54.5375,54.4204,54.4692,13348.0
2019-12-10 11:30:00,55.84,55.84,55.77,55.77,8012.0,54.4692,54.4692,54.4009,54.4009,8012.0
2019-12-10 12:00:00,55.77,55.77,55.7,55.7,11056.0,54.4009,54.4009,54.3326,54.3326,11056.0
2019-12-10 12:30:00,55.7,55.74,55.7,55.7,11956.0,54.3326,54.3716,54.3326,54.3326,11956.0
2019-12-10 13:00:00,55.79,55.79,55.78,55.79,3136.0,54.4204,54.4204,54.4107,54.4204,3136.0
2019-12-10 13:30:00,55.77,55.77,55.71,55.71,6860.0,54.4009,54.4009,54.3424,54.3424,6860.0
2019-12-10 14:00:00,55.72,55.76,55.71,55.72,6336.0,54.3521,54.3911,54.3424,54.3521,6336.0
2019-12-10 14:30:00,55.74,55.74,55.69,55.72,5264.0,54.3716,54.3716,54.3229,54.3521,5264.0
2019-12-10 15:00:00,55.74,55.74,55.65,55.65,10032.0,54.3716,54.3716,54.2838,54.2838,10032.0
2019-12-10 15:30:00,55.62,55.64,55.51,55.64,68836.0,54.2546,54.2741,54.1473,54.2741,68836.0
2019-12-11 09:30:00,55.75,55.75,55.67,55.73,6524.0,54.3814,54.3814,54.3034,54.3619,6524.0
2019-12-11 10:00:00,55.85,55.85,55.84,55.84,1748.0,54.4789,54.4789,54.4692,54.4692,1748.0
2019-12-11 10:30:00,55.82,55.84,55.8,55.8,5672.0,54.4497,54.4692,54.4302,54.4302,5672.0
2019-12-11 11:00:00,55.76,55.82,55.76,55.81,2800.0,54.3911,54.4497,54.3911,54.4399,2800.0
2019-12-11 11:30:00,55.84,55.85,55.8,55.8,6720.0,54.4692,54.4789,54.4302,54.4302,6720.0
2019-12-11 12:00:00,55.77,55.79,55.77,55.79,3656.0,54.4009,54.4204,54.4009,54.4204,3656.0
2019-12-11 12:30:00,55.78,55.78,55.74,55.75,14116.0,54.4107,54.4107,54.3716,54.3814,14116.0
2019-12-11 13:00:00,55.79,55.8,55.78,55.78,32524.0,54.4204,54.4302,54.4107,54.4107,32524.0
2019-12-11 13:30:00,55.81,55.81,55.81,55.81,816.0,54.4399,54.4399,54.4399,54.4399,816.0
2019-12-11 14:00:00,55.86,55.88,55.86,55.88,2516.0,54.4887,54.5082,54.4887,54.5082,2516.0
2019-12-11 14:30:00,55.9,55.98,55.89,55.97,5572.0,54.5277,54.6057,54.518,54.596,5572.0
2019-12-11 15:00:00,56.0,56.0,55.93,55.98,16656.0,54.6253,54.6253,54.557,54.6057,16656.0
2019-12-11 15:30:00,55.98,56.01,55.92,56.01,13080.0,54.6057,54.635,54.5472,54.635,13080.0
2019-12-12 09:30:00,55.88,56.35,55.79,56.35,23436.0,54.5082,54.9667,54.4204,54.9667,23436.0
2019-12-12 10:00:00,56.43,56.58,56.43,56.53,42364.0,55.0447,55.191,55.0447,55.1422,42364.0
2019-12-12 10:30:00,56.55,56.56,56.39,56.5,6252.0,55.1618,55.1715,55.0057,55.113,6252.0
2019-12-12 11:00:00,56.42,56.43,56.18,56.18,41724.0,55.0349,55.0447,54.8008,54.8008,41724.0
2019-12-12 11:30:00,56.23,56.23,56.05,56.05,7232.0,54.8496,54.8496,54.674,54.674,7232.0
2019-12-12 12:00:00,56.13,56.13,55.96,55.97,7552.0,54.7521,54.7521,54.5862,54.596,7552.0
2019-12-12 12:30:00,56.06,56.17,56.06,56.1,6464.0,54.6838,54.7911,54.6838,54.7228,6464.0
2019-12-12 13:00:00,56.15,56.24,56.15,56.24,22440.0,54.7716,54.8594,54.7716,54.8594,22440.0
2019-12-12 13:30:00,56.21,56.21,56.2,56.2,1700.0,54.8301,54.8301,54.8203,54.8203,1700.0
2019-12-12 14:00:00,56.19,56.22,56.05,56.11,25396.0,54.8106,54.8399,54.674,54.7326,25396.0
2019-12-12 14:30:00,56.11,56.37,56.11,56.23,34344.0,54.7326,54.9862,54.7326,54.8496,34344.0
2019-12-12 15:00:00,56.27,56.37,56.25,56.36,8476.0,54.8886,54.9862,54.8691,54.9764,8476.0
2019-12-12 15:30:00,56.36,56.51,56.31,56.43,125580.0,54.9764,55.1227,54.9276,55.0447,125580.0
2019-12-13 09:30:00,56.44,56.57,56.36,56.54,18084.0,55.0545,55.1813,54.9764,55.152,18084.0
2019-12-13 10:00:00,56.53,56.83,56.53,56.72,57044.0,55.1422,55.4349,55.1422,55.3276,57044.0
2019-12-13 10:30:00,56.7,56.73,56.5,56.52,31432.0,55.3081,55.3373,55.113,55.1325,31432.0
2019-12-13 11:00:00,56.48,56.61,56.38,56.38,10372.0,55.0935,55.2203,54.9959,54.9959,10372.0
2019-12-13 11:30:00,56.48,56.63,56.48,56.63,3248.0,55.0935,55.2398,55.0935,55.2398,3248.0
2019-12-13 12:00:00,56.68,56.68,56.64,56.68,7976.0,55.2886,55.2886,55.2495,55.2886,7976.0
2019-12-13 12:30:00,56.68,56.7,56.68,56.7,11980.0,55.2886,55.3081,55.2886,55.3081,11980.0
2019-12-13 13:00:00,56.72,56.73,56.67,56.69,4240.0,55.3276,55.3373,55.2788,55.2983,4240.0
2019-12-13 13:30:00,56.66,56.66,56.63,56.63,2880.0,55.2691,55.2691,55.2398,55.2398,2880.0
2019-12-13 14:00:00,56.66,56.66,56.63,56.64,9704.0,55.2691,55.2691,55.2398,55.2495,9704.0
2019-12-13 14:30:00,56.62,56.63,56.59,56.6,6616.0,55.23,55.2398,55.2008,55.2105,6616.0
2019-12-13 15:00:00,56.67,56.67,56.63,56.63,10420.0,55.2788,55.2788,55.2398,55.2398,10420.0
2019-12-13 15:30:00,56.63,56.67,56.62,56.64,28820.0,55.2398,55.2788,55.23,55.2495,28820.0
2019-12-16 09:30:00,56.98,57.23,56.97,57.19,50532.0,55.6702,55.9145,55.6605,55.8754,50532.0
2019-12-16 10:00:00,57.18,57.33,57.18,57.33,27080.0,55.8656,56.0122,55.8656,56.0122,27080.0
2019-12-16 10:30:00,57.31,57.35,57.3,57.3,22184.0,55.9927,56.0317,55.9829,55.9829,22184.0
2019-12-16 11:00:00,57.3,57.3,57.26,57.29,16388.0,55.9829,55.9829,55.9438,55.9731,16388.0
2019-12-16 11:30:00,57.29,57.31,57.25,57.29,11008.0,55.9731,55.9927,55.934,55.9731,11008.0
2019-12-16 12:00:00,57.31,57.32,57.27,57.3,5600.0,55.9927,56.0024,55.9536,55.9829,5600.0
2019-12-16 12:30:00,57.28,57.3,57.26,57.27,16212.0,55.9633,55.9829,55.9438,55.9536,16212.0
2019-12-16 13:00:00,57.27,57.27,57.22,57.22,7652.0,55.9536,55.9536,55.9047,55.9047,7652.0
2019-12-16 13:30:00,57.23,57.28,57.22,57.28,33872.0,55.9145,55.9633,55.9047,55.9633,33872.0
2019-12-16 14:00:00,57.28,57.28,57.22,57.23,6000.0,55.9633,55.9633,55.9047,55.9145,6000.0
2019-12-16 14:30:00,57.2,57.21,57.19,57.2,28660.0,55.8852,55.895,55.8754,55.8852,28660.0
2019-12-16 15:00:00,57.19,57.22,57.18,57.22,15004.0,55.8754,55.9047,55.8656,55.9047,15004.0
2019-12-16 15:30:00,57.2,57.24,57.15,57.16,64004.0,55.8852,55.9243,55.8363,55.8461,64004.0
2019-12-17 09:30:00,57.26,57.27,56.97,56.97,28092.0,55.9438,55.9536,55.6605,55.6605,28092.0
2019-12-17 10:00:00,56.99,57.13,56.99,57.13,10080.0,55.68,55.8168,55.68,55.8168,10080.0
2019-12-17 10:30:00,57.1,57.12,57.09,57.1,11820.0,55.7875,55.807,55.7777,55.7875,11820.0
2019-12-17 11:00:00,57.09,57.09,57.04,57.06,236424.0,55.7777,55.7777,55.7289,55.7484,236424.0
2019-12-17 11:30:00,57.05,57.09,57.02,57.06,43328.0,55.7386,55.7777,55.7093,55.7484,43328.0
2019-12-17 12:00:00,57.09,57.1,57.07,57.09,12096.0,55.7777,55.7875,55.7582,55.7777,12096.0
2019-12-17 12:30:00,57.1,57.11,57.09,57.1,58472.0,55.7875,55.7973,55.7777,55.7875,58472.0
2019-12-17 13:00:00,57.1,57.1,57.07,57.07,70184.0,55.7875,55.7875,55.7582,55.7582,70184.0
2019-12-17 13:30:00,57.07,57.13,57.07,57.1,8964.0,55.7582,55.8168,55.7582,55.7875,8964.0
2019-12-17 14:00:00,57.11,57.12,57.04,57.04,26292.0,55.7973,55.807,55.7289,55.7289,26292.0
2019-12-17 14:30:00,57.07,57.09,57.07,57.09,3808.0,55.7582,55.7777,55.7582,55.7777,3808.0
2019-12-17 15:00:00,57.09,57.11,57.07,57.1,11312.0,55.7777,55.7973,55.7582,55.7875,11312.0
2019-12-17 15:30:00,57.09,57.09,57.01,57.03,54924.0,55.7777,55.7777,55.6996,55.7191,54924.0
2019-12-18 09:30:00,57.14,57.19,57.1,57.1,27048.0,55.8266,55.8754,55.7875,55.7875,27048.0
2019-12-18 10:00:00,57.1,57.17,57.07,57.16,38388.0,55.7875,55.8559,55.7582,55.8461,38388.0
2019-12-18 10:30:00,57.16,57.24,57.16,57.24,13932.0,55.8461,55.9243,55.8461,55.9243,13932.0
2019-12-18 11:00:00,57.23,57.28,57.19,57.28,12184.0,55.9145,55.9633,55.8754,55.9633,12184.0
2019-12-18 11:30:00,57.27,57.29,57.27,57.29,2812.0,55.9536,55.9731,55.9536,55.9731,2812.0
2019-12-18 12:00:00,57.25,57.3,57.25,57.27,7580.0,55.934,55.9829,55.934,55.9536,7580.0
2019-12-18 12:30:00,57.27,57.27,57.26,57.27,3916.0,55.9536,55.9536,55.9438,55.9536,3916.0
2019-12-18 13:00:00,57.26,57.27,57.23,57.23,16632.0,55.9438,55.9536,55.9145,55.9145,16632.0
2019-12-18 13:30:00,57.24,57.29,57.23,57.29,6256.0,55.9243,55.9731,55.9145,55.9731,6256.0
2019-12-18 14:00:00,57.27,57.3,57.27,57.29,8236.0,55.9536,55.9829,55.9536,55.9731,8236.0
2019-12-18 14:30:00,57.32,57.32,57.3,57.31,3316.0,56.0024,56.0024,55.9829,55.9927,3316.0
2019-12-18 15:00:00,57.27,57.28,57.26,57.26,6720.0,55.9536,55.9633,55.9438,55.9438,6720.0
2019-12-18 15:30:00,57.21,57.22,57.12,57.12,23960.0,55.895,55.9047,55.807,55.807,23960.0
2019-12-19 09:30:00,57.16,57.27,57.16,57.27,26376.0,55.8461,55.9536,55.8461,55.9536,26376.0
2019-12-19 10:00:00,57.24,57.28,57.21,57.28,10332.0,55.9243,55.9633,55.895,55.9633,10332.0
2019-12-19 10:30:00,57.31,57.31,57.28,57.28,2200.0,55.9927,55.9927,55.9633,55.9633,2200.0
2019-12-19 11:00:00,57.3,57.35,57.29,57.35,9348.0,55.9829,56.0317,55.9731,56.0317,9348.0
2019-12-19 11:30:00,57.41,57.41,57.38,57.39,5488.0,56.0904,56.0904,56.061,56.0708,5488.0
2019-12-19 12:00:00,57.41,57.45,57.41,57.45,4440.0,56.0904,56.1294,56.0904,56.1294,4440.0
2019-12-19 12:30:00,57.41,57.41,57.38,57.41,8700.0,56.0904,56.0904,56.061,56.0904,8700.0
2019-12-19 13:00:00,57.4,57.43,57.39,57.42,9100.0,56.0806,56.1099,56.0708,56.1001,9100.0
2019-12-19 13:30:00,57.41,57.42,57.4,57.4,2760.0,56.0904,56.1001,56.0806,56.0806,2760.0
2019-12-19 14:00:00,57.41,57.46,57.4,57.45,11832.0,56.0904,56.1392,56.0806,56.1294,11832.0
2019-12-19 14:30:00,57.47,57.48,57.46,57.46,14052.0,56.149,56.1587,56.1392,56.1392,14052.0
2019-12-19 15:00:00,57.46,57.47,57.44,57.46,33648.0,56.1392,56.149,56.1197,56.1392,33648.0
2019-12-19 15:30:00,57.45,57.54,57.44,57.54,117656.0,56.1294,56.2174,56.1197,56.2174,117656.0
2019-12-20 09:30:00,57.86,57.86,57.65,57.66,43080.0,56.53,56.53,56.3248,56.3346,43080.0
2019-12-20 10:00:00,57.66,57.77,57.66,57.74,41368.0,56.3346,56.4421,56.3346,56.4128,41368.0
2019-12-20 10:30:00,57.77,57.78,57.74,57.77,18880.0,56.4421,56.4519,56.4128,56.4421,18880.0
2019-12-20 11:00:00,57.78,57.84,57.77,57.79,19432.0,56.4519,56.5105,56.4421,56.4616,19432.0
2019-12-20 11:30:00,57.8,57.84,57.8,57.8,9604.0,56.4714,56.5105,56.4714,56.4714,9604.0
2019-12-20 12:00:00,57.8,57.8,57.79,57.8,21596.0,56.4714,56.4714,56.4616,56.4714,21596.0
2019-12-20 12:30:00,57.81,57.84,57.81,57.84,13428.0,56.4812,56.5105,56.4812,56.5105,13428.0
2019-12-20 13:00:00,57.84,57.86,57.84,57.85,3836.0,56.5105,56.53,56.5105,56.5202,3836.0
2019-12-20 13:30:00,57.84,57.85,57.84,57.85,4152.0,56.5105,56.5202,56.5105,56.5202,4152.0
2019-12-20 14:00:00,57.82,57.84,57.81,57.82,9800.0,56.4909,56.5105,56.4812,56.4909,9800.0
2019-12-20 14:30:00,57.82,57.87,57.81,57.85,29216.0,56.4909,56.5398,56.4812,56.5202,29216.0
2019-12-20 15:00:00,57.83,57.83,57.77,57.77,3492.0,56.5007,56.5007,56.4421,56.4421,3492.0
2019-12-20 15:30:00,57.76,57.82,57.71,57.78,23260.0,56.4323,56.4909,56.3835,56.4519,23260.0
2019-12-23 09:30:00,58.01,58.01,57.93,57.98,35456.0,56.6766,56.6766,56.5984,56.6473,35456.0
2019-12-23 10:00:00,57.99,57.99,57.96,57.99,17864.0,56.657,56.657,56.6277,56.657,17864.0
2019-12-23 10:30:00,58.0,58.04,57.99,58.04,25080.0,56.6668,56.7059,56.657,56.7059,25080.0
2019-12-23 11:00:00,58.06,58.06,58.05,58.05,15008.0,56.7254,56.7254,56.7156,56.7156,15008.0
2019-12-23 11:30:00,58.08,58.09,58.07,58.09,17508.0,56.745,56.7547,56.7352,56.7547,17508.0
2019-12-23 12:00:00,58.11,58.11,58.07,58.07,20348.0,56.7743,56.7743,56.7352,56.7352,20348.0
2019-12-23 12:30:00,58.07,58.07,58.04,58.04,11056.0,56.7352,56.7352,56.7059,56.7059,11056.0
2019-12-23 13:00:00,58.06,58.08,58.05,58.08,14220.0,56.7254,56.745,56.7156,56.745,14220.0
2019-12-23 13:30:00,58.08,58.09,58.06,58.07,9200.0,56.745,56.7547,56.7254,56.7352,9200.0
2019-12-23 14:00:00,58.07,58.09,58.06,58.08,17832.0,56.7352,56.7547,56.7254,56.745,17832.0
2019-12-23 14:30:00,58.07,58.09,58.03,58.04,11820.0,56.7352,56.7547,56.6961,56.7059,11820.0
2019-12-23 15:00:00,58.06,58.06,58.02,58.04,44644.0,56.7254,56.7254,56.6863,56.7059,44644.0
2019-12-23 15:30:00,58.04,58.04,57.98,58.02,47996.0,56.7059,56.7059,56.6473,56.6863,47996.0
2019-12-24 09:30:00,58.11,58.11,57.88,57.92,34144.0,56.7743,56.7743,56.5496,56.5886,34144.0
2019-12-24 10:00:00,57.94,57.98,57.94,57.97,27696.0,56.6082,56.6473,56.6082,56.6375,27696.0
2019-12-24 10:30:00,57.97,57.99,57.94,57.96,25608.0,56.6375,56.657,56.6082,56.6277,25608.0
2019-12-24 11:00:00,57.98,58.0,57.98,57.99,32884.0,56.6473,56.6668,56.6473,56.657,32884.0
2019-12-24 11:30:00,57.98,58.0,57.97,57.99,95216.0,56.6473,56.6668,56.6375,56.657,95216.0
2019-12-24 12:00:00,57.99,57.99,57.95,57.97,36928.0,56.657,56.657,56.6179,56.6375,36928.0
2019-12-24 12:30:00,57.97,57.99,57.95,57.99,33952.0,56.6375,56.657,56.6179,56.657,33952.0
2019-12-26 09:30:00,58.11,58.21,58.01,58.2,17352.0,56.7743,56.872,56.6766,56.8622,17352.0
2019-12-26 10:00:00,58.2,58.27,58.2,58.24,33060.0,56.8622,56.9306,56.8622,56.9013,33060.0
2019-12-26 10:30:00,58.28,58.3,58.28,58.3,4620.0,56.9404,56.9599,56.9404,56.9599,4620.0
2019-12-26 11:00:00,58.33,58.36,58.33,58.35,38700.0,56.9892,57.0185,56.9892,57.0087,38700.0
2019-12-26 11:30:00,58.34,58.34,58.33,58.34,7236.0,56.999,56.999,56.9892,56.999,7236.0
2019-12-26 12:00:00,58.34,58.35,58.28,58.28,4912.0,56.999,57.0087,56.9404,56.9404,4912.0
2019-12-26 12:30:00,58.29,58.32,58.29,58.32,9556.0,56.9501,56.9794,56.9501,56.9794,9556.0
2019-12-26 13:00:00,58.32,58.36,58.32,58.34,3884.0,56.9794,57.0185,56.9794,56.999,3884.0
2019-12-26 13:30:00,58.37,58.4,58.36,58.38,30412.0,57.0283,57.0576,57.0185,57.0381,30412.0
2019-12-26 14:00:00,58.39,58.39,58.37,58.37,2284.0,57.0478,57.0478,57.0283,57.0283,2284.0
2019-12-26 14:30:00,58.36,58.37,58.36,58.36,5600.0,57.0185,57.0283,57.0185,57.0185,5600.0
2019-12-26 15:00:00,58.37,58.37,58.32,58.32,17788.0,57.0283,57.0283,56.9794,56.9794,17788.0
2019-12-26 15:30:00,58.32,58.45,58.3,58.45,28384.0,56.9794,57.1065,56.9599,57.1065,28384.0
2019-12-27 09:30:00,58.73,58.73,58.37,58.37,19376.0,57.38,57.38,57.0283,57.0283,19376.0
2019-12-27 10:00:00,58.43,58.51,58.43,58.5,4900.0,57.0869,57.1651,57.0869,57.1553,4900.0
2019-12-27 10:30:00,58.49,58.49,58.47,58.47,11972.0,57.1455,57.1455,57.126,57.126,11972.0
2019-12-27 11:00:00,58.52,58.52,58.51,58.51,1200.0,57.1748,57.1748,57.1651,57.1651,1200.0
2019-12-27 11:30:00,58.54,58.55,58.53,58.53,1240.0,57.1944,57.2042,57.1846,57.1846,1240.0
2019-12-27 12:00:00,58.48,58.5,58.43,58.43,15600.0,57.1358,57.1553,57.0869,57.0869,15600.0
2019-12-27 12:30:00,58.41,58.45,58.41,58.45,8736.0,57.0674,57.1065,57.0674,57.1065,8736.0
2019-12-27 13:00:00,58.44,58.44,58.37,58.37,4492.0,57.0967,57.0967,57.0283,57.0283,4492.0
2019-12-27 13:30:00,58.35,58.42,58.35,58.42,7948.0,57.0087,57.0771,57.0087,57.0771,7948.0
2019-12-27 14:00:00,58.43,58.46,58.4,58.45,5684.0,57.0869,57.1162,57.0576,57.1065,5684.0
2019-12-27 14:30:00,58.47,58.49,58.46,58.49,4860.0,57.126,57.1455,57.1162,57.1455,4860.0
2019-12-27 15:00:00,58.49,58.49,58.45,58.45,14192.0,57.1455,57.1455,57.1065,57.1065,14192.0
2019-12-27 15:30:00,58.4,58.42,58.25,58.42,20672.0,57.0576,57.0771,56.911,57.0771,20672.0
2019-12-30 09:30:00,58.38,58.38,57.66,57.73,63344.0,57.0381,57.0381,56.3346,56.403,63344.0
2019-12-30 10:00:00,57.7,57.79,57.6,57.72,34436.0,56.3737,56.4616,56.276,56.3932,34436.0
2019-12-30 10:30:00,57.71,57.87,57.7,57.85,6704.0,56.3835,56.5398,56.3737,56.5202,6704.0
2019-12-30 11:00:00,57.86,57.95,57.77,57.95,15536.0,56.53,56.6179,56.4421,56.6179,15536.0
2019-12-30 11:30:00,57.94,58.01,57.94,57.99,4348.0,56.6082,56.6766,56.6082,56.657,4348.0
2019-12-30 12:00:00,57.99,58.05,57.99,58.04,13052.0,56.657,56.7156,56.657,56.7059,13052.0
2019-12-30 12:30:00,58.09,58.14,58.09,58.11,5420.0,56.7547,56.8036,56.7547,56.7743,5420.0
2019-12-30 13:00:00,58.12,58.12,58.06,58.09,33560.0,56.784,56.784,56.7254,56.7547,33560.0
2019-12-30 13:30:00,58.07,58.15,58.07,58.15,17184.0,56.7352,56.8133,56.7352,56.8133,17184.0
2019-12-30 14:00:00,58.08,58.08,58.06,58.06,2624.0,56.745,56.745,56.7254,56.7254,2624.0
2019-12-30 14:30:00,58.03,58.04,58.02,58.03,5884.0,56.6961,56.7059,56.6863,56.6961,5884.0
2019-12-30 15:00:00,58.04,58.05,58.04,58.05,980.0,56.7059,56.7156,56.7059,56.7156,980.0
2019-12-30 15:30:00,58.04,58.06,57.92,58.0,30592.0,56.7059,56.7254,56.5886,56.6668,30592.0
2019-12-31 09:30:00,57.81,58.11,57.79,58.04,27876.0,56.4812,56.7743,56.4616,56.7059,27876.0
2019-12-31 10:00:00,58.1,58.1,57.92,57.98,8296.0,56.7645,56.7645,56.5886,56.6473,8296.0
2019-12-31 10:30:00,57.93,57.94,57.89,57.89,9848.0,56.5984,56.6082,56.5593,56.5593,9848.0
2019-12-31 11:00:00,57.95,57.96,57.9,57.93,12176.0,56.6179,56.6277,56.5691,56.5984,12176.0
2019-12-31 11:30:00,57.86,58.0,57.86,57.98,3388.0,56.53,56.6668,56.53,56.6473,3388.0
2019-12-31 12:00:00,57.97,57.98,57.95,57.96,2944.0,56.6375,56.6473,56.6179,56.6277,2944.0
2019-12-31 12:30:00,57.96,57.96,57.96,57.96,0.0,56.6277,56.6277,56.6277,56.6277,0.0
2019-12-31 13:00:00,58.0,58.0,57.97,57.97,4668.0,56.6668,56.6668,56.6375,56.6375,4668.0
2019-12-31 13:30:00,57.99,58.03,57.98,58.03,4660.0,56.657,56.6961,56.6473,56.6961,4660.0
2019-12-31 14:00:00,58.01,58.02,57.96,58.0,14956.0,56.6766,56.6863,56.6277,56.6668,14956.0
2019-12-31 14:30:00,58.02,58.05,58.02,58.03,4076.0,56.6863,56.7156,56.6863,56.6961,4076.0
2019-12-31 15:00:00,58.04,58.11,58.04,58.1,19780.0,56.7059,56.7743,56.7059,56.7645,19780.0
2019-12-31 15:30:00,58.1,58.2,58.08,58.18,36636.0,56.7645,56.8622,56.745,56.8427,36636.0
2020-01-02 09:30:00,58.69,58.98,58.62,58.97,87560.0,57.3409,57.6243,57.2725,57.6145,87560.0
2020-01-02 10:00:00,58.97,58.97,58.72,58.73,39276.0,57.6145,57.6145,57.3702,57.38,39276.0
2020-01-02 10:30:00,58.81,58.83,58.76,58.8,28304.0,57.4582,57.4777,57.4093,57.4484,28304.0
2020-01-02 11:00:00,58.9,58.92,58.88,58.91,10768.0,57.5461,57.5656,57.5266,57.5559,10768.0
2020-01-02 11:30:00,58.89,58.9,58.77,58.88,98940.0,57.5363,57.5461,57.4191,57.5266,98940.0
2020-01-02 12:00:00,58.9,58.98,58.9,58.96,9228.0,57.5461,57.6243,57.5461,57.6047,9228.0
2020-01-02 12:30:00,58.94,59.02,58.94,59.01,118012.0,57.5852,57.6633,57.5852,57.6536,118012.0
2020-01-02 13:00:00,58.99,58.99,58.95,58.97,10992.0,57.634,57.634,57.595,57.6145,10992.0
2020-01-02 13:30:00,58.97,59.0,58.94,59.0,32324.0,57.6145,57.6438,57.5852,57.6438,32324.0
2020-01-02 14:00:00,59.0,59.09,59.0,59.09,27064.0,57.6438,57.7317,57.6438,57.7317,27064.0
2020-01-02 14:30:00,59.08,59.13,59.08,59.13,9704.0,57.722,57.7708,57.722,57.7708,9704.0
2020-01-02 15:00:00,59.14,59.17,59.13,59.16,37748.0,57.7806,57.8099,57.7708,57.8001,37748.0
2020-01-02 15:30:00,59.15,59.35,59.14,59.35,158960.0,57.7904,57.9858,57.7806,57.9858,158960.0
2020-01-03 09:30:00,58.55,59.01,58.55,58.98,22456.0,57.2042,57.6536,57.2042,57.6243,22456.0
2020-01-03 10:00:00,58.88,58.95,58.76,58.88,32040.0,57.5266,57.595,57.4093,57.5266,32040.0
2020-01-03 10:30:00,58.92,58.95,58.84,58.85,8576.0,57.5656,57.595,57.4875,57.4973,8576.0
2020-01-03 11:00:00,58.81,58.88,58.8,58.85,6904.0,57.4582,57.5266,57.4484,57.4973,6904.0
2020-01-03 11:30:00,58.87,58.98,58.86,58.97,21348.0,57.5168,57.6243,57.507,57.6145,21348.0
2020-01-03 12:00:00,58.98,59.08,58.98,59.04,9072.0,57.6243,57.722,57.6243,57.6829,9072.0
2020-01-03 12:30:00,59.03,59.13,59.03,59.11,15312.0,57.6731,57.7708,57.6731,57.7513,15312.0
2020-01-03 13:00:00,59.1,59.1,59.03,59.04,4756.0,57.7415,57.7415,57.6731,57.6829,4756.0
2020-01-03 13:30:00,59.08,59.08,58.89,58.95,7680.0,57.722,57.722,57.5363,57.595,7680.0
2020-01-03 14:00:00,59.0,59.0,58.88,58.88,9012.0,57.6438,57.6438,57.5266,57.5266,9012.0
2020-01-03 14:30:00,58.89,59.02,58.89,59.01,25652.0,57.5363,57.6633,57.5363,57.6536,25652.0
2020-01-03 15:00:00,59.02,59.06,58.92,58.92,56672.0,57.6633,57.7024,57.5656,57.5656,56672.0
2020-01-03 15:30:00,58.9,58.9,58.76,58.76,66216.0,57.5461,57.5461,57.4093,57.4093,66216.0
2020-01-06 09:30:00,58.18,58.69,58.04,58.69,48784.0,56.8427,57.3409,56.7059,57.3409,48784.0
2020-01-06 10:00:00,58.71,58.78,58.69,58.78,13744.0,57.3605,57.4289,57.3409,57.4289,13744.0
2020-01-06 10:30:00,58.82,58.98,58.79,58.92,21884.0,57.4679,57.6243,57.4386,57.5656,21884.0
2020-01-06 11:00:00,58.91,59.01,58.89,58.93,7400.0,57.5559,57.6536,57.5363,57.5754,7400.0
2020-01-06 11:30:00,58.99,58.99,58.89,58.9,13752.0,57.634,57.634,57.5363,57.5461,13752.0
2020-01-06 12:00:00,58.86,58.87,58.78,58.84,8544.0,57.507,57.5168,57.4289,57.4875,8544.0
2020-01-06 12:30:00,58.84,58.84,58.8,58.83,6136.0,57.4875,57.4875,57.4484,57.4777,6136.0
2020-01-06 13:00:00,58.87,58.93,58.86,58.91,15004.0,57.5168,57.5754,57.507,57.5559,15004.0
2020-01-06 13:30:00,58.91,58.92,58.9,58.9,36692.0,57.5559,57.5656,57.5461,57.5461,36692.0
2020-01-06 14:00:00,58.88,59.01,58.88,58.98,11880.0,57.5266,57.6536,57.5266,57.6243,11880.0
2020-01-06 14:30:00,58.99,58.99,58.98,58.99,4400.0,57.634,57.634,57.6243,57.634,4400.0
2020-01-06 15:00:00,58.96,59.03,58.96,58.99,25096.0,57.6047,57.6731,57.6047,57.634,25096.0
2020-01-06 15:30:00,58.99,59.15,58.97,59.15,47228.0,57.634,57.7904,57.6145,57.7904,47228.0
2020-01-07 09:30:00,59.21,59.3,59.0,59.07,56152.0,57.849,57.9369,57.6438,57.7122,56152.0
2020-01-07 10:00:00,59.24,59.24,59.19,59.19,8000.0,57.8783,57.8783,57.8294,57.8294,8000.0
2020-01-07 10:30:00,59.18,59.23,59.18,59.23,6984.0,57.8197,57.8685,57.8197,57.8685,6984.0
2020-01-07 11:00:00,59.36,59.38,59.35,59.38,2968.0,57.9955,58.0151,57.9858,58.0151,2968.0
2020-01-07 11:30:00,59.37,59.38,59.27,59.27,23236.0,58.0053,58.0151,57.9076,57.9076,23236.0
2020-01-07 12:00:00,59.31,59.35,59.27,59.34,28324.0,57.9467,57.9858,57.9076,57.976,28324.0
2020-01-07 12:30:00,59.31,59.32,59.3,59.32,1824.0,57.9467,57.9565,57.9369,57.9565,1824.0
2020-01-07 13:00:00,59.35,59.37,59.34,59.34,21452.0,57.9858,58.0053,57.976,57.976,21452.0
2020-01-07 13:30:00,59.35,59.35,59.29,59.34,7284.0,57.9858,57.9858,57.9271,57.976,7284.0
2020-01-07 14:00:00,59.28,59.28,59.2,59.2,5152.0,57.9174,57.9174,57.8392,57.8392,5152.0
2020-01-07 14:30:00,59.26,59.28,59.23,59.28,5096.0,57.8978,57.9174,57.8685,57.9174,5096.0
2020-01-07 15:00:00,59.27,59.32,59.27,59.31,17620.0,57.9076,57.9565,57.9076,57.9467,17620.0
2020-01-07 15:30:00,59.31,59.31,59.15,59.16,17292.0,57.9467,57.9467,57.7904,57.8001,17292.0
2020-01-08 09:30:00,59.2,59.38,59.15,59.38,58956.0,57.8392,58.0151,57.7904,58.0151,58956.0
2020-01-08 10:00:00,59.39,59.41,59.35,59.37,13176.0,58.0248,58.0444,57.9858,58.0053,13176.0
2020-01-08 10:30:00,59.34,59.36,59.16,59.25,78180.0,57.976,57.9955,57.8001,57.8881,78180.0
2020-01-08 11:00:00,59.21,59.45,59.21,59.45,19800.0,57.849,58.0835,57.849,58.0835,19800.0
2020-01-08 11:30:00,59.35,59.69,59.35,59.65,36676.0,57.9858,58.3179,57.9858,58.2789,36676.0
2020-01-08 12:00:00,59.7,59.76,59.68,59.76,5660.0,58.3277,58.3863,58.3082,58.3863,5660.0
2020-01-08 12:30:00,59.73,59.77,59.68,59.74,4800.0,58.357,58.3961,58.3082,58.3668,4800.0
2020-01-08 13:00:00,59.75,59.75,59.71,59.75,3928.0,58.3766,58.3766,58.3375,58.3766,3928.0
2020-01-08 13:30:00,59.77,59.79,59.77,59.78,25868.0,58.3961,58.4156,58.3961,58.4059,25868.0
2020-01-08 14:00:00,59.79,59.8,59.78,59.8,4152.0,58.4156,58.4254,58.4059,58.4254,4152.0
2020-01-08 14:30:00,59.75,59.82,59.75,59.82,12800.0,58.3766,58.445,58.3766,58.445,12800.0
2020-01-08 15:00:00,59.87,59.98,59.87,59.98,75484.0,58.4938,58.6013,58.4938,58.6013,75484.0
2020-01-08 15:30:00,59.93,59.95,59.67,59.72,59244.0,58.5524,58.572,58.2984,58.3473,59244.0
2020-01-09 09:30:00,60.31,60.38,60.24,60.3,35436.0,58.9237,58.9921,58.8553,58.9139,35436.0
2020-01-09 10:00:00,60.23,60.32,60.22,60.27,20732.0,58.8455,58.9335,58.8358,58.8846,20732.0
2020-01-09 10:30:00,60.27,60.38,60.27,60.37,8804.0,58.8846,58.9921,58.8846,58.9823,8804.0
2020-01-09 11:00:00,60.37,60.37,60.3,60.31,24752.0,58.9823,58.9823,58.9139,58.9237,24752.0
2020-01-09 11:30:00,60.33,60.41,60.33,60.35,12952.0,58.9432,59.0214,58.9432,58.9628,12952.0
2020-01-09 12:00:00,60.36,60.37,60.17,60.17,20328.0,58.9725,58.9823,58.7869,58.7869,20328.0
2020-01-09 12:30:00,60.18,60.18,60.0,60.1,4920.0,58.7967,58.7967,58.6208,58.7185,4920.0
2020-01-09 13:00:00,60.13,60.22,60.12,60.15,6908.0,58.7478,58.8358,58.7381,58.7674,6908.0
2020-01-09 13:30:00,60.24,60.31,60.2,60.27,23496.0,58.8553,58.9237,58.8162,58.8846,23496.0
2020-01-09 14:00:00,60.28,60.31,60.25,60.3,27012.0,58.8944,58.9237,58.8651,58.9139,27012.0
2020-01-09 14:30:00,60.3,60.35,60.29,60.34,18648.0,58.9139,58.9628,58.9042,58.953,18648.0
2020-01-09 15:00:00,60.33,60.33,60.23,60.26,43420.0,58.9432,58.9432,58.8455,58.8748,43420.0
2020-01-09 15:30:00,60.31,60.41,60.27,60.4,57960.0,58.9237,59.0214,58.8846,59.0116,57960.0
2020-01-10 09:30:00,60.68,60.68,60.45,60.64,14824.0,59.2852,59.2852,59.0605,59.2461,14824.0
2020-01-10 10:00:00,60.68,60.73,60.63,60.68,7928.0,59.2852,59.334,59.2363,59.2852,7928.0
2020-01-10 10:30:00,60.7,60.72,60.69,60.7,21180.0,59.3047,59.3243,59.295,59.3047,21180.0
2020-01-10 11:00:00,60.67,60.71,60.58,60.58,30444.0,59.2754,59.3145,59.1875,59.1875,30444.0
2020-01-10 11:30:00,60.5,60.59,60.49,60.53,149012.0,59.1093,59.1973,59.0996,59.1386,149012.0
2020-01-10 12:00:00,60.49,60.49,60.28,60.4,52732.0,59.0996,59.0996,58.8944,59.0116,52732.0
2020-01-10 12:30:00,60.39,60.45,60.36,60.45,8524.0,59.0019,59.0605,58.9725,59.0605,8524.0
2020-01-10 13:00:00,60.41,60.45,60.41,60.45,3068.0,59.0214,59.0605,59.0214,59.0605,3068.0
2020-01-10 13:30:00,60.49,60.53,60.49,60.52,1228.0,59.0996,59.1386,59.0996,59.1289,1228.0
2020-01-10 14:00:00,60.45,60.46,60.4,60.41,6228.0,59.0605,59.0702,59.0116,59.0214,6228.0
2020-01-10 14:30:00,60.41,60.41,60.34,60.39,20160.0,59.0214,59.0214,58.953,59.0019,20160.0
2020-01-10 15:00:00,60.42,60.42,60.3,60.35,66144.0,59.0312,59.0312,58.9139,58.9628,66144.0
2020-01-10 15:30:00,60.31,60.33,60.2,60.31,41304.0,58.9237,58.9432,58.8162,58.9237,41304.0
2020-01-13 09:30:00,60.58,60.69,60.58,60.64,32496.0,59.1875,59.295,59.1875,59.2461,32496.0
2020-01-13 10:00:00,60.72,60.72,60.66,60.68,7860.0,59.3243,59.3243,59.2657,59.2852,7860.0
2020-01-13 10:30:00,60.67,60.71,60.6,60.7,16040.0,59.2754,59.3145,59.207,59.3047,16040.0
2020-01-13 11:00:00,60.7,60.79,60.69,60.72,21164.0,59.3047,59.3927,59.295,59.3243,21164.0
2020-01-13 11:30:00,60.78,60.83,60.77,60.83,38204.0,59.3829,59.4317,59.3731,59.4317,38204.0
2020-01-13 12:00:00,60.85,60.88,60.85,60.86,6188.0,59.4513,59.4806,59.4513,59.4611,6188.0
2020-01-13 12:30:00,60.88,60.9,60.86,60.89,16468.0,59.4806,59.5001,59.4611,59.4904,16468.0
2020-01-13 13:00:00,60.87,60.96,60.87,60.95,13040.0,59.4708,59.5588,59.4708,59.549,13040.0
2020-01-13 13:30:00,60.94,60.96,60.93,60.94,16340.0,59.5392,59.5588,59.5294,59.5392,16340.0
2020-01-13 14:00:00,60.94,61.02,60.92,61.01,8776.0,59.5392,59.6174,59.5197,59.6076,8776.0
2020-01-13 14:30:00,61.01,61.03,60.97,60.98,67204.0,59.6076,59.6271,59.5685,59.5783,67204.0
2020-01-13 15:00:00,60.98,60.99,60.96,60.97,3392.0,59.5783,59.5881,59.5588,59.5685,3392.0
2020-01-13 15:30:00,60.96,61.13,60.96,61.11,42660.0,59.5588,59.7248,59.5588,59.7053,42660.0
2020-01-14 09:30:00,61.09,61.12,60.79,60.79,34356.0,59.6858,59.7151,59.3927,59.3927,34356.0
2020-01-14 10:00:00,60.8,61.06,60.8,61.02,28032.0,59.4024,59.6565,59.4024,59.6174,28032.0
2020-01-14 10:30:00,61.06,61.1,60.87,60.96,13620.0,59.6565,59.6955,59.4708,59.5588,13620.0
2020-01-14 11:00:00,60.97,60.99,60.92,60.96,9040.0,59.5685,59.5881,59.5197,59.5588,9040.0
2020-01-14 11:30:00,60.96,61.06,60.94,61.05,46656.0,59.5588,59.6565,59.5392,59.6467,46656.0
2020-01-14 12:00:00,61.06,61.11,60.97,61.08,28628.0,59.6565,59.7053,59.5685,59.676,28628.0
2020-01-14 12:30:00,61.14,61.15,61.1,61.1,8260.0,59.7346,59.7444,59.6955,59.6955,8260.0
2020-01-14 13:00:00,61.09,61.14,61.09,61.14,16260.0,59.6858,59.7346,59.6858,59.7346,16260.0
2020-01-14 13:30:00,61.16,61.16,60.89,60.89,71552.0,59.7542,59.7542,59.4904,59.4904,71552.0
2020-01-14 14:00:00,60.9,60.93,60.72,60.93,29268.0,59.5001,59.5294,59.3243,59.5294,29268.0
2020-01-14 14:30:00,60.94,61.01,60.88,60.89,43724.0,59.5392,59.6076,59.4806,59.4904,43724.0
2020-01-14 15:00:00,60.9,60.92,60.79,60.82,38732.0,59.5001,59.5197,59.3927,59.422,38732.0
2020-01-14 15:30:00,60.76,60.89,60.7,60.76,74176.0,59.3634,59.4904,59.3047,59.3634,74176.0
2020-01-15 09:30:00,60.82,60.98,60.77,60.95,61996.0,59.422,59.5783,59.3731,59.549,61996.0
2020-01-15 10:00:00,61.02,61.07,60.95,61.0,12184.0,59.6174,59.6662,59.549,59.5978,12184.0
2020-01-15 10:30:00,60.98,61.11,60.96,61.08,33600.0,59.5783,59.7053,59.5588,59.676,33600.0
2020-01-15 11:00:00,61.1,61.1,61.0,61.0,12820.0,59.6955,59.6955,59.5978,59.5978,12820.0
2020-01-15 11:30:00,60.99,61.05,60.97,60.97,16704.0,59.5881,59.6467,59.5685,59.5685,16704.0
2020-01-15 12:00:00,60.96,61.04,60.96,61.01,7828.0,59.5588,59.6369,59.5588,59.6076,7828.0
2020-01-15 12:30:00,61.0,61.01,60.91,60.91,3560.0,59.5978,59.6076,59.5099,59.5099,3560.0
2020-01-15 13:00:00,60.89,60.92,60.89,60.9,4932.0,59.4904,59.5197,59.4904,59.5001,4932.0
2020-01-15 13:30:00,60.92,60.92,60.83,60.84,9964.0,59.5197,59.5197,59.4317,59.4415,9964.0
2020-01-15 14:00:00,60.83,60.95,60.81,60.95,6748.0,59.4317,59.549,59.4122,59.549,6748.0
2020-01-15 14:30:00,60.95,60.98,60.88,60.88,18912.0,59.549,59.5783,59.4806,59.4806,18912.0
2020-01-15 15:00:00,60.84,60.84,60.63,60.68,8664.0,59.4415,59.4415,59.2363,59.2852,8664.0
2020-01-15 15:30:00,60.64,60.76,60.57,60.76,77472.0,59.2461,59.3634,59.1777,59.3634,77472.0
2020-01-16 09:30:00,61.19,61.29,61.11,61.29,29804.0,59.7835,59.8812,59.7053,59.8812,29804.0
2020-01-16 10:00:00,61.31,61.34,61.24,61.24,9196.0,59.9007,59.93,59.8323,59.8323,9196.0
2020-01-16 10:30:00,61.29,61.29,61.18,61.19,20528.0,59.8812,59.8812,59.7737,59.7835,20528.0
2020-01-16 11:00:00,61.19,61.24,61.1,61.19,16732.0,59.7835,59.8323,59.6955,59.7835,16732.0
2020-01-16 11:30:00,61.19,61.26,61.17,61.23,3844.0,59.7835,59.8519,59.7639,59.8225,3844.0
2020-01-16 12:00:00,61.24,61.25,61.23,61.24,3356.0,59.8323,59.8421,59.8225,59.8323,3356.0
2020-01-16 12:30:00,61.23,61.26,61.23,61.23,8232.0,59.8225,59.8519,59.8225,59.8225,8232.0
2020-01-16 13:00:00,61.23,61.25,61.21,61.22,6876.0,59.8225,59.8421,59.803,59.8128,6876.0
2020-01-16 13:30:00,61.26,61.32,61.26,61.32,3064.0,59.8519,59.9105,59.8519,59.9105,3064.0
2020-01-16 14:00:00,61.29,61.34,61.29,61.34,9956.0,59.8812,59.93,59.8812,59.93,9956.0
2020-01-16 14:30:00,61.35,61.35,61.33,61.34,8124.0,59.9398,59.9398,59.9203,59.93,8124.0
2020-01-16 15:00:00,61.32,61.39,61.32,61.36,13812.0,59.9105,59.9789,59.9105,59.9496,13812.0
2020-01-16 15:30:00,61.39,61.56,61.39,61.56,68340.0,59.9789,60.145,59.9789,60.145,68340.0
2020-01-17 09:30:00,61.87,61.87,61.57,61.7,27392.0,60.4478,60.4478,60.1547,60.2817,27392.0
2020-01-17 10:00:00,61.69,61.74,61.62,61.74,15176.0,60.272,60.3208,60.2036,60.3208,15176.0
2020-01-17 10:30:00,61.74,61.74,61.62,61.62,8216.0,60.3208,60.3208,60.2036,60.2036,8216.0
2020-01-17 11:00:00,61.64,61.66,61.5,61.55,12308.0,60.2231,60.2427,60.0863,60.1352,12308.0
2020-01-17 11:30:00,61.58,61.61,61.56,61.61,23304.0,60.1645,60.1938,60.145,60.1938,23304.0
2020-01-17 12:00:00,61.6,61.69,61.6,61.68,4540.0,60.184,60.272,60.184,60.2622,4540.0
2020-01-17 12:30:00,61.69,61.69,61.66,61.67,11060.0,60.272,60.272,60.2427,60.2524,11060.0
2020-01-17 13:00:00,61.63,61.7,61.63,61.7,14984.0,60.2134,60.2817,60.2134,60.2817,14984.0
2020-01-17 13:30:00,61.7,61.74,61.67,61.74,10600.0,60.2817,60.3208,60.2524,60.3208,10600.0
2020-01-17 14:00:00,61.74,61.76,61.71,61.72,8892.0,60.3208,60.3404,60.2915,60.3013,8892.0
2020-01-17 14:30:00,61.72,61.73,61.69,61.73,16156.0,60.3013,60.3111,60.272,60.3111,16156.0
2020-01-17 15:00:00,61.74,61.77,61.66,61.77,11116.0,60.3208,60.3501,60.2427,60.3501,11116.0
2020-01-17 15:30:00,61.79,61.97,61.79,61.94,48008.0,60.3697,60.5455,60.3697,60.5162,48008.0
2020-01-21 09:30:00,61.71,62.01,61.71,61.96,63300.0,60.2915,60.5846,60.2915,60.5358,63300.0
2020-01-21 10:00:00,61.96,62.01,61.92,61.99,11776.0,60.5358,60.5846,60.4967,60.5651,11776.0
2020-01-21 10:30:00,61.98,61.99,61.96,61.97,16720.0,60.5553,60.5651,60.5358,60.5455,16720.0
2020-01-21 11:00:00,61.94,62.11,61.94,62.11,14124.0,60.5162,60.6823,60.5162,60.6823,14124.0
2020-01-21 11:30:00,62.17,62.19,62.1,62.11,5968.0,60.7409,60.7605,60.6726,60.6823,5968.0
2020-01-21 12:00:00,62.09,62.15,62.09,62.15,8148.0,60.6628,60.7214,60.6628,60.7214,8148.0
2020-01-21 12:30:00,62.15,62.15,62.12,62.12,6920.0,60.7214,60.7214,60.6921,60.6921,6920.0
2020-01-21 13:00:00,62.14,62.15,62.03,62.03,7436.0,60.7116,60.7214,60.6042,60.6042,7436.0
2020-01-21 13:30:00,62.04,62.04,61.89,61.89,9240.0,60.6139,60.6139,60.4674,60.4674,9240.0
2020-01-21 14:00:00,61.87,61.95,61.85,61.89,13440.0,60.4478,60.526,60.4283,60.4674,13440.0
2020-01-21 14:30:00,61.89,61.94,61.86,61.93,14392.0,60.4674,60.5162,60.4381,60.5065,14392.0
2020-01-21 15:00:00,61.95,62.02,61.95,61.97,13888.0,60.526,60.5944,60.526,60.5455,13888.0
2020-01-21 15:30:00,62.0,62.02,61.87,61.9,34524.0,60.5748,60.5944,60.4478,60.4771,34524.0
2020-01-22 09:30:00,62.29,62.44,62.29,62.42,18868.0,60.8582,61.0047,60.8582,60.9852,18868.0
2020-01-22 10:00:00,62.42,62.47,62.34,62.47,12556.0,60.9852,61.034,60.907,61.034,12556.0
2020-01-22 10:30:00,62.45,62.51,62.43,62.43,17448.0,61.0145,61.0731,60.995,60.995,17448.0
2020-01-22 11:00:00,62.4,62.41,62.3,62.34,7864.0,60.9657,60.9754,60.868,60.907,7864.0
2020-01-22 11:30:00,62.38,62.42,62.36,62.37,5920.0,60.9461,60.9852,60.9266,60.9363,5920.0
2020-01-22 12:00:00,62.35,62.35,62.27,62.27,6240.0,60.9168,60.9168,60.8386,60.8386,6240.0
2020-01-22 12:30:00,62.28,62.38,62.28,62.38,7480.0,60.8484,60.9461,60.8484,60.9461,7480.0
2020-01-22 13:00:00,62.4,62.44,62.38,62.44,6412.0,60.9657,61.0047,60.9461,61.0047,6412.0
2020-01-22 13:30:00,62.41,62.41,62.31,62.31,7596.0,60.9754,60.9754,60.8777,60.8777,7596.0
2020-01-22 14:00:00,62.3,62.35,62.3,62.3,12500.0,60.868,60.9168,60.868,60.868,12500.0
2020-01-22 14:30:00,62.3,62.32,62.26,62.32,13392.0,60.868,60.8875,60.8289,60.8875,13392.0
2020-01-22 15:00:00,62.31,62.31,62.05,62.11,73100.0,60.8777,60.8777,60.6237,60.6823,73100.0
2020-01-22 15:30:00,62.1,62.2,62.1,62.12,94948.0,60.6726,60.7703,60.6726,60.6921,94948.0
2020-01-23 09:30:00,62.17,62.17,61.93,62.09,23368.0,60.7409,60.7409,60.5065,60.6628,23368.0
2020-01-23 10:00:00,62.08,62.19,62.07,62.13,5844.0,60.653,60.7605,60.6432,60.7019,5844.0
2020-01-23 10:30:00,62.24,62.27,62.15,62.15,7864.0,60.8093,60.8386,60.7214,60.7214,7864.0
2020-01-23 11:00:00,62.08,62.13,62.05,62.07,3852.0,60.653,60.7019,60.6237,60.6432,3852.0
2020-01-23 11:30:00,62.06,62.15,62.06,62.09,8228.0,60.6335,60.7214,60.6335,60.6628,8228.0
2020-01-23 12:00:00,62.16,62.25,62.15,62.25,4220.0,60.7312,60.8191,60.7214,60.8191,4220.0
2020-01-23 12:30:00,62.26,62.26,62.22,62.22,832.0,60.8289,60.8289,60.7898,60.7898,832.0
2020-01-23 13:00:00,62.16,62.27,62.15,62.26,6824.0,60.7312,60.8386,60.7214,60.8289,6824.0
2020-01-23 13:30:00,62.2,62.3,62.2,62.27,9020.0,60.7703,60.868,60.7703,60.8386,9020.0
2020-01-23 14:00:00,62.29,62.35,62.29,62.32,10148.0,60.8582,60.9168,60.8582,60.8875,10148.0
2020-01-23 14:30:00,62.35,62.35,62.32,62.32,12180.0,60.9168,60.9168,60.8875,60.8875,12180.0
2020-01-23 15:00:00,62.38,62.39,62.33,62.38,9600.0,60.9461,60.9559,60.8973,60.9461,9600.0
2020-01-23 15:30:00,62.37,62.4,62.33,62.37,40784.0,60.9363,60.9657,60.8973,60.9363,40784.0
2020-01-24 09:30:00,62.88,62.95,62.83,62.9,36744.0,61.4346,61.503,61.3858,61.4542,36744.0
2020-01-24 10:00:00,62.92,62.92,62.66,62.66,31904.0,61.4737,61.4737,61.2197,61.2197,31904.0
2020-01-24 10:30:00,62.65,62.78,62.65,62.77,79992.0,61.2099,61.3369,61.2099,61.3272,79992.0
2020-01-24 11:00:00,62.8,62.87,62.65,62.65,14628.0,61.3565,61.4249,61.2099,61.2099,14628.0
2020-01-24 11:30:00,62.68,62.73,62.6,62.63,23252.0,61.2392,61.2881,61.1611,61.1904,23252.0
2020-01-24 12:00:00,62.52,62.52,62.17,62.26,89840.0,61.0829,61.0829,60.7409,60.8289,89840.0
2020-01-24 12:30:00,62.27,62.46,62.24,62.38,74088.0,60.8386,61.0243,60.8093,60.9461,74088.0
2020-01-24 13:00:00,62.37,62.38,62.25,62.26,8000.0,60.9363,60.9461,60.8191,60.8289,8000.0
2020-01-24 13:30:00,62.2,62.2,61.99,62.04,25540.0,60.7703,60.7703,60.5651,60.6139,25540.0
2020-01-24 14:00:00,62.02,62.03,61.81,61.88,35240.0,60.5944,60.6042,60.3892,60.4576,35240.0
2020-01-24 14:30:00,61.9,62.08,61.88,62.07,32728.0,60.4771,60.653,60.4576,60.6432,32728.0
2020-01-24 15:00:00,62.12,62.2,62.12,62.12,7788.0,60.6921,60.7703,60.6921,60.6921,7788.0
2020-01-24 15:30:00,62.06,62.08,61.92,62.04,26632.0,60.6335,60.653,60.4967,60.6139,26632.0
2020-01-27 09:30:00,60.52,60.8,60.23,60.78,102556.0,59.1289,59.4024,58.8455,59.3829,102556.0
2020-01-27 10:00:00,60.67,60.79,60.59,60.79,14640.0,59.2754,59.3927,59.1973,59.3927,14640.0
2020-01-27 10:30:00,60.77,60.79,60.5,60.57,14960.0,59.3731,59.3927,59.1093,59.1777,14960.0
2020-01-27 11:00:00,60.63,60.63,60.43,60.56,43812.0,59.2363,59.2363,59.0409,59.168,43812.0
2020-01-27 11:30:00,60.56,60.7,60.5,60.66,278876.0,59.168,59.3047,59.1093,59.2657,278876.0
2020-01-27 12:00:00,60.66,60.89,60.66,60.83,75620.0,59.2657,59.4904,59.2657,59.4317,75620.0
2020-01-27 12:30:00,60.88,60.92,60.82,60.82,9916.0,59.4806,59.5197,59.422,59.422,9916.0
2020-01-27 13:00:00,60.87,60.87,60.76,60.85,13236.0,59.4708,59.4708,59.3634,59.4513,13236.0
2020-01-27 13:30:00,60.85,60.88,60.8,60.81,7552.0,59.4513,59.4806,59.4024,59.4122,7552.0
2020-01-27 14:00:00,60.76,60.84,60.73,60.84,16036.0,59.3634,59.4415,59.334,59.4415,16036.0
2020-01-27 14:30:00,60.87,60.88,60.59,60.62,61828.0,59.4708,59.4806,59.1973,59.2266,61828.0
2020-01-27 15:00:00,60.64,60.72,60.57,60.65,38008.0,59.2461,59.3243,59.1777,59.2559,38008.0
2020-01-27 15:30:00,60.61,60.65,60.49,60.54,117052.0,59.2168,59.2559,59.0996,59.1484,117052.0
2020-01-28 09:30:00,61.08,61.15,60.92,61.0,47512.0,59.676,59.7444,59.5197,59.5978,47512.0
2020-01-28 10:00:00,61.09,61.31,61.03,61.27,13656.0,59.6858,59.9007,59.6271,59.8616,13656.0
2020-01-28 10:30:00,61.35,61.48,61.34,61.48,17968.0,59.9398,60.0668,59.93,60.0668,17968.0
2020-01-28 11:00:00,61.44,61.56,61.4,61.56,23864.0,60.0277,60.145,59.9886,60.145,23864.0
2020-01-28 11:30:00,61.62,61.67,61.55,61.67,18820.0,60.2036,60.2524,60.1352,60.2524,18820.0
2020-01-28 12:00:00,61.67,61.73,61.63,61.71,22604.0,60.2524,60.3111,60.2134,60.2915,22604.0
2020-01-28 12:30:00,61.7,61.73,61.62,61.62,17048.0,60.2817,60.3111,60.2036,60.2036,17048.0
2020-01-28 13:00:00,61.62,61.62,61.54,61.62,16596.0,60.2036,60.2036,60.1254,60.2036,16596.0
2020-01-28 13:30:00,61.61,61.67,61.56,61.66,9164.0,60.1938,60.2524,60.145,60.2427,9164.0
2020-01-28 14:00:00,61.68,61.74,61.67,61.74,7088.0,60.2622,60.3208,60.2524,60.3208,7088.0
2020-01-28 14:30:00,61.69,61.77,61.69,61.76,11188.0,60.272,60.3501,60.272,60.3404,11188.0
2020-01-28 15:00:00,61.77,61.81,61.74,61.81,25544.0,60.3501,60.3892,60.3208,60.3892,25544.0
2020-01-28 15:30:00,61.81,61.83,61.68,61.68,109084.0,60.3892,60.4088,60.2622,60.2622,109084.0
2020-01-29 09:30:00,62.21,62.24,61.82,61.82,60720.0,60.78,60.8093,60.399,60.399,60720.0
2020-01-29 10:00:00,61.78,61.84,61.62,61.84,21432.0,60.3599,60.4185,60.2036,60.4185,21432.0
2020-01-29 10:30:00,61.85,61.94,61.85,61.92,13448.0,60.4283,60.5162,60.4283,60.4967,13448.0
2020-01-29 11:00:00,61.96,61.98,61.88,61.98,7020.0,60.5358,60.5553,60.4576,60.5553,7020.0
2020-01-29 11:30:00,61.98,62.02,61.97,62.02,7720.0,60.5553,60.5944,60.5455,60.5944,7720.0
2020-01-29 12:00:00,62.0,62.05,62.0,62.05,5748.0,60.5748,60.6237,60.5748,60.6237,5748.0
2020-01-29 12:30:00,62.04,62.1,62.04,62.05,7756.0,60.6139,60.6726,60.6139,60.6237,7756.0
2020-01-29 13:00:00,62.03,62.07,61.99,62.07,4468.0,60.6042,60.6432,60.5651,60.6432,4468.0
2020-01-29 13:30:00,62.13,62.14,62.08,62.09,11712.0,60.7019,60.7116,60.653,60.6628,11712.0
2020-01-29 14:00:00,62.09,62.25,62.09,62.16,21236.0,60.6628,60.8191,60.6628,60.7312,21236.0
2020-01-29 14:30:00,62.18,62.18,62.13,62.13,21688.0,60.7507,60.7507,60.7019,60.7019,21688.0
2020-01-29 15:00:00,62.13,62.13,61.93,62.03,17812.0,60.7019,60.7019,60.5065,60.6042,17812.0
2020-01-29 15:30:00,62.04,62.08,61.84,61.85,84508.0,60.6139,60.653,60.4185,60.4283,84508.0
2020-01-30 09:30:00,61.63,61.99,61.55,61.78,91632.0,60.2134,60.5651,60.1352,60.3599,91632.0
2020-01-30 10:00:00,61.74,61.92,61.66,61.73,82036.0,60.3208,60.4967,60.2427,60.3111,82036.0
2020-01-30 10:30:00,61.72,61.72,61.34,61.35,57520.0,60.3013,60.3013,59.93,59.9398,57520.0
2020-01-30 11:00:00,61.33,61.55,61.33,61.55,33572.0,59.9203,60.1352,59.9203,60.1352,33572.0
2020-01-30 11:30:00,61.58,61.71,61.54,61.63,28240.0,60.1645,60.2915,60.1254,60.2134,28240.0
2020-01-30 12:00:00,61.61,61.64,61.57,61.59,21060.0,60.1938,60.2231,60.1547,60.1743,21060.0
2020-01-30 12:30:00,61.46,61.47,61.31,61.38,40128.0,60.0473,60.057,59.9007,59.9691,40128.0
2020-01-30 13:00:00,61.43,61.45,61.31,61.38,19864.0,60.018,60.0375,59.9007,59.9691,19864.0
2020-01-30 13:30:00,61.4,61.44,61.37,61.37,35420.0,59.9886,60.0277,59.9593,59.9593,35420.0
2020-01-30 14:00:00,61.42,61.64,61.42,61.63,22848.0,60.0082,60.2231,60.0082,60.2134,22848.0
2020-01-30 14:30:00,61.58,61.84,61.52,61.7,56252.0,60.1645,60.4185,60.1059,60.2817,56252.0
2020-01-30 15:00:00,61.76,61.93,61.73,61.86,56248.0,60.3404,60.5065,60.3111,60.4381,56248.0
2020-01-30 15:30:00,61.9,62.13,61.86,62.11,117372.0,60.4771,60.7019,60.4381,60.6823,117372.0
2020-01-31 09:30:00,62.0,62.0,61.38,61.52,102200.0,60.5748,60.5748,59.9691,60.1059,102200.0
2020-01-31 10:00:00,61.46,61.46,61.11,61.16,65048.0,60.0473,60.0473,59.7053,59.7542,65048.0
2020-01-31 10:30:00,61.08,61.16,60.93,60.98,25676.0,59.676,59.7542,59.5294,59.5783,25676.0
2020-01-31 11:00:00,60.97,61.1,60.74,60.87,24592.0,59.5685,59.6955,59.3438,59.4708,24592.0
2020-01-31 11:30:00,60.8,61.07,60.69,61.07,24256.0,59.4024,59.6662,59.295,59.6662,24256.0
2020-01-31 12:00:00,61.05,61.08,60.89,61.01,102448.0,59.6467,59.676,59.4904,59.6076,102448.0
2020-01-31 12:30:00,60.93,60.95,60.76,60.87,26992.0,59.5294,59.549,59.3634,59.4708,26992.0
2020-01-31 13:00:00,60.96,60.96,60.75,60.79,18748.0,59.5588,59.5588,59.3536,59.3927,18748.0
2020-01-31 13:30:00,60.69,60.73,60.57,60.73,16596.0,59.295,59.334,59.1777,59.334,16596.0
2020-01-31 14:00:00,60.81,60.88,60.69,60.71,30184.0,59.4122,59.4806,59.295,59.3145,30184.0
2020-01-31 14:30:00,60.79,60.9,60.76,60.81,21068.0,59.3927,59.5001,59.3634,59.4122,21068.0
2020-01-31 15:00:00,60.72,60.73,60.56,60.58,21408.0,59.3243,59.334,59.168,59.1875,21408.0
2020-01-31 15:30:00,60.52,60.62,60.35,60.56,76060.0,59.1289,59.2266,58.9628,59.168,76060.0
2020-02-03 09:30:00,60.66,61.2,60.66,61.2,44220.0,59.2657,59.7932,59.2657,59.7932,44220.0
2020-02-03 10:00:00,61.27,61.47,61.24,61.47,44312.0,59.8616,60.057,59.8323,60.057,44312.0
2020-02-03 10:30:00,61.44,61.47,61.28,61.35,13540.0,60.0277,60.057,59.8714,59.9398,13540.0
2020-02-03 11:00:00,61.34,61.44,61.34,61.36,11444.0,59.93,60.0277,59.93,59.9496,11444.0
2020-02-03 11:30:00,61.37,61.38,61.21,61.21,20616.0,59.9593,59.9691,59.803,59.803,20616.0
2020-02-03 12:00:00,61.25,61.4,61.2,61.38,5720.0,59.8421,59.9886,59.7932,59.9691,5720.0
2020-02-03 12:30:00,61.35,61.4,61.34,61.37,3828.0,59.9398,59.9886,59.93,59.9593,3828.0
2020-02-03 13:00:00,61.41,61.42,61.23,61.28,11508.0,59.9984,60.0082,59.8225,59.8714,11508.0
2020-02-03 13:30:00,61.27,61.37,61.22,61.35,25868.0,59.8616,59.9593,59.8128,59.9398,25868.0
2020-02-03 14:00:00,61.37,61.37,61.23,61.32,30928.0,59.9593,59.9593,59.8225,59.9105,30928.0
2020-02-03 14:30:00,61.31,61.4,61.31,61.37,1632.0,59.9007,59.9886,59.9007,59.9593,1632.0
2020-02-03 15:00:00,61.38,61.42,61.35,61.42,10240.0,59.9691,60.0082,59.9398,60.0082,10240.0
2020-02-03 15:30:00,61.47,61.47,61.32,61.47,11904.0,60.057,60.057,59.9105,60.057,11904.0
2020-02-04 09:30:00,62.29,62.35,62.04,62.19,87436.0,60.8582,60.9168,60.6139,60.7605,87436.0
2020-02-04 10:00:00,62.17,62.28,62.14,62.19,4200.0,60.7409,60.8484,60.7116,60.7605,4200.0
2020-02-04 10:30:00,62.33,62.47,62.33,62.39,26168.0,60.8973,61.034,60.8973,60.9559,26168.0
2020-02-04 11:00:00,62.43,62.62,62.43,62.62,11656.0,60.995,61.1806,60.995,61.1806,11656.0
2020-02-04 11:30:00,62.62,62.77,62.61,62.71,16292.0,61.1806,61.3272,61.1708,61.2685,16292.0
2020-02-04 12:00:00,62.71,62.76,62.7,62.73,15956.0,61.2685,61.3174,61.2588,61.2881,15956.0
2020-02-04 12:30:00,62.71,62.74,62.7,62.74,4760.0,61.2685,61.2978,61.2588,61.2978,4760.0
2020-02-04 13:00:00,62.74,62.75,62.59,62.6,9396.0,61.2978,61.3076,61.1513,61.1611,9396.0
2020-02-04 13:30:00,62.66,62.72,62.66,62.72,10664.0,61.2197,61.2783,61.2197,61.2783,10664.0
2020-02-04 14:00:00,62.76,62.78,62.73,62.73,9020.0,61.3174,61.3369,61.2881,61.2881,9020.0
2020-02-04 14:30:00,62.71,62.82,62.71,62.8,11480.0,61.2685,61.376,61.2685,61.3565,11480.0
2020-02-04 15:00:00,62.79,62.8,62.75,62.79,8840.0,61.3467,61.3565,61.3076,61.3467,8840.0
2020-02-04 15:30:00,62.79,62.83,62.74,62.83,30544.0,61.3467,61.3858,61.2978,61.3858,30544.0
2020-02-05 09:30:00,63.84,63.84,63.11,63.32,85780.0,62.3726,62.3726,61.6593,61.8645,85780.0
2020-02-05 10:00:00,63.3,63.42,62.95,62.95,29612.0,61.845,61.9622,61.503,61.503,29612.0
2020-02-05 10:30:00,62.95,63.01,62.76,62.94,61400.0,61.503,61.5616,61.3174,61.4932,61400.0
2020-02-05 11:00:00,62.9,62.99,62.88,62.91,26968.0,61.4542,61.5421,61.4346,61.4639,26968.0
2020-02-05 11:30:00,62.83,62.83,62.73,62.83,22660.0,61.3858,61.3858,61.2881,61.3858,22660.0
2020-02-05 12:00:00,62.95,63.06,62.95,63.04,17684.0,61.503,61.6105,61.503,61.5909,17684.0
2020-02-05 12:30:00,63.02,63.03,62.99,62.99,6464.0,61.5714,61.5812,61.5421,61.5421,6464.0
2020-02-05 13:00:00,62.87,62.91,62.84,62.86,26012.0,61.4249,61.4639,61.3955,61.4151,26012.0
2020-02-05 13:30:00,62.84,62.91,62.84,62.87,5680.0,61.3955,61.4639,61.3955,61.4249,5680.0
2020-02-05 14:00:00,62.82,62.91,62.78,62.9,14372.0,61.376,61.4639,61.3369,61.4542,14372.0
2020-02-05 14:30:00,62.9,63.11,62.88,63.11,111748.0,61.4542,61.6593,61.4346,61.6593,111748.0
2020-02-05 15:00:00,63.16,63.23,63.13,63.14,17420.0,61.7082,61.7766,61.6789,61.6886,17420.0
2020-02-05 15:30:00,63.13,63.13,62.99,63.11,50788.0,61.6789,61.6789,61.5421,61.6593,50788.0
2020-02-06 09:30:00,63.38,63.43,63.12,63.43,27344.0,61.9231,61.972,61.6691,61.972,27344.0
2020-02-06 10:00:00,63.52,63.52,63.25,63.33,10720.0,62.0599,62.0599,61.7961,61.8743,10720.0
2020-02-06 10:30:00,63.4,63.47,63.4,63.45,8284.0,61.9427,62.0111,61.9427,61.9915,8284.0
2020-02-06 11:00:00,63.46,63.65,63.45,63.61,22900.0,62.0013,62.1869,61.9915,62.1478,22900.0
2020-02-06 11:30:00,63.62,63.63,63.53,63.53,22964.0,62.1576,62.1674,62.0697,62.0697,22964.0
2020-02-06 12:00:00,63.51,63.62,63.51,63.62,11784.0,62.0501,62.1576,62.0501,62.1576,11784.0
2020-02-06 12:30:00,63.67,63.72,63.66,63.72,74672.0,62.2065,62.2553,62.1967,62.2553,74672.0
2020-02-06 13:00:00,63.75,63.77,63.67,63.67,8036.0,62.2846,62.3042,62.2065,62.2065,8036.0
2020-02-06 13:30:00,63.67,63.75,63.67,63.74,12348.0,62.2065,62.2846,62.2065,62.2749,12348.0
2020-02-06 14:00:00,63.74,63.78,63.69,63.69,73996.0,62.2749,62.3139,62.226,62.226,73996.0
2020-02-06 14:30:00,63.74,63.75,63.68,63.69,10704.0,62.2749,62.2846,62.2162,62.226,10704.0
2020-02-06 15:00:00,63.67,63.71,63.63,63.63,5724.0,62.2065,62.2455,62.1674,62.1674,5724.0
2020-02-06 15:30:00,63.67,63.81,63.66,63.79,47348.0,62.2065,62.3432,62.1967,62.3237,47348.0
2020-02-07 09:30:00,63.52,63.52,63.29,63.47,26672.0,62.0599,62.0599,61.8352,62.0111,26672.0
2020-02-07 10:00:00,63.37,63.56,63.37,63.55,26456.0,61.9134,62.099,61.9134,62.0892,26456.0
2020-02-07 10:30:00,63.55,63.67,63.55,63.6,7860.0,62.0892,62.2065,62.0892,62.1381,7860.0
2020-02-07 11:00:00,63.59,63.7,63.59,63.69,5408.0,62.1283,62.2358,62.1283,62.226,5408.0
2020-02-07 11:30:00,63.76,63.8,63.65,63.67,15336.0,62.2944,62.3335,62.1869,62.2065,15336.0
2020-02-07 12:00:00,63.68,63.72,63.65,63.72,9352.0,62.2162,62.2553,62.1869,62.2553,9352.0
2020-02-07 12:30:00,63.63,63.66,63.63,63.66,2300.0,62.1674,62.1967,62.1674,62.1967,2300.0
2020-02-07 13:00:00,63.63,63.63,63.56,63.58,6164.0,62.1674,62.1674,62.099,62.1185,6164.0
2020-02-07 13:30:00,63.61,63.62,63.4,63.4,40028.0,62.1478,62.1576,61.9427,61.9427,40028.0
2020-02-07 14:00:00,63.37,63.37,63.14,63.23,14056.0,61.9134,61.9134,61.6886,61.7766,14056.0
2020-02-07 14:30:00,63.25,63.35,63.25,63.33,9096.0,61.7961,61.8938,61.7961,61.8743,9096.0
2020-02-07 15:00:00,63.34,63.37,63.21,63.25,14524.0,61.884,61.9134,61.757,61.7961,14524.0
2020-02-07 15:30:00,63.29,63.35,63.25,63.3,42104.0,61.8352,61.8938,61.7961,61.845,42104.0
2020-02-10 09:30:00,63.01,63.36,62.95,63.36,56760.0,61.5616,61.9036,61.503,61.9036,56760.0
2020-02-10 10:00:00,63.42,63.42,63.39,63.4,3176.0,61.9622,61.9622,61.9329,61.9427,3176.0
2020-02-10 10:30:00,63.57,63.66,63.57,63.58,3312.0,62.1088,62.1967,62.1088,62.1185,3312.0
2020-02-10 11:00:00,63.6,63.7,63.59,63.7,11620.0,62.1381,62.2358,62.1283,62.2358,11620.0
2020-02-10 11:30:00,63.74,63.76,63.74,63.75,6128.0,62.2749,62.2944,62.2749,62.2846,6128.0
2020-02-10 12:00:00,63.77,63.77,63.68,63.68,2420.0,62.3042,62.3042,62.2162,62.2162,2420.0
2020-02-10 12:30:00,63.69,63.69,63.63,63.68,2588.0,62.226,62.226,62.1674,62.2162,2588.0
2020-02-10 13:00:00,63.75,63.78,63.75,63.75,4440.0,62.2846,62.3139,62.2846,62.2846,4440.0
2020-02-10 13:30:00,63.78,63.79,63.74,63.74,7264.0,62.3139,62.3237,62.2749,62.2749,7264.0
2020-02-10 14:00:00,63.72,63.76,63.72,63.76,3296.0,62.2553,62.2944,62.2553,62.2944,3296.0
2020-02-10 14:30:00,63.78,63.91,63.78,63.91,19480.0,62.3139,62.4409,62.3139,62.4409,19480.0
2020-02-10 15:00:00,63.91,63.99,63.91,63.99,26728.0,62.4409,62.5191,62.4409,62.5191,26728.0
2020-02-10 15:30:00,64.0,64.18,63.98,64.18,35992.0,62.5289,62.7047,62.5093,62.7047,35992.0
2020-02-11 09:30:00,64.66,64.66,64.24,64.37,90808.0,63.1737,63.1737,62.7634,62.8904,90808.0
2020-02-11 10:00:00,64.39,64.63,64.39,64.61,19320.0,62.9099,63.1444,62.9099,63.1249,19320.0
2020-02-11 10:30:00,64.64,64.71,64.61,64.64,29188.0,63.1542,63.2226,63.1249,63.1542,29188.0
2020-02-11 11:00:00,64.7,64.7,64.61,64.61,52940.0,63.2128,63.2128,63.1249,63.1249,52940.0
2020-02-11 11:30:00,64.59,64.6,64.26,64.4,69612.0,63.1053,63.1151,62.7829,62.9197,69612.0
2020-02-11 12:00:00,64.34,64.42,64.33,64.38,32576.0,62.8611,62.9392,62.8513,62.9001,32576.0
2020-02-11 12:30:00,64.38,64.39,64.34,64.38,2540.0,62.9001,62.9099,62.8611,62.9001,2540.0
2020-02-11 13:00:00,64.49,64.54,64.45,64.45,10460.0,63.0076,63.0565,62.9685,62.9685,10460.0
2020-02-11 13:30:00,64.45,64.45,64.2,64.24,7596.0,62.9685,62.9685,62.7243,62.7634,7596.0
2020-02-11 14:00:00,64.24,64.24,64.06,64.06,12968.0,62.7634,62.7634,62.5875,62.5875,12968.0
2020-02-11 14:30:00,64.12,64.19,64.07,64.07,43296.0,62.6461,62.7145,62.5973,62.5973,43296.0
2020-02-11 15:00:00,64.11,64.11,63.82,63.93,24700.0,62.6363,62.6363,62.353,62.4605,24700.0
2020-02-11 15:30:00,63.98,64.09,63.89,64.0,40924.0,62.5093,62.6168,62.4214,62.5289,40924.0
2020-02-12 09:30:00,64.45,64.53,64.14,64.3,107160.0,62.9685,63.0467,62.6657,62.822,107160.0
2020-02-12 10:00:00,64.2,64.29,64.2,64.21,4800.0,62.7243,62.8122,62.7243,62.7341,4800.0
2020-02-12 10:30:00,64.19,64.27,64.17,64.21,19508.0,62.7145,62.7927,62.695,62.7341,19508.0
2020-02-12 11:00:00,64.23,64.51,64.22,64.51,12356.0,62.7536,63.0272,62.7438,63.0272,12356.0
2020-02-12 11:30:00,64.47,64.51,64.42,64.46,18888.0,62.9881,63.0272,62.9392,62.9783,18888.0
2020-02-12 12:00:00,64.5,64.5,64.41,64.5,23544.0,63.0174,63.0174,62.9295,63.0174,23544.0
2020-02-12 12:30:00,64.51,64.61,64.5,64.58,16180.0,63.0272,63.1249,63.0174,63.0955,16180.0
2020-02-12 13:00:00,64.59,64.61,64.48,64.51,27628.0,63.1053,63.1249,62.9978,63.0272,27628.0
2020-02-12 13:30:00,64.53,64.55,64.49,64.54,12668.0,63.0467,63.0662,63.0076,63.0565,12668.0
2020-02-12 14:00:00,64.51,64.56,64.5,64.56,5240.0,63.0272,63.076,63.0174,63.076,5240.0
2020-02-12 14:30:00,64.53,64.61,64.53,64.57,12196.0,63.0467,63.1249,63.0467,63.0858,12196.0
2020-02-12 15:00:00,64.58,64.6,64.52,64.57,23144.0,63.0955,63.1151,63.0369,63.0858,23144.0
2020-02-12 15:30:00,64.57,64.74,64.56,64.73,238648.0,63.0858,63.2519,63.076,63.2421,238648.0
2020-02-13 09:30:00,64.23,64.47,64.13,64.37,45564.0,62.7536,62.9881,62.6559,62.8904,45564.0
2020-02-13 10:00:00,64.31,64.48,64.26,64.44,25528.0,62.8318,62.9978,62.7829,62.9588,25528.0
2020-02-13 10:30:00,64.46,64.64,64.46,64.64,20088.0,62.9783,63.1542,62.9783,63.1542,20088.0
2020-02-13 11:00:00,64.68,64.72,64.61,64.72,29456.0,63.1932,63.2323,63.1249,63.2323,29456.0
2020-02-13 11:30:00,64.77,64.8,64.62,64.67,19128.0,63.2812,63.3105,63.1346,63.1835,19128.0
2020-02-13 12:00:00,64.66,64.76,64.66,64.72,9028.0,63.1737,63.2714,63.1737,63.2323,9028.0
2020-02-13 12:30:00,64.7,64.7,64.52,64.52,8032.0,63.2128,63.2128,63.0369,63.0369,8032.0
2020-02-13 13:00:00,64.54,64.61,64.49,64.61,34500.0,63.0565,63.1249,63.0076,63.1249,34500.0
2020-02-13 13:30:00,64.69,64.8,64.69,64.79,23392.0,63.203,63.3105,63.203,63.3007,23392.0
2020-02-13 14:00:00,64.79,64.83,64.58,64.58,25564.0,63.3007,63.3398,63.0955,63.0955,25564.0
2020-02-13 14:30:00,64.6,64.7,64.6,64.7,11596.0,63.1151,63.2128,63.1151,63.2128,11596.0
2020-02-13 15:00:00,64.73,64.73,64.53,64.56,32028.0,63.2421,63.2421,63.0467,63.076,32028.0
2020-02-13 15:30:00,64.54,64.55,64.45,64.49,89396.0,63.0565,63.0662,62.9685,63.0076,89396.0
2020-02-14 09:30:00,64.62,64.7,64.5,64.5,15424.0,63.1346,63.2128,63.0174,63.0174,15424.0
2020-02-14 10:00:00,64.55,64.62,64.41,64.62,24776.0,63.0662,63.1346,62.9295,63.1346,24776.0
2020-02-14 10:30:00,64.61,64.8,64.61,64.8,26640.0,63.1249,63.3105,63.1249,63.3105,26640.0
2020-02-14 11:00:00,64.79,64.83,64.74,64.74,12080.0,63.3007,63.3398,63.2519,63.2519,12080.0
2020-02-14 11:30:00,64.72,64.75,64.67,64.67,15292.0,63.2323,63.2616,63.1835,63.1835,15292.0
2020-02-14 12:00:00,64.66,64.66,64.51,64.55,20980.0,63.1737,63.1737,63.0272,63.0662,20980.0
2020-02-14 12:30:00,64.55,64.58,64.55,64.55,2672.0,63.0662,63.0955,63.0662,63.0662,2672.0
2020-02-14 13:00:00,64.51,64.55,64.51,64.52,9956.0,63.0272,63.0662,63.0272,63.0369,9956.0
2020-02-14 13:30:00,64.57,64.57,64.48,64.48,10484.0,63.0858,63.0858,62.9978,62.9978,10484.0
2020-02-14 14:00:00,64.48,64.52,64.41,64.41,40032.0,62.9978,63.0369,62.9295,62.9295,40032.0
2020-02-14 14:30:00,64.54,64.61,64.53,64.55,12260.0,63.0565,63.1249,63.0467,63.0662,12260.0
2020-02-14 15:00:00,64.57,64.58,64.48,64.54,8396.0,63.0858,63.0955,62.9978,63.0565,8396.0
2020-02-14 15:30:00,64.51,64.72,64.51,64.71,25660.0,63.0272,63.2323,63.0272,63.2226,25660.0
2020-02-18 09:30:00,64.22,64.43,64.14,64.4,51960.0,62.7438,62.949,62.6657,62.9197,51960.0
2020-02-18 10:00:00,64.46,64.5,64.3,64.3,23784.0,62.9783,63.0174,62.822,62.822,23784.0
2020-02-18 10:30:00,64.31,64.5,64.31,64.46,4712.0,62.8318,63.0174,62.8318,62.9783,4712.0
2020-02-18 11:00:00,64.46,64.49,64.26,64.27,28088.0,62.9783,63.0076,62.7829,62.7927,28088.0
2020-02-18 11:30:00,64.28,64.33,64.18,64.18,47868.0,62.8024,62.8513,62.7047,62.7047,47868.0
2020-02-18 12:00:00,64.24,64.27,64.23,64.27,9720.0,62.7634,62.7927,62.7536,62.7927,9720.0
2020-02-18 12:30:00,64.31,64.38,64.3,64.37,4760.0,62.8318,62.9001,62.822,62.8904,4760.0
2020-02-18 13:00:00,64.4,64.47,64.4,64.44,10948.0,62.9197,62.9881,62.9197,62.9588,10948.0
2020-02-18 13:30:00,64.45,64.45,64.36,64.39,13552.0,62.9685,62.9685,62.8806,62.9099,13552.0
2020-02-18 14:00:00,64.38,64.55,64.36,64.55,12008.0,62.9001,63.0662,62.8806,63.0662,12008.0
2020-02-18 14:30:00,64.54,64.6,64.54,64.6,2600.0,63.0565,63.1151,63.0565,63.1151,2600.0
2020-02-18 15:00:00,64.6,64.61,64.59,64.59,2672.0,63.1151,63.1249,63.1053,63.1053,2672.0
2020-02-18 15:30:00,64.57,64.58,64.5,64.55,17400.0,63.0858,63.0955,63.0174,63.0662,17400.0
2020-02-19 09:30:00,64.94,65.2,64.92,65.13,90076.0,63.4473,63.7013,63.4277,63.6329,90076.0
2020-02-19 10:00:00,65.11,65.16,65.06,65.1,19488.0,63.6134,63.6622,63.5645,63.6036,19488.0
2020-02-19 10:30:00,65.13,65.15,65.07,65.11,15708.0,63.6329,63.6524,63.5743,63.6134,15708.0
2020-02-19 11:00:00,65.11,65.24,65.11,65.22,17332.0,63.6134,63.7404,63.6134,63.7208,17332.0
2020-02-19 11:30:00,65.24,65.26,65.21,65.24,20196.0,63.7404,63.7599,63.7111,63.7404,20196.0
2020-02-19 12:00:00,65.21,65.27,65.2,65.23,5200.0,63.7111,63.7697,63.7013,63.7306,5200.0
2020-02-19 12:30:00,65.24,65.3,65.24,65.25,11404.0,63.7404,63.799,63.7404,63.7501,11404.0
2020-02-19 13:00:00,65.24,65.26,65.22,65.22,14228.0,63.7404,63.7599,63.7208,63.7208,14228.0
2020-02-19 13:30:00,65.22,65.24,65.18,65.19,17360.0,63.7208,63.7404,63.6818,63.6915,17360.0
2020-02-19 14:00:00,65.23,65.27,65.17,65.25,11584.0,63.7306,63.7697,63.672,63.7501,11584.0
2020-02-19 14:30:00,65.27,65.31,65.27,65.27,18008.0,63.7697,63.8088,63.7697,63.7697,18008.0
2020-02-19 15:00:00,65.29,65.29,65.2,65.2,13600.0,63.7892,63.7892,63.7013,63.7013,13600.0
2020-02-19 15:30:00,65.21,65.22,65.11,65.2,45672.0,63.7111,63.7208,63.6134,63.7013,45672.0
2020-02-20 09:30:00,65.09,65.14,64.98,65.14,21372.0,63.5938,63.6427,63.4864,63.6427,21372.0
2020-02-20 10:00:00,65.19,65.22,65.11,65.11,2200.0,63.6915,63.7208,63.6134,63.6134,2200.0
2020-02-20 10:30:00,65.13,65.21,65.09,65.1,18948.0,63.6329,63.7111,63.5938,63.6036,18948.0
2020-02-20 11:00:00,65.07,65.07,64.38,64.38,17636.0,63.5743,63.5743,62.9001,62.9001,17636.0
2020-02-20 11:30:00,64.37,64.37,63.71,64.24,95972.0,62.8904,62.8904,62.2455,62.7634,95972.0
2020-02-20 12:00:00,64.15,64.2,63.98,63.99,21904.0,62.6754,62.7243,62.5093,62.5191,21904.0
2020-02-20 12:30:00,64.08,64.23,63.96,64.23,11476.0,62.607,62.7536,62.4898,62.7536,11476.0
2020-02-20 13:00:00,64.21,64.44,64.18,64.37,47108.0,62.7341,62.9588,62.7047,62.8904,47108.0
2020-02-20 13:30:00,64.34,64.4,64.21,64.26,40484.0,62.8611,62.9197,62.7341,62.7829,40484.0
2020-02-20 14:00:00,64.31,64.51,64.31,64.43,35476.0,62.8318,63.0272,62.8318,62.949,35476.0
2020-02-20 14:30:00,64.43,64.61,64.41,64.51,16124.0,62.949,63.1249,62.9295,63.0272,16124.0
2020-02-20 15:00:00,64.48,64.53,64.37,64.51,21064.0,62.9978,63.0467,62.8904,63.0272,21064.0
2020-02-20 15:30:00,64.55,64.58,64.45,64.54,49152.0,63.0662,63.0955,62.9685,63.0565,49152.0
2020-02-21 09:30:00,64.23,64.23,63.2,63.45,121428.0,62.7536,62.7536,61.7473,61.9915,121428.0
2020-02-21 10:00:00,63.55,63.58,63.34,63.58,45252.0,62.0892,62.1185,61.884,62.1185,45252.0
2020-02-21 10:30:00,63.54,63.58,63.24,63.44,55572.0,62.0795,62.1185,61.7863,61.9817,55572.0
2020-02-21 11:00:00,63.48,63.54,63.44,63.52,12044.0,62.0208,62.0795,61.9817,62.0599,12044.0
2020-02-21 11:30:00,63.56,63.6,63.46,63.51,22152.0,62.099,62.1381,62.0013,62.0501,22152.0
2020-02-21 12:00:00,63.53,63.59,63.42,63.42,10720.0,62.0697,62.1283,61.9622,61.9622,10720.0
2020-02-21 12:30:00,63.35,63.37,63.23,63.27,7936.0,61.8938,61.9134,61.7766,61.8157,7936.0
2020-02-21 13:00:00,63.26,63.34,63.15,63.17,17660.0,61.8059,61.884,61.6984,61.718,17660.0
2020-02-21 13:30:00,63.11,63.12,62.75,62.85,50768.0,61.6593,61.6691,61.3076,61.4053,50768.0
2020-02-21 14:00:00,62.94,62.94,62.71,62.71,11740.0,61.4932,61.4932,61.2685,61.2685,11740.0
2020-02-21 14:30:00,62.89,62.97,62.87,62.9,6180.0,61.4444,61.5226,61.4249,61.4542,6180.0
2020-02-21 15:00:00,62.89,62.89,62.78,62.82,12084.0,61.4444,61.4444,61.3369,61.376,12084.0
2020-02-21 15:30:00,62.74,63.15,62.73,63.01,268780.0,61.2978,61.6984,61.2881,61.5616,268780.0
2020-02-24 09:30:00,60.16,61.1,59.55,61.03,192092.0,58.7771,59.6955,58.1812,59.6271,192092.0
2020-02-24 10:00:00,61.02,61.15,60.71,60.74,46688.0,59.6174,59.7444,59.3145,59.3438,46688.0
2020-02-24 10:30:00,60.57,60.87,60.52,60.87,159152.0,59.1777,59.4708,59.1289,59.4708,159152.0
2020-02-24 11:00:00,60.85,60.9,60.62,60.73,57512.0,59.4513,59.5001,59.2266,59.334,57512.0
2020-02-24 11:30:00,60.74,60.74,60.41,60.59,99904.0,59.3438,59.3438,59.0214,59.1973,99904.0
2020-02-24 12:00:00,60.54,60.56,60.28,60.52,62268.0,59.1484,59.168,58.8944,59.1289,62268.0
2020-02-24 12:30:00,60.42,60.62,60.33,60.42,59872.0,59.0312,59.2266,58.9432,59.0312,59872.0
2020-02-24 13:00:00,60.4,60.45,60.14,60.44,80876.0,59.0116,59.0605,58.7576,59.0507,80876.0
2020-02-24 13:30:00,60.4,60.57,60.38,60.52,101864.0,59.0116,59.1777,58.9921,59.1289,101864.0
2020-02-24 14:00:00,60.52,60.7,60.3,60.67,122500.0,59.1289,59.3047,58.9139,59.2754,122500.0
2020-02-24 14:30:00,60.69,61.01,60.63,60.99,156808.0,59.295,59.6076,59.2363,59.5881,156808.0
2020-02-24 15:00:00,61.0,61.12,60.79,60.8,58828.0,59.5978,59.7151,59.3927,59.4024,58828.0
2020-02-24 15:30:00,60.74,60.82,60.37,60.37,171620.0,59.3438,59.422,58.9823,58.9823,171620.0
2020-02-25 09:30:00,60.93,61.1,60.47,60.84,96076.0,59.5294,59.6955,59.08,59.4415,96076.0
2020-02-25 10:00:00,60.79,60.8,60.08,60.21,45160.0,59.3927,59.4024,58.699,58.826,45160.0
2020-02-25 10:30:00,60.18,60.3,59.66,59.93,64440.0,58.7967,58.9139,58.2886,58.5524,64440.0
2020-02-25 11:00:00,59.93,59.95,59.38,59.75,44628.0,58.5524,58.572,58.0151,58.3766,44628.0
2020-02-25 11:30:00,59.69,60.12,59.58,60.05,44188.0,58.3179,58.7381,58.2105,58.6697,44188.0
2020-02-25 12:00:00,60.1,60.15,59.79,59.87,38672.0,58.7185,58.7674,58.4156,58.4938,38672.0
2020-02-25 12:30:00,59.9,60.04,59.59,59.67,55392.0,58.5231,58.6599,58.2202,58.2984,55392.0
2020-02-25 13:00:00,59.62,59.81,59.46,59.62,50024.0,58.2496,58.4352,58.0932,58.2496,50024.0
2020-02-25 13:30:00,59.52,59.54,59.21,59.21,68664.0,58.1519,58.1714,57.849,57.849,68664.0
2020-02-25 14:00:00,59.2,59.23,58.74,58.75,89588.0,57.8392,57.8685,57.3898,57.3996,89588.0
2020-02-25 14:30:00,58.76,59.2,58.63,59.12,77424.0,57.4093,57.8392,57.2823,57.7611,77424.0
2020-02-25 15:00:00,59.22,59.43,58.74,58.88,504288.0,57.8588,58.0639,57.3898,57.5266,504288.0
2020-02-25 15:30:00,58.8,59.0,58.5,58.73,832148.0,57.4484,57.6438,57.1553,57.38,832148.0
2020-02-26 09:30:00,58.91,59.95,58.91,59.57,147588.0,57.5559,58.572,57.5559,58.2007,147588.0
2020-02-26 10:00:00,59.55,59.93,59.35,59.92,47828.0,58.1812,58.5524,57.9858,58.5427,47828.0
2020-02-26 10:30:00,59.88,60.21,59.87,60.06,76312.0,58.5036,58.826,58.4938,58.6794,76312.0
2020-02-26 11:00:00,60.02,60.1,59.75,60.08,73440.0,58.6404,58.7185,58.3766,58.699,73440.0
2020-02-26 11:30:00,60.02,60.06,59.58,59.62,24512.0,58.6404,58.6794,58.2105,58.2496,24512.0
2020-02-26 12:00:00,59.57,59.57,58.98,59.19,69664.0,58.2007,58.2007,57.6243,57.8294,69664.0
2020-02-26 12:30:00,59.37,59.55,59.29,59.42,76808.0,58.0053,58.1812,57.9271,58.0542,76808.0
2020-02-26 13:00:00,59.37,59.45,59.24,59.28,22452.0,58.0053,58.0835,57.8783,57.9174,22452.0
2020-02-26 13:30:00,59.33,59.33,58.6,58.73,63920.0,57.9662,57.9662,57.253,57.38,63920.0
2020-02-26 14:00:00,58.76,59.09,58.67,59.04,23036.0,57.4093,57.7317,57.3214,57.6829,23036.0
2020-02-26 14:30:00,59.01,59.1,58.88,58.91,30420.0,57.6536,57.7415,57.5266,57.5559,30420.0
2020-02-26 15:00:00,58.99,59.38,58.94,59.18,43280.0,57.634,58.0151,57.5852,57.8197,43280.0
2020-02-26 15:30:00,59.15,59.19,59.02,59.02,75480.0,57.7904,57.8294,57.6633,57.6633,75480.0
2020-02-27 09:30:00,57.07,57.72,56.92,57.4,213132.0,55.7582,56.3932,55.6116,56.0806,213132.0
2020-02-27 10:00:00,57.53,57.53,56.69,56.74,119576.0,56.2076,56.2076,55.3869,55.4358,119576.0
2020-02-27 10:30:00,56.74,57.29,56.35,57.29,124668.0,55.4358,55.9731,55.0547,55.9731,124668.0
2020-02-27 11:00:00,57.37,57.88,57.36,57.42,68260.0,56.0513,56.5496,56.0415,56.1001,68260.0
2020-02-27 11:30:00,57.32,57.65,57.06,57.65,81348.0,56.0024,56.3248,55.7484,56.3248,81348.0
2020-02-27 12:00:00,57.57,57.96,57.47,57.82,201576.0,56.2467,56.6277,56.149,56.4909,201576.0
2020-02-27 12:30:00,57.77,58.25,57.77,57.85,54812.0,56.4421,56.911,56.4421,56.5202,54812.0
2020-02-27 13:00:00,57.77,58.13,57.64,57.64,319540.0,56.4421,56.7938,56.3151,56.3151,319540.0
2020-02-27 13:30:00,57.67,57.8,57.1,57.24,78560.0,56.3444,56.4714,55.7875,55.9243,78560.0
2020-02-27 14:00:00,57.17,57.39,56.99,57.37,29724.0,55.8559,56.0708,55.68,56.0513,29724.0
2020-02-27 14:30:00,57.26,57.28,56.98,57.02,43036.0,55.9438,55.9633,55.6702,55.7093,43036.0
2020-02-27 15:00:00,56.91,57.22,56.74,56.74,49500.0,55.6019,55.9047,55.4358,55.4358,49500.0
2020-02-27 15:30:00,56.76,56.82,55.82,55.82,128060.0,55.4553,55.5139,54.5369,54.5369,128060.0
2020-02-28 09:30:00,53.7,55.0,53.59,54.28,386180.0,52.4656,53.7358,52.3582,53.0323,386180.0
2020-02-28 10:00:00,54.21,54.74,53.81,54.3,245892.0,52.9639,53.4817,52.5731,53.0518,245892.0
2020-02-28 10:30:00,54.31,55.16,54.31,55.15,86632.0,53.0616,53.8921,53.0616,53.8823,86632.0
2020-02-28 11:00:00,55.21,55.54,54.59,55.54,76636.0,53.9409,54.2633,53.3352,54.2633,76636.0
2020-02-28 11:30:00,55.5,56.72,55.41,55.61,91724.0,54.2243,55.4162,54.1363,54.3317,91724.0
2020-02-28 12:00:00,55.56,55.67,55.38,55.66,34216.0,54.2829,54.3904,54.107,54.3806,34216.0
2020-02-28 12:30:00,56.06,56.19,55.63,56.19,34664.0,54.7714,54.8984,54.3513,54.8984,34664.0
2020-02-28 13:00:00,56.23,56.31,55.83,55.85,26392.0,54.9375,55.0156,54.5467,54.5662,26392.0
2020-02-28 13:30:00,55.6,55.6,54.87,55.1,86124.0,54.322,54.322,53.6087,53.8335,86124.0
2020-02-28 14:00:00,54.97,55.38,54.74,55.06,23076.0,53.7064,54.107,53.4817,53.7944,23076.0
2020-02-28 14:30:00,55.23,56.0,55.22,55.4,234256.0,53.9605,54.7128,53.9507,54.1266,234256.0
2020-02-28 15:00:00,55.47,55.63,55.01,55.01,46280.0,54.195,54.3513,53.7455,53.7455,46280.0
2020-02-28 15:30:00,55.11,56.52,54.88,56.5,639984.0,53.8432,55.2208,53.6185,55.2013,639984.0
2020-03-02 09:30:00,57.29,57.44,56.59,56.84,72712.0,55.9731,56.1197,55.2892,55.5335,72712.0
2020-03-02 10:00:00,56.91,56.94,56.23,56.26,33340.0,55.6019,55.6312,54.9375,54.9668,33340.0
2020-03-02 10:30:00,56.59,57.3,56.35,57.08,77604.0,55.2892,55.9829,55.0547,55.7679,77604.0
2020-03-02 11:00:00,57.11,57.82,57.11,57.74,45328.0,55.7973,56.4909,55.7973,56.4128,45328.0
2020-03-02 11:30:00,57.8,58.27,57.67,58.21,67892.0,56.4714,56.9306,56.3444,56.872,67892.0
2020-03-02 12:00:00,58.27,58.3,57.72,57.91,62084.0,56.9306,56.9599,56.3932,56.5789,62084.0
2020-03-02 12:30:00,57.99,58.26,57.97,58.26,27048.0,56.657,56.9208,56.6375,56.9208,27048.0
2020-03-02 13:00:00,58.24,58.25,57.66,57.67,18156.0,56.9013,56.911,56.3346,56.3444,18156.0
2020-03-02 13:30:00,57.72,57.94,57.58,57.84,24540.0,56.3932,56.6082,56.2564,56.5105,24540.0
2020-03-02 14:00:00,57.91,58.01,57.66,57.66,41944.0,56.5789,56.6766,56.3346,56.3346,41944.0
2020-03-02 14:30:00,57.69,57.69,57.12,57.4,62200.0,56.3639,56.3639,55.807,56.0806,62200.0
2020-03-02 15:00:00,57.38,58.06,57.38,58.02,25776.0,56.061,56.7254,56.061,56.6863,25776.0
2020-03-02 15:30:00,58.05,59.26,58.02,59.26,90624.0,56.7156,57.8978,56.6863,57.8978,90624.0
2020-03-03 09:30:00,59.63,59.63,58.2,58.45,211900.0,58.2593,58.2593,56.8622,57.1065,211900.0
2020-03-03 10:00:00,58.46,60.05,58.46,59.24,184556.0,57.1162,58.6697,57.1162,57.8783,184556.0
2020-03-03 10:30:00,59.28,59.53,59.13,59.46,78060.0,57.9174,58.1616,57.7708,58.0932,78060.0
2020-03-03 11:00:00,59.39,59.43,57.9,58.02,120748.0,58.0248,58.0639,56.5691,56.6863,120748.0
2020-03-03 11:30:00,58.02,58.74,58.01,58.71,67676.0,56.6863,57.3898,56.6766,57.3605,67676.0
2020-03-03 12:00:00,58.64,58.91,58.25,58.29,72752.0,57.2921,57.5559,56.911,56.9501,72752.0
2020-03-03 12:30:00,58.33,58.58,58.12,58.24,54172.0,56.9892,57.2335,56.784,56.9013,54172.0
2020-03-03 13:00:00,58.21,58.21,57.38,57.57,71812.0,56.872,56.872,56.061,56.2467,71812.0
2020-03-03 13:30:00,57.58,57.69,56.97,56.97,57424.0,56.2564,56.3639,55.6605,55.6605,57424.0
2020-03-03 14:00:00,56.99,57.13,56.5,57.08,62128.0,55.68,55.8168,55.2013,55.7679,62128.0
2020-03-03 14:30:00,57.06,57.32,56.73,57.14,61100.0,55.7484,56.0024,55.426,55.8266,61100.0
2020-03-03 15:00:00,57.22,57.82,57.15,57.82,71436.0,55.9047,56.4909,55.8363,56.4909,71436.0
2020-03-03 15:30:00,57.75,57.75,56.88,57.07,315712.0,56.4225,56.4225,55.5725,55.7582,315712.0
2020-03-04 09:30:00,58.23,58.38,57.5,57.72,148876.0,56.8915,57.0381,56.1783,56.3932,148876.0
2020-03-04 10:00:00,57.77,58.38,57.62,58.29,45296.0,56.4421,57.0381,56.2955,56.9501,45296.0
2020-03-04 10:30:00,58.25,58.25,57.85,57.85,32664.0,56.911,56.911,56.5202,56.5202,32664.0
2020-03-04 11:00:00,57.88,58.11,57.73,58.11,26588.0,56.5496,56.7743,56.403,56.7743,26588.0
2020-03-04 11:30:00,58.03,58.13,57.76,57.91,20008.0,56.6961,56.7938,56.4323,56.5789,20008.0
2020-03-04 12:00:00,57.92,58.2,57.92,58.2,14396.0,56.5886,56.8622,56.5886,56.8622,14396.0
2020-03-04 12:30:00,58.2,58.5,58.06,58.5,21536.0,56.8622,57.1553,56.7254,57.1553,21536.0
2020-03-04 13:00:00,58.61,58.81,58.55,58.7,8100.0,57.2628,57.4582,57.2042,57.3507,8100.0
2020-03-04 13:30:00,58.72,58.72,58.58,58.6,20392.0,57.3702,57.3702,57.2335,57.253,20392.0
2020-03-04 14:00:00,58.65,58.75,58.45,58.73,28928.0,57.3019,57.3996,57.1065,57.38,28928.0
2020-03-04 14:30:00,58.77,58.77,58.48,58.58,24076.0,57.4191,57.4191,57.1358,57.2335,24076.0
2020-03-04 15:00:00,58.57,58.9,58.57,58.89,30708.0,57.2237,57.5461,57.2237,57.5363,30708.0
2020-03-04 15:30:00,58.99,59.42,58.84,59.38,96312.0,57.634,58.0542,57.4875,58.0151,96312.0
2020-03-05 09:30:00,57.78,58.3,57.75,57.85,42596.0,56.4519,56.9599,56.4225,56.5202,42596.0
2020-03-05 10:00:00,57.95,58.5,57.83,58.39,34056.0,56.6179,57.1553,56.5007,57.0478,34056.0
2020-03-05 10:30:00,58.36,58.62,58.29,58.42,12996.0,57.0185,57.2725,56.9501,57.0771,12996.0
2020-03-05 11:00:00,58.49,58.9,58.37,58.75,25932.0,57.1455,57.5461,57.0283,57.3996,25932.0
2020-03-05 11:30:00,58.72,58.73,58.27,58.29,30924.0,57.3702,57.38,56.9306,56.9501,30924.0
2020-03-05 12:00:00,58.36,58.36,57.99,58.05,16800.0,57.0185,57.0185,56.657,56.7156,16800.0
2020-03-05 12:30:00,58.04,58.04,57.54,57.64,8800.0,56.7059,56.7059,56.2174,56.3151,8800.0
2020-03-05 13:00:00,57.71,57.76,57.47,57.7,41980.0,56.3835,56.4323,56.149,56.3737,41980.0
2020-03-05 13:30:00,57.8,58.05,57.75,57.87,16680.0,56.4714,56.7156,56.4225,56.5398,16680.0
2020-03-05 14:00:00,57.66,57.75,57.44,57.44,16500.0,56.3346,56.4225,56.1197,56.1197,16500.0
2020-03-05 14:30:00,57.57,57.76,57.52,57.61,28520.0,56.2467,56.4323,56.1978,56.2858,28520.0
2020-03-05 15:00:00,57.59,57.59,57.16,57.27,28360.0,56.2662,56.2662,55.8461,55.9536,28360.0
2020-03-05 15:30:00,57.17,57.7,57.17,57.5,159608.0,55.8559,56.3737,55.8559,56.1783,159608.0
2020-03-06 09:30:00,55.61,56.06,55.38,55.63,84244.0,54.3317,54.7714,54.107,54.3513,84244.0
2020-03-06 10:00:00,55.72,56.21,55.44,56.21,26212.0,54.4392,54.9179,54.1656,54.9179,26212.0
2020-03-06 10:30:00,56.32,56.45,56.04,56.21,27556.0,55.0254,55.1524,54.7518,54.9179,27556.0
2020-03-06 11:00:00,56.13,56.3,55.81,55.84,18880.0,54.8398,55.0059,54.5271,54.5564,18880.0
2020-03-06 11:30:00,55.99,56.02,55.58,55.63,22572.0,54.703,54.7323,54.3024,54.3513,22572.0
2020-03-06 12:00:00,55.62,55.71,55.37,55.37,48752.0,54.3415,54.4294,54.0972,54.0972,48752.0
2020-03-06 12:30:00,55.32,55.87,55.32,55.61,16616.0,54.0484,54.5858,54.0484,54.3317,16616.0
2020-03-06 13:00:00,55.59,55.9,55.55,55.81,26824.0,54.3122,54.6151,54.2731,54.5271,26824.0
2020-03-06 13:30:00,55.59,55.64,55.27,55.3,24228.0,54.3122,54.361,53.9995,54.0289,24228.0
2020-03-06 14:00:00,55.25,55.34,55.09,55.22,27564.0,53.98,54.0679,53.8237,53.9507,27564.0
2020-03-06 14:30:00,55.28,55.28,54.82,54.94,76796.0,54.0093,54.0093,53.5599,53.6771,76796.0
2020-03-06 15:00:00,54.81,55.35,54.73,55.12,50148.0,53.5501,54.0777,53.472,53.853,50148.0
2020-03-06 15:30:00,55.09,56.49,55.09,56.2,82048.0,53.8237,55.1915,53.8237,54.9082,82048.0
2020-03-09 09:30:00,51.8,53.55,50.4,53.36,324428.0,50.6093,52.3191,49.2415,52.1335,324428.0
2020-03-09 10:00:00,53.36,53.8,52.77,53.26,116336.0,52.1335,52.5633,51.557,52.0358,116336.0
2020-03-09 10:30:00,53.28,53.52,52.97,53.1,125472.0,52.0553,52.2898,51.7524,51.8794,125472.0
2020-03-09 11:00:00,53.05,53.63,52.91,53.49,182620.0,51.8306,52.3972,51.6938,52.2605,182620.0
2020-03-09 11:30:00,53.32,54.09,53.28,53.99,95140.0,52.0944,52.8467,52.0553,52.749,95140.0
2020-03-09 12:00:00,53.92,54.19,53.6,53.6,50036.0,52.6806,52.9444,52.3679,52.3679,50036.0
2020-03-09 12:30:00,53.65,53.73,53.28,53.28,55228.0,52.4168,52.4949,52.0553,52.0553,55228.0
2020-03-09 13:00:00,53.35,53.56,53.14,53.17,73040.0,52.1237,52.3289,51.9185,51.9478,73040.0
2020-03-09 13:30:00,53.13,53.13,52.5,52.59,54144.0,51.9087,51.9087,51.2932,51.3812,54144.0
2020-03-09 14:00:00,52.63,52.83,52.25,52.5,45900.0,51.4202,51.6156,51.049,51.2932,45900.0
2020-03-09 14:30:00,52.38,52.84,52.14,52.77,64656.0,51.176,51.6254,50.9415,51.557,64656.0
2020-03-09 15:00:00,52.67,53.11,52.47,52.86,68364.0,51.4593,51.8892,51.2639,51.6449,68364.0
2020-03-09 15:30:00,52.8,53.1,51.99,52.05,119032.0,51.5863,51.8794,50.7949,50.8536,119032.0
2020-03-10 09:30:00,54.12,54.24,53.48,53.78,477960.0,52.876,52.9932,52.2507,52.5438,477960.0
2020-03-10 10:00:00,53.73,54.3,53.7,53.97,30936.0,52.4949,53.0518,52.4656,52.7294,30936.0
2020-03-10 10:30:00,53.88,53.98,53.28,53.29,35036.0,52.6415,52.7392,52.0553,52.0651,35036.0
2020-03-10 11:00:00,53.17,53.58,52.59,52.71,97528.0,51.9478,52.3484,51.3812,51.4984,97528.0
2020-03-10 11:30:00,52.57,52.96,52.26,52.76,123976.0,51.3616,51.7426,51.0587,51.5472,123976.0
2020-03-10 12:00:00,53.15,53.48,52.99,53.25,45236.0,51.9283,52.2507,51.772,52.026,45236.0
2020-03-10 12:30:00,53.22,53.46,52.99,53.46,27492.0,51.9967,52.2312,51.772,52.2312,27492.0
2020-03-10 13:00:00,53.08,53.72,53.04,53.49,52560.0,51.8599,52.4852,51.8208,52.2605,52560.0
2020-03-10 13:30:00,53.5,53.54,52.93,53.04,31700.0,52.2702,52.3093,51.7133,51.8208,31700.0
2020-03-10 14:00:00,52.86,53.33,52.76,53.33,30360.0,51.6449,52.1041,51.5472,52.1041,30360.0
2020-03-10 14:30:00,53.33,54.14,53.33,53.9,50868.0,52.1041,52.8955,52.1041,52.661,50868.0
2020-03-10 15:00:00,54.14,54.67,53.97,54.29,54220.0,52.8955,53.4133,52.7294,53.0421,54220.0
2020-03-10 15:30:00,54.37,55.14,54.17,55.1,107520.0,53.1202,53.8725,52.9248,53.8335,107520.0
2020-03-11 09:30:00,53.8,53.98,53.5,53.74,104116.0,52.5633,52.7392,52.2702,52.5047,104116.0
2020-03-11 10:00:00,53.81,53.96,53.4,53.4,9204.0,52.5731,52.7197,52.1725,52.1725,9204.0
2020-03-11 10:30:00,53.38,53.71,53.13,53.29,236784.0,52.153,52.4754,51.9087,52.0651,236784.0
2020-03-11 11:00:00,53.36,53.43,52.93,52.97,137300.0,52.1335,52.2018,51.7133,51.7524,137300.0
2020-03-11 11:30:00,52.95,53.23,52.92,53.1,108944.0,51.7329,52.0064,51.7036,51.8794,108944.0
2020-03-11 12:00:00,53.13,53.71,52.99,53.47,165844.0,51.9087,52.4754,51.772,52.2409,165844.0
2020-03-11 12:30:00,53.33,53.38,52.77,52.85,46616.0,52.1041,52.153,51.557,51.6352,46616.0
2020-03-11 13:00:00,52.74,52.88,52.55,52.88,19948.0,51.5277,51.6645,51.3421,51.6645,19948.0
2020-03-11 13:30:00,52.89,52.89,52.5,52.74,21932.0,51.6743,51.6743,51.2932,51.5277,21932.0
2020-03-11 14:00:00,52.68,52.68,52.21,52.25,432200.0,51.4691,51.4691,51.0099,51.049,432200.0
2020-03-11 14:30:00,52.28,52.6,52.28,52.38,45536.0,51.0783,51.3909,51.0783,51.176,45536.0
2020-03-11 15:00:00,52.37,52.38,51.79,52.12,33516.0,51.1662,51.176,50.5995,50.922,33516.0
2020-03-11 15:30:00,52.09,52.92,52.09,52.49,116904.0,50.8926,51.7036,50.8926,51.2834,116904.0
2020-03-12 09:30:00,48.71,49.72,46.87,49.72,282684.0,47.5903,48.5771,45.7926,48.5771,282684.0
2020-03-12 10:00:00,49.6,49.69,48.84,49.38,146316.0,48.4599,48.5478,47.7173,48.2449,146316.0
2020-03-12 10:30:00,49.16,49.85,49.16,49.65,86416.0,48.03,48.7041,48.03,48.5087,86416.0
2020-03-12 11:00:00,49.6,49.61,48.72,48.79,74200.0,48.4599,48.4697,47.6001,47.6685,74200.0
2020-03-12 11:30:00,48.76,48.9,48.14,48.43,55860.0,47.6392,47.776,47.0334,47.3168,55860.0
2020-03-12 12:00:00,48.4,48.63,47.91,48.63,44088.0,47.2875,47.5122,46.8087,47.5122,44088.0
2020-03-12 12:30:00,48.4,50.0,48.25,49.99,69992.0,47.2875,48.8507,47.1409,48.8409,69992.0
2020-03-12 13:00:00,49.8,51.24,49.33,49.85,167544.0,48.6553,50.0622,48.1961,48.7041,167544.0
2020-03-12 13:30:00,49.96,49.99,48.85,49.38,61464.0,48.8116,48.8409,47.7271,48.2449,61464.0
2020-03-12 14:00:00,49.64,49.64,48.54,48.75,93520.0,48.499,48.499,47.4242,47.6294,93520.0
2020-03-12 14:30:00,48.6,49.19,48.41,48.41,102256.0,47.4829,48.0593,47.2972,47.2972,102256.0
2020-03-12 15:00:00,48.45,48.87,48.11,48.14,128740.0,47.3363,47.7467,47.0041,47.0334,128740.0
2020-03-12 15:30:00,48.12,48.79,47.3,47.33,357212.0,47.0139,47.6685,46.2127,46.2421,357212.0
2020-03-13 09:30:00,50.38,50.5,48.91,49.14,398340.0,49.222,49.3392,47.7857,48.0105,398340.0
2020-03-13 10:00:00,49.2,50.05,49.2,49.67,41828.0,48.0691,48.8995,48.0691,48.5283,41828.0
2020-03-13 10:30:00,49.47,49.67,48.86,48.86,39388.0,48.3329,48.5283,47.7369,47.7369,39388.0
2020-03-13 11:00:00,48.88,49.31,48.56,48.56,33100.0,47.7564,48.1765,47.4438,47.4438,33100.0
2020-03-13 11:30:00,48.48,48.65,47.8,48.65,33356.0,47.3656,47.5317,46.7013,47.5317,33356.0
2020-03-13 12:00:00,48.63,48.69,48.14,48.46,20796.0,47.5122,47.5708,47.0334,47.3461,20796.0
2020-03-13 12:30:00,48.42,49.53,48.42,48.99,18732.0,47.307,48.3915,47.307,47.8639,18732.0
2020-03-13 13:00:00,49.12,49.54,48.81,49.52,79952.0,47.9909,48.4013,47.688,48.3817,79952.0
2020-03-13 13:30:00,49.61,49.73,49.21,49.64,49536.0,48.4697,48.5869,48.0788,48.499,49536.0
2020-03-13 14:00:00,49.56,49.56,48.75,48.75,34080.0,48.4208,48.4208,47.6294,47.6294,34080.0
2020-03-13 14:30:00,48.83,49.1,48.58,49.0,34616.0,47.7076,47.9714,47.4633,47.8737,34616.0
2020-03-13 15:00:00,49.02,49.57,49.02,49.51,34616.0,47.8932,48.4306,47.8932,48.3719,34616.0
2020-03-13 15:30:00,49.49,52.71,48.4,52.57,347548.0,48.3524,51.4984,47.2875,51.3616,347548.0
2020-03-16 09:30:00,46.3,47.66,46.25,47.49,139364.0,45.2357,46.5645,45.1869,46.3984,139364.0
2020-03-16 10:00:00,47.47,47.73,47.01,47.52,76440.0,46.3788,46.6329,45.9294,46.4277,76440.0
2020-03-16 10:30:00,47.53,48.64,47.53,48.57,68048.0,46.4375,47.5219,46.4375,47.4536,68048.0
2020-03-16 11:00:00,48.56,49.46,48.36,49.21,16760.0,47.4438,48.3231,47.2484,48.0788,16760.0
2020-03-16 11:30:00,49.32,49.32,48.63,49.0,33712.0,48.1863,48.1863,47.5122,47.8737,33712.0
2020-03-16 12:00:00,48.94,49.21,48.36,48.48,49520.0,47.8151,48.0788,47.2484,47.3656,49520.0
2020-03-16 12:30:00,48.49,48.71,47.99,48.01,68724.0,47.3754,47.5903,46.8869,46.9064,68724.0
2020-03-16 13:00:00,48.02,48.37,47.81,47.89,39700.0,46.9162,47.2582,46.711,46.7892,39700.0
2020-03-16 13:30:00,47.82,47.82,47.45,47.56,47848.0,46.7208,46.7208,46.3593,46.4668,47848.0
2020-03-16 14:00:00,47.5,47.5,47.02,47.31,36008.0,46.4082,46.4082,45.9392,46.2225,36008.0
2020-03-16 14:30:00,47.3,48.14,47.19,47.74,28116.0,46.2127,47.0334,46.1053,46.6426,28116.0
2020-03-16 15:00:00,48.09,48.09,47.2,47.2,57800.0,46.9846,46.9846,46.115,46.115,57800.0
2020-03-16 15:30:00,47.09,47.23,45.29,45.4,309112.0,46.0076,46.1444,44.249,44.3564,309112.0
2020-03-17 09:30:00,46.55,46.98,45.06,45.24,119372.0,45.48,45.9001,44.0242,44.2001,119372.0
2020-03-17 10:00:00,45.24,46.33,44.95,46.3,128276.0,44.2001,45.265,43.9168,45.2357,128276.0
2020-03-17 10:30:00,46.35,47.09,46.23,46.69,39980.0,45.2846,46.0076,45.1673,45.6168,39980.0
2020-03-17 11:00:00,47.14,48.1,47.12,47.86,48312.0,46.0564,46.9944,46.0369,46.7599,48312.0
2020-03-17 11:30:00,47.78,48.27,47.53,48.26,71248.0,46.6817,47.1605,46.4375,47.1507,71248.0
2020-03-17 12:00:00,48.29,49.07,48.06,48.1,45228.0,47.18,47.9421,46.9553,46.9944,45228.0
2020-03-17 12:30:00,48.09,48.27,47.28,47.37,44660.0,46.9846,47.1605,46.1932,46.2811,44660.0
2020-03-17 13:00:00,47.73,47.73,46.9,47.08,20504.0,46.6329,46.6329,45.8219,45.9978,20504.0
2020-03-17 13:30:00,47.1,48.0,47.1,47.96,19184.0,46.0173,46.8967,46.0173,46.8576,19184.0
2020-03-17 14:00:00,48.0,48.59,47.71,48.37,23720.0,46.8967,47.4731,46.6133,47.2582,23720.0
2020-03-17 14:30:00,48.46,48.6,47.77,48.14,113268.0,47.3461,47.4829,46.6719,47.0334,113268.0
2020-03-17 15:00:00,47.94,48.05,47.35,47.68,66836.0,46.838,46.9455,46.2616,46.584,66836.0
2020-03-17 15:30:00,47.81,48.81,47.81,48.56,165936.0,46.711,47.688,46.711,47.4438,165936.0
2020-03-18 09:30:00,45.38,47.08,45.34,46.94,190256.0,44.3369,45.9978,44.2978,45.861,190256.0
2020-03-18 10:00:00,46.81,47.63,46.81,47.02,35724.0,45.734,46.5352,45.734,45.9392,35724.0
2020-03-18 10:30:00,47.19,47.48,46.6,46.72,75584.0,46.1053,46.3886,45.5288,45.6461,75584.0
2020-03-18 11:00:00,46.77,46.8,46.24,46.34,45860.0,45.6949,45.7242,45.1771,45.2748,45860.0
2020-03-18 11:30:00,46.2,46.94,46.15,46.91,211316.0,45.138,45.861,45.0892,45.8317,211316.0
2020-03-18 12:00:00,46.84,46.84,46.26,46.68,34552.0,45.7633,45.7633,45.1967,45.607,34552.0
2020-03-18 12:30:00,46.74,46.74,45.75,45.75,248168.0,45.6656,45.6656,44.6984,44.6984,248168.0
2020-03-18 13:00:00,45.65,45.75,45.13,45.17,179288.0,44.6007,44.6984,44.0926,44.1317,179288.0
2020-03-18 13:30:00,45.05,45.46,44.45,44.91,120520.0,44.0145,44.415,43.4283,43.8777,120520.0
2020-03-18 14:00:00,44.86,45.05,44.37,44.68,116176.0,43.8288,44.0145,43.3501,43.653,116176.0
2020-03-18 14:30:00,44.68,45.6,44.62,45.53,60384.0,43.653,44.5518,43.5944,44.4834,60384.0
2020-03-18 15:00:00,45.65,45.67,44.92,45.01,122416.0,44.6007,44.6202,43.8875,43.9754,122416.0
2020-03-18 15:30:00,44.99,46.96,44.84,46.88,276280.0,43.9558,45.8806,43.8093,45.8024,276280.0
2020-03-19 09:30:00,46.34,47.17,45.48,47.17,194540.0,45.2748,46.0857,44.4346,46.0857,194540.0
2020-03-19 10:00:00,47.12,48.03,46.85,47.41,60516.0,46.0369,46.926,45.7731,46.3202,60516.0
2020-03-19 10:30:00,47.53,47.71,46.5,47.06,45792.0,46.4375,46.6133,45.4311,45.9783,45792.0
2020-03-19 11:00:00,47.09,48.14,46.81,48.07,116684.0,46.0076,47.0334,45.734,46.965,116684.0
2020-03-19 11:30:00,47.95,48.23,47.63,47.63,42024.0,46.8478,47.1214,46.5352,46.5352,42024.0
2020-03-19 12:00:00,47.62,47.62,47.12,47.35,25964.0,46.5254,46.5254,46.0369,46.2616,25964.0
2020-03-19 12:30:00,47.55,48.11,47.17,47.87,37440.0,46.457,47.0041,46.0857,46.7696,37440.0
2020-03-19 13:00:00,47.79,48.13,47.72,47.83,26636.0,46.6915,47.0237,46.6231,46.7306,26636.0
2020-03-19 13:30:00,47.85,48.64,47.78,48.41,24816.0,46.7501,47.5219,46.6817,47.2972,24816.0
2020-03-19 14:00:00,48.46,48.47,48.04,48.29,147608.0,47.3461,47.3559,46.9357,47.18,147608.0
2020-03-19 14:30:00,48.33,48.92,48.33,48.44,108836.0,47.2191,47.7955,47.2191,47.3265,108836.0
2020-03-19 15:00:00,48.33,48.51,47.83,48.43,42336.0,47.2191,47.3949,46.7306,47.3168,42336.0
2020-03-19 15:30:00,48.4,48.53,47.26,47.42,191004.0,47.2875,47.4145,46.1737,46.33,191004.0
2020-03-20 09:30:00,48.44,48.56,47.6,47.99,110380.0,47.3265,47.4438,46.5059,46.8869,110380.0
2020-03-20 10:00:00,48.03,48.49,47.9,48.46,31952.0,46.926,47.3754,46.799,47.3461,31952.0
2020-03-20 10:30:00,48.44,48.86,48.35,48.84,38768.0,47.3265,47.7369,47.2386,47.7173,38768.0
2020-03-20 11:00:00,48.83,48.83,47.75,48.08,20492.0,47.7076,47.7076,46.6524,46.9748,20492.0
2020-03-20 11:30:00,47.91,48.23,47.8,47.82,28108.0,46.8087,47.1214,46.7013,46.7208,28108.0
2020-03-20 12:00:00,47.96,47.96,46.96,47.03,29192.0,46.8576,46.8576,45.8806,45.949,29192.0
2020-03-20 12:30:00,47.08,47.8,47.08,47.63,49180.0,45.9978,46.7013,45.9978,46.5352,49180.0
2020-03-20 13:00:00,47.53,47.9,47.45,47.45,16976.0,46.4375,46.799,46.3593,46.3593,16976.0
2020-03-20 13:30:00,47.59,47.6,47.43,47.48,28708.0,46.4961,46.5059,46.3398,46.3886,28708.0
2020-03-20 14:00:00,47.57,47.74,46.87,46.95,24716.0,46.4765,46.6426,45.7926,45.8708,24716.0
2020-03-20 14:30:00,47.07,47.07,46.32,46.32,95820.0,45.988,45.988,45.2553,45.2553,95820.0
2020-03-20 15:00:00,46.63,46.79,46.13,46.78,65452.0,45.5581,45.7145,45.0696,45.7047,65452.0
2020-03-20 15:30:00,46.96,46.96,45.44,45.47,183060.0,45.8806,45.8806,44.3955,44.4248,183060.0
2020-03-23 09:30:00,45.3,45.57,44.44,45.57,301860.0,44.2587,44.5225,43.4185,44.5225,301860.0
2020-03-23 10:00:00,45.61,45.92,45.22,45.46,78272.0,44.5616,44.8645,44.1806,44.415,78272.0
2020-03-23 10:30:00,45.4,45.74,44.79,44.85,59640.0,44.3564,44.6886,43.7604,43.8191,59640.0
2020-03-23 11:00:00,44.85,44.99,44.19,44.25,49336.0,43.8191,43.9558,43.1742,43.2329,49336.0
2020-03-23 11:30:00,44.23,44.5,43.81,44.38,46616.0,43.2133,43.4771,42.803,43.3599,46616.0
2020-03-23 12:00:00,44.49,45.1,44.22,44.92,43088.0,43.4673,44.0633,43.2035,43.8875,43088.0
2020-03-23 12:30:00,44.72,46.1,44.71,45.99,42256.0,43.6921,45.0403,43.6823,44.9329,42256.0
2020-03-23 13:00:00,45.89,46.31,45.57,45.57,35028.0,44.8352,45.2455,44.5225,44.5225,35028.0
2020-03-23 13:30:00,45.3,45.87,45.0,45.12,87096.0,44.2587,44.8156,43.9656,44.0829,87096.0
2020-03-23 14:00:00,45.08,45.4,44.72,45.35,24840.0,44.0438,44.3564,43.6921,44.3076,24840.0
2020-03-23 14:30:00,45.07,45.63,45.0,45.0,34664.0,44.034,44.5811,43.9656,43.9656,34664.0
2020-03-23 15:00:00,44.98,45.25,44.52,44.69,92704.0,43.9461,44.2099,43.4967,43.6627,92704.0
2020-03-23 15:30:00,44.55,45.75,44.49,45.45,149000.0,43.526,44.6984,43.4673,44.4053,149000.0
2020-03-24 09:30:00,48.1,48.57,47.8,47.98,143496.0,46.9944,47.4536,46.7013,46.8771,143496.0
2020-03-24 10:00:00,48.08,48.95,47.81,48.72,96024.0,46.9748,47.8248,46.711,47.6001,96024.0
2020-03-24 10:30:00,48.55,48.78,48.38,48.44,47876.0,47.434,47.6587,47.2679,47.3265,47876.0
2020-03-24 11:00:00,48.59,48.75,48.22,48.75,65584.0,47.4731,47.6294,47.1116,47.6294,65584.0
2020-03-24 11:30:00,48.64,49.09,48.55,49.01,46392.0,47.5219,47.9616,47.434,47.8834,46392.0
2020-03-24 12:00:00,48.97,49.24,48.95,49.24,21928.0,47.8444,48.1082,47.8248,48.1082,21928.0
2020-03-24 12:30:00,49.31,49.47,48.87,48.88,17832.0,48.1765,48.3329,47.7467,47.7564,17832.0
2020-03-24 13:00:00,48.86,48.96,48.37,48.72,53484.0,47.7369,47.8346,47.2582,47.6001,53484.0
2020-03-24 13:30:00,48.66,48.8,48.19,48.23,23188.0,47.5415,47.6783,47.0823,47.1214,23188.0
2020-03-24 14:00:00,48.2,48.46,47.83,48.46,26680.0,47.0921,47.3461,46.7306,47.3461,26680.0
2020-03-24 14:30:00,48.34,49.02,48.3,49.02,15756.0,47.2288,47.8932,47.1898,47.8932,15756.0
2020-03-24 15:00:00,49.03,49.28,48.97,49.18,67620.0,47.903,48.1472,47.8444,48.0495,67620.0
2020-03-24 15:30:00,49.18,49.63,49.04,49.63,112884.0,48.0495,48.4892,47.9128,48.4892,112884.0
2020-03-25 09:30:00,49.73,50.52,48.98,48.98,107088.0,48.7672,49.5419,48.0317,48.0317,107088.0
2020-03-25 10:00:00,48.98,48.98,48.32,48.63,38280.0,48.0317,48.0317,47.3845,47.6885,38280.0
2020-03-25 10:30:00,48.88,49.28,48.8,49.28,6624.0,47.9336,48.3259,47.8552,48.3259,6624.0
2020-03-25 11:00:00,49.3,49.48,49.17,49.43,9300.0,48.3455,48.522,48.218,48.473,9300.0
2020-03-25 11:30:00,49.37,49.48,49.16,49.37,43420.0,48.4142,48.522,48.2082,48.4142,43420.0
2020-03-25 12:00:00,49.54,50.16,49.54,50.16,27384.0,48.5809,49.1889,48.5809,49.1889,27384.0
2020-03-25 12:30:00,50.01,50.29,49.88,50.0,60216.0,49.0418,49.3163,48.9143,49.032,60216.0
2020-03-25 13:00:00,50.05,50.7,50.02,50.51,65924.0,49.081,49.7184,49.0516,49.5321,65924.0
2020-03-25 13:30:00,50.58,51.21,50.46,50.7,77508.0,49.6007,50.2185,49.4831,49.7184,77508.0
2020-03-25 14:00:00,50.78,50.78,50.26,50.69,51176.0,49.7969,49.7969,49.2869,49.7086,51176.0
2020-03-25 14:30:00,50.69,50.69,50.27,50.65,28756.0,49.7086,49.7086,49.2967,49.6694,28756.0
2020-03-25 15:00:00,50.61,50.77,50.49,50.5,31872.0,49.6301,49.7871,49.5125,49.5223,31872.0
2020-03-25 15:30:00,50.57,50.74,48.77,48.87,121380.0,49.5909,49.7576,47.8258,47.9238,121380.0
2020-03-26 09:30:00,49.39,50.32,49.39,50.27,47864.0,48.4338,49.3458,48.4338,49.2967,47864.0
2020-03-26 10:00:00,50.18,50.71,50.18,50.5,48376.0,49.2085,49.7282,49.2085,49.5223,48376.0
2020-03-26 10:30:00,50.57,50.85,50.29,50.54,43508.0,49.5909,49.8655,49.3163,49.5615,43508.0
2020-03-26 11:00:00,50.47,50.93,50.37,50.89,46064.0,49.4929,49.944,49.3948,49.9047,46064.0
2020-03-26 11:30:00,50.96,51.23,50.93,51.11,29192.0,49.9734,50.2381,49.944,50.1205,29192.0
2020-03-26 12:00:00,51.21,51.21,50.85,51.14,52360.0,50.2185,50.2185,49.8655,50.1499,52360.0
2020-03-26 12:30:00,51.16,51.32,51.04,51.29,57672.0,50.1695,50.3264,50.0518,50.297,57672.0
2020-03-26 13:00:00,51.3,51.32,50.71,50.71,38368.0,50.3068,50.3264,49.7282,49.7282,38368.0
2020-03-26 13:30:00,50.52,50.96,50.45,50.86,41768.0,49.5419,49.9734,49.4732,49.8753,41768.0
2020-03-26 14:00:00,50.99,51.02,50.76,50.99,46236.0,50.0028,50.0322,49.7772,50.0028,46236.0
2020-03-26 14:30:00,51.1,51.26,51.04,51.19,26732.0,50.1107,50.2676,50.0518,50.1989,26732.0
2020-03-26 15:00:00,51.15,51.18,50.91,51.14,45572.0,50.1597,50.1891,49.9243,50.1499,45572.0
2020-03-26 15:30:00,51.27,52.07,50.83,51.92,627880.0,50.2774,51.0619,49.8459,50.9148,627880.0
2020-03-27 09:30:00,50.44,50.56,49.69,49.92,72504.0,49.4634,49.5811,48.728,48.9535,72504.0
2020-03-27 10:00:00,50.11,50.25,49.88,49.91,23888.0,49.1398,49.2771,48.9143,48.9437,23888.0
2020-03-27 10:30:00,49.95,50.11,49.84,50.07,79420.0,48.9829,49.1398,48.8751,49.1006,79420.0
2020-03-27 11:00:00,50.14,50.64,50.14,50.39,10548.0,49.1692,49.6596,49.1692,49.4144,10548.0
2020-03-27 11:30:00,50.27,50.46,50.09,50.22,8308.0,49.2967,49.4831,49.1202,49.2477,8308.0
2020-03-27 12:00:00,50.0,50.12,49.94,50.03,18472.0,49.032,49.1496,48.9731,49.0614,18472.0
2020-03-27 12:30:00,50.15,50.31,50.15,50.31,12336.0,49.1791,49.336,49.1791,49.336,12336.0
2020-03-27 13:00:00,50.47,50.47,50.17,50.21,38800.0,49.4929,49.4929,49.1987,49.2379,38800.0
2020-03-27 13:30:00,50.29,50.77,50.27,50.56,12288.0,49.3163,49.7871,49.2967,49.5811,12288.0
2020-03-27 14:00:00,50.57,50.76,50.44,50.64,14256.0,49.5909,49.7772,49.4634,49.6596,14256.0
2020-03-27 14:30:00,50.7,50.87,50.57,50.84,25008.0,49.7184,49.8851,49.5909,49.8557,25008.0
2020-03-27 15:00:00,50.84,51.28,50.84,51.17,71984.0,49.8557,50.2872,49.8557,50.1793,71984.0
2020-03-27 15:30:00,51.12,51.12,49.72,49.76,127892.0,50.1303,50.1303,48.7574,48.7966,127892.0
2020-03-30 09:30:00,50.26,50.77,50.25,50.57,93568.0,49.2869,49.7871,49.2771,49.5909,93568.0
2020-03-30 10:00:00,50.93,51.26,50.93,51.21,17892.0,49.944,50.2676,49.944,50.2185,17892.0
2020-03-30 10:30:00,51.14,51.4,51.12,51.12,11512.0,50.1499,50.4049,50.1303,50.1303,11512.0
2020-03-30 11:00:00,51.24,51.52,51.24,51.43,38532.0,50.248,50.5225,50.248,50.4343,38532.0
2020-03-30 11:30:00,51.53,51.61,51.5,51.52,15628.0,50.5323,50.6108,50.5029,50.5225,15628.0
2020-03-30 12:00:00,51.32,51.56,51.32,51.55,18096.0,50.3264,50.5618,50.3264,50.5519,18096.0
2020-03-30 12:30:00,51.6,51.72,51.57,51.72,50096.0,50.601,50.7187,50.5716,50.7187,50096.0
2020-03-30 13:00:00,51.67,51.68,51.52,51.67,22280.0,50.6696,50.6794,50.5225,50.6696,22280.0
2020-03-30 13:30:00,51.52,51.69,51.52,51.56,7576.0,50.5225,50.6892,50.5225,50.5618,7576.0
2020-03-30 14:00:00,51.52,51.52,51.32,51.5,14832.0,50.5225,50.5225,50.3264,50.5029,14832.0
2020-03-30 14:30:00,51.64,51.84,51.64,51.67,22764.0,50.6402,50.8363,50.6402,50.6696,22764.0
2020-03-30 15:00:00,51.73,51.86,51.41,51.58,28428.0,50.7285,50.8559,50.4147,50.5814,28428.0
2020-03-30 15:30:00,51.7,51.95,51.54,51.8,122120.0,50.699,50.9442,50.5421,50.7971,122120.0
2020-03-31 09:30:00,51.84,51.96,51.54,51.63,69788.0,50.8363,50.954,50.5421,50.6304,69788.0
2020-03-31 10:00:00,51.71,52.58,51.71,52.45,81600.0,50.7089,51.562,50.7089,51.4345,81600.0
2020-03-31 10:30:00,52.63,52.81,52.41,52.41,18424.0,51.611,51.7876,51.3953,51.3953,18424.0
2020-03-31 11:00:00,52.41,52.48,52.2,52.48,13976.0,51.3953,51.4639,51.1894,51.4639,13976.0
2020-03-31 11:30:00,52.45,52.47,52.25,52.25,138824.0,51.4345,51.4541,51.2384,51.2384,138824.0
2020-03-31 12:00:00,52.15,52.21,51.69,51.69,17876.0,51.1403,51.1992,50.6892,50.6892,17876.0
2020-03-31 12:30:00,51.61,51.72,51.35,51.53,40844.0,50.6108,50.7187,50.3558,50.5323,40844.0
2020-03-31 13:00:00,51.51,51.62,51.35,51.39,14976.0,50.5127,50.6206,50.3558,50.395,14976.0
2020-03-31 13:30:00,51.35,51.77,51.32,51.77,13752.0,50.3558,50.7677,50.3264,50.7677,13752.0
2020-03-31 14:00:00,51.74,51.74,51.44,51.54,19720.0,50.7383,50.7383,50.4441,50.5421,19720.0
2020-03-31 14:30:00,51.54,51.67,51.54,51.55,6212.0,50.5421,50.6696,50.5421,50.5519,6212.0
2020-03-31 15:00:00,51.54,51.54,50.79,50.92,21232.0,50.5421,50.5421,49.8067,49.9341,21232.0
2020-03-31 15:30:00,50.92,51.21,50.85,51.06,120076.0,49.9341,50.2185,49.8655,50.0714,120076.0
2020-04-01 09:30:00,49.31,49.91,49.14,49.64,157280.0,48.3553,48.9437,48.1886,48.6789,157280.0
2020-04-01 10:00:00,49.66,49.94,49.44,49.82,30348.0,48.6985,48.9731,48.4828,48.8554,30348.0
2020-04-01 10:30:00,49.77,50.1,49.77,50.03,26156.0,48.8064,49.13,48.8064,49.0614,26156.0
2020-04-01 11:00:00,50.12,50.31,49.91,49.92,28392.0,49.1496,49.336,48.9437,48.9535,28392.0
2020-04-01 11:30:00,49.86,49.93,49.63,49.72,9808.0,48.8947,48.9633,48.6691,48.7574,9808.0
2020-04-01 12:00:00,49.55,49.59,49.36,49.36,47804.0,48.5907,48.6299,48.4043,48.4043,47804.0
2020-04-01 12:30:00,49.39,49.39,48.98,49.08,42368.0,48.4338,48.4338,48.0317,48.1298,42368.0
2020-04-01 13:00:00,49.03,49.23,49.03,49.12,89896.0,48.0807,48.2769,48.0807,48.169,89896.0
2020-04-01 13:30:00,49.1,49.3,49.06,49.3,11404.0,48.1494,48.3455,48.1102,48.3455,11404.0
2020-04-01 14:00:00,49.23,49.41,49.05,49.11,16224.0,48.2769,48.4534,48.1004,48.1592,16224.0
2020-04-01 14:30:00,49.02,49.06,48.73,48.73,8992.0,48.0709,48.1102,47.7865,47.7865,8992.0
2020-04-01 15:00:00,48.8,48.88,48.56,48.56,32764.0,47.8552,47.9336,47.6198,47.6198,32764.0
2020-04-01 15:30:00,48.57,48.87,48.32,48.73,144848.0,47.6296,47.9238,47.3845,47.7865,144848.0
2020-04-02 09:30:00,48.44,49.02,48.27,48.33,36224.0,47.5022,48.0709,47.3355,47.3943,36224.0
2020-04-02 10:00:00,48.58,49.0,48.53,48.95,33468.0,47.6395,48.0513,47.5904,48.0023,33468.0
2020-04-02 10:30:00,49.24,49.64,49.04,49.12,23568.0,48.2867,48.6789,48.0905,48.169,23568.0
2020-04-02 11:00:00,49.35,49.4,49.14,49.15,5912.0,48.3945,48.4436,48.1886,48.1984,5912.0
2020-04-02 11:30:00,49.21,49.6,49.15,49.58,9308.0,48.2573,48.6397,48.1984,48.6201,9308.0
2020-04-02 12:00:00,49.49,49.67,49.42,49.49,16096.0,48.5318,48.7083,48.4632,48.5318,16096.0
2020-04-02 12:30:00,49.41,49.48,49.31,49.4,12796.0,48.4534,48.522,48.3553,48.4436,12796.0
2020-04-02 13:00:00,49.48,49.52,48.91,48.91,48104.0,48.522,48.5613,47.9631,47.9631,48104.0
2020-04-02 13:30:00,48.77,49.01,48.77,48.91,11244.0,47.8258,48.0611,47.8258,47.9631,11244.0
2020-04-02 14:00:00,48.71,48.72,48.41,48.64,22100.0,47.7669,47.7767,47.4727,47.6983,22100.0
2020-04-02 14:30:00,48.6,49.03,48.59,49.03,75240.0,47.6591,48.0807,47.6493,48.0807,75240.0
2020-04-02 15:00:00,49.08,49.17,48.93,49.06,17736.0,48.1298,48.218,47.9827,48.1102,17736.0
2020-04-02 15:30:00,49.19,49.64,48.9,49.57,98248.0,48.2376,48.6789,47.9533,48.6103,98248.0
2020-04-03 09:30:00,49.36,49.91,49.34,49.7,60128.0,48.4043,48.9437,48.3847,48.7378,60128.0
2020-04-03 10:00:00,49.8,49.83,49.26,49.26,12464.0,48.8358,48.8652,48.3063,48.3063,12464.0
2020-04-03 10:30:00,49.15,49.22,49.02,49.12,19812.0,48.1984,48.2671,48.0709,48.169,19812.0
2020-04-03 11:00:00,49.24,49.24,48.96,48.96,8924.0,48.2867,48.2867,48.0121,48.0121,8924.0
2020-04-03 11:30:00,49.04,49.1,48.79,48.92,13896.0,48.0905,48.1494,47.8454,47.9729,13896.0
2020-04-03 12:00:00,48.87,48.96,48.57,48.62,15756.0,47.9238,48.0121,47.6296,47.6787,15756.0
2020-04-03 12:30:00,48.7,48.79,48.63,48.73,11564.0,47.7571,47.8454,47.6885,47.7865,11564.0
2020-04-03 13:00:00,48.72,48.8,48.58,48.58,12988.0,47.7767,47.8552,47.6395,47.6395,12988.0
2020-04-03 13:30:00,48.5,48.5,48.35,48.38,33912.0,47.561,47.561,47.4139,47.4433,33912.0
2020-04-03 14:00:00,48.44,48.46,48.27,48.36,11732.0,47.5022,47.5218,47.3355,47.4237,11732.0
2020-04-03 14:30:00,48.48,48.75,48.4,48.72,17600.0,47.5414,47.8062,47.4629,47.7767,17600.0
2020-04-03 15:00:00,48.82,48.82,48.49,48.52,35692.0,47.8748,47.8748,47.5512,47.5806,35692.0
2020-04-03 15:30:00,48.69,48.92,48.32,48.82,107448.0,47.7473,47.9729,47.3845,47.8748,107448.0
2020-04-06 09:30:00,50.91,51.3,50.54,51.28,128964.0,49.9243,50.3068,49.5615,50.2872,128964.0
2020-04-06 10:00:00,51.21,51.41,51.09,51.25,64980.0,50.2185,50.4147,50.1009,50.2578,64980.0
2020-04-06 10:30:00,51.27,51.44,51.12,51.21,20028.0,50.2774,50.4441,50.1303,50.2185,20028.0
2020-04-06 11:00:00,51.22,51.47,51.21,51.44,28324.0,50.2283,50.4735,50.2185,50.4441,28324.0
2020-04-06 11:30:00,51.46,51.58,51.35,51.47,33160.0,50.4637,50.5814,50.3558,50.4735,33160.0
2020-04-06 12:00:00,51.46,51.73,51.46,51.71,13492.0,50.4637,50.7285,50.4637,50.7089,13492.0
2020-04-06 12:30:00,51.71,51.77,51.63,51.74,10448.0,50.7089,50.7677,50.6304,50.7383,10448.0
2020-04-06 13:00:00,51.75,51.77,51.65,51.74,23320.0,50.7481,50.7677,50.65,50.7383,23320.0
2020-04-06 13:30:00,51.76,51.98,51.73,51.96,30916.0,50.7579,50.9736,50.7285,50.954,30916.0
2020-04-06 14:00:00,51.85,51.85,51.68,51.75,15704.0,50.8461,50.8461,50.6794,50.7481,15704.0
2020-04-06 14:30:00,51.81,51.96,51.73,51.96,25456.0,50.8069,50.954,50.7285,50.954,25456.0
2020-04-06 15:00:00,51.91,52.16,51.87,52.14,25700.0,50.905,51.1501,50.8658,51.1305,25700.0
2020-04-06 15:30:00,52.13,53.05,52.13,52.77,135304.0,51.1207,52.0229,51.1207,51.7483,135304.0
2020-04-07 09:30:00,54.61,54.61,53.66,54.08,103488.0,53.5527,53.5527,52.6211,53.033,103488.0
2020-04-07 10:00:00,54.09,54.11,53.09,53.22,50588.0,53.0428,53.0624,52.0621,52.1896,50588.0
2020-04-07 10:30:00,53.37,53.39,52.79,53.02,22884.0,52.3367,52.3563,51.7679,51.9935,22884.0
2020-04-07 11:00:00,52.92,53.38,52.91,53.38,12604.0,51.8954,52.3465,51.8856,52.3465,12604.0
2020-04-07 11:30:00,53.39,53.7,53.39,53.51,13676.0,52.3563,52.6603,52.3563,52.474,13676.0
2020-04-07 12:00:00,53.53,54.06,53.53,53.82,36104.0,52.4936,53.0134,52.4936,52.778,36104.0
2020-04-07 12:30:00,53.95,53.95,53.72,53.92,43912.0,52.9055,52.9055,52.6799,52.8761,43912.0
2020-04-07 13:00:00,53.88,53.93,53.75,53.8,7756.0,52.8368,52.8859,52.7094,52.7584,7756.0
2020-04-07 13:30:00,53.65,53.73,53.49,53.51,16724.0,52.6113,52.6897,52.4544,52.474,16724.0
2020-04-07 14:00:00,53.48,53.48,53.17,53.27,36908.0,52.4446,52.4446,52.1406,52.2386,36908.0
2020-04-07 14:30:00,53.23,53.23,52.59,52.72,51552.0,52.1994,52.1994,51.5718,51.6993,51552.0
2020-04-07 15:00:00,52.79,53.22,52.65,52.65,18208.0,51.7679,52.1896,51.6307,51.6307,18208.0
2020-04-07 15:30:00,52.63,53.32,52.44,52.44,277996.0,51.611,52.2877,51.4247,51.4247,277996.0
2020-04-08 09:30:00,53.1,53.31,52.85,52.85,30092.0,52.0719,52.2779,51.8268,51.8268,30092.0
2020-04-08 10:00:00,52.86,53.04,52.71,53.04,48652.0,51.8366,52.0131,51.6895,52.0131,48652.0
2020-04-08 10:30:00,53.08,53.37,53.07,53.33,8260.0,52.0523,52.3367,52.0425,52.2975,8260.0
2020-04-08 11:00:00,53.3,53.5,53.26,53.5,27444.0,52.2681,52.4642,52.2288,52.4642,27444.0
2020-04-08 11:30:00,53.62,53.77,53.55,53.61,19300.0,52.5819,52.729,52.5132,52.5721,19300.0
2020-04-08 12:00:00,53.53,53.71,53.52,53.6,20080.0,52.4936,52.6701,52.4838,52.5623,20080.0
2020-04-08 12:30:00,53.63,53.83,53.57,53.66,12740.0,52.5917,52.7878,52.5328,52.6211,12740.0
2020-04-08 13:00:00,53.74,53.79,53.68,53.68,34748.0,52.6995,52.7486,52.6407,52.6407,34748.0
2020-04-08 13:30:00,53.66,53.66,53.38,53.38,32628.0,52.6211,52.6211,52.3465,52.3465,32628.0
2020-04-08 14:00:00,53.53,53.77,53.52,53.74,15556.0,52.4936,52.729,52.4838,52.6995,15556.0
2020-04-08 14:30:00,53.82,53.99,53.8,53.94,66492.0,52.778,52.9447,52.7584,52.8957,66492.0
2020-04-08 15:00:00,53.96,54.04,53.75,53.82,50288.0,52.9153,52.9937,52.7094,52.778,50288.0
2020-04-08 15:30:00,54.01,54.07,53.55,53.92,195148.0,52.9643,53.0232,52.5132,52.8761,195148.0
2020-04-09 09:30:00,54.6,54.76,54.16,54.75,95808.0,53.5429,53.6998,53.1114,53.69,95808.0
2020-04-09 10:00:00,54.66,54.71,53.58,53.95,88676.0,53.6017,53.6508,52.5426,52.9055,88676.0
2020-04-09 10:30:00,53.96,54.17,53.84,54.02,20840.0,52.9153,53.1212,52.7976,52.9741,20840.0
2020-04-09 11:00:00,53.85,54.0,53.73,54.0,15452.0,52.8074,52.9545,52.6897,52.9545,15452.0
2020-04-09 11:30:00,54.0,54.3,53.95,54.22,44112.0,52.9545,53.2487,52.9055,53.1703,44112.0
2020-04-09 12:00:00,54.21,54.36,54.21,54.27,22504.0,53.1604,53.3075,53.1604,53.2193,22504.0
2020-04-09 12:30:00,54.24,54.44,54.13,54.41,13244.0,53.1899,53.386,53.082,53.3566,13244.0
2020-04-09 13:00:00,54.35,54.46,54.35,54.41,13896.0,53.2977,53.4056,53.2977,53.3566,13896.0
2020-04-09 13:30:00,54.37,54.37,54.14,54.24,27160.0,53.3174,53.3174,53.0918,53.1899,27160.0
2020-04-09 14:00:00,54.13,54.15,53.83,53.93,19104.0,53.082,53.1016,52.7878,52.8859,19104.0
2020-04-09 14:30:00,53.9,54.0,53.54,53.62,47836.0,52.8565,52.9545,52.5034,52.5819,47836.0
2020-04-09 15:00:00,53.66,53.8,53.55,53.69,19928.0,52.6211,52.7584,52.5132,52.6505,19928.0
2020-04-09 15:30:00,53.78,53.94,53.6,53.94,88928.0,52.7388,52.8957,52.5623,52.8957,88928.0
2020-04-13 09:30:00,53.77,53.99,53.46,53.51,62368.0,52.729,52.9447,52.425,52.474,62368.0
2020-04-13 10:00:00,53.63,53.81,53.31,53.44,40496.0,52.5917,52.7682,52.2779,52.4054,40496.0
2020-04-13 10:30:00,53.53,53.54,53.33,53.37,12248.0,52.4936,52.5034,52.2975,52.3367,12248.0
2020-04-13 11:00:00,53.29,53.51,53.13,53.5,21452.0,52.2583,52.474,52.1014,52.4642,21452.0
2020-04-13 11:30:00,53.44,53.55,53.33,53.44,72560.0,52.4054,52.5132,52.2975,52.4054,72560.0
2020-04-13 12:00:00,53.45,53.7,53.45,53.57,12108.0,52.4152,52.6603,52.4152,52.5328,12108.0
2020-04-13 12:30:00,53.5,53.59,53.4,53.46,44408.0,52.4642,52.5525,52.3661,52.425,44408.0
2020-04-13 13:00:00,53.46,53.54,53.38,53.46,10296.0,52.425,52.5034,52.3465,52.425,10296.0
2020-04-13 13:30:00,53.51,53.74,53.51,53.74,23676.0,52.474,52.6995,52.474,52.6995,23676.0
2020-04-13 14:00:00,53.72,53.82,53.54,53.63,17184.0,52.6799,52.778,52.5034,52.5917,17184.0
2020-04-13 14:30:00,53.68,53.72,53.6,53.72,15704.0,52.6407,52.6799,52.5623,52.6799,15704.0
2020-04-13 15:00:00,53.71,53.88,53.57,53.85,15312.0,52.6701,52.8368,52.5328,52.8074,15312.0
2020-04-13 15:30:00,53.92,54.26,53.92,54.26,125972.0,52.8761,53.2095,52.8761,53.2095,125972.0
2020-04-14 09:30:00,55.38,56.05,55.22,56.01,73564.0,54.3078,54.9648,54.1509,54.9256,73564.0
2020-04-14 10:00:00,56.16,56.16,55.93,56.12,27948.0,55.0727,55.0727,54.8471,55.0335,27948.0
2020-04-14 10:30:00,56.1,56.17,55.91,55.93,26108.0,55.0139,55.0825,54.8275,54.8471,26108.0
2020-04-14 11:00:00,55.96,56.02,55.68,55.86,31072.0,54.8766,54.9354,54.602,54.7785,31072.0
2020-04-14 11:30:00,56.01,56.07,55.96,55.99,25816.0,54.9256,54.9844,54.8766,54.906,25816.0
2020-04-14 12:00:00,56.09,56.34,56.08,56.24,26908.0,55.0041,55.2492,54.9942,55.1511,26908.0
2020-04-14 12:30:00,56.31,56.43,56.31,56.36,41660.0,55.2198,55.3375,55.2198,55.2688,41660.0
2020-04-14 13:00:00,56.35,56.38,56.28,56.35,18880.0,55.259,55.2884,55.1904,55.259,18880.0
2020-04-14 13:30:00,56.37,56.6,56.36,56.57,16780.0,55.2786,55.5042,55.2688,55.4748,16780.0
2020-04-14 14:00:00,56.49,56.64,56.47,56.57,8040.0,55.3963,55.5434,55.3767,55.4748,8040.0
2020-04-14 14:30:00,56.6,56.6,56.5,56.6,26732.0,55.5042,55.5042,55.4061,55.5042,26732.0
2020-04-14 15:00:00,56.6,56.6,56.37,56.52,24864.0,55.5042,55.5042,55.2786,55.4257,24864.0
2020-04-14 15:30:00,56.54,56.68,56.48,56.57,98864.0,55.4453,55.5826,55.3865,55.4748,98864.0
2020-04-15 09:30:00,55.51,55.61,55.07,55.3,48644.0,54.4353,54.5333,54.0038,54.2293,48644.0
2020-04-15 10:00:00,55.32,55.4,55.19,55.3,15748.0,54.249,54.3274,54.1215,54.2293,15748.0
2020-04-15 10:30:00,55.24,55.61,55.24,55.61,8108.0,54.1705,54.5333,54.1705,54.5333,8108.0
2020-04-15 11:00:00,55.7,55.71,55.43,55.59,46504.0,54.6216,54.6314,54.3568,54.5137,46504.0
2020-04-15 11:30:00,55.65,55.66,55.39,55.41,76360.0,54.5726,54.5824,54.3176,54.3372,76360.0
2020-04-15 12:00:00,55.41,55.6,55.38,55.6,129988.0,54.3372,54.5235,54.3078,54.5235,129988.0
2020-04-15 12:30:00,55.6,55.81,55.6,55.71,18644.0,54.5235,54.7295,54.5235,54.6314,18644.0
2020-04-15 13:00:00,55.68,55.79,55.66,55.72,16144.0,54.602,54.7099,54.5824,54.6412,16144.0
2020-04-15 13:30:00,55.64,55.72,55.56,55.7,13216.0,54.5628,54.6412,54.4843,54.6216,13216.0
2020-04-15 14:00:00,55.7,55.96,55.7,55.82,21976.0,54.6216,54.8766,54.6216,54.7393,21976.0
2020-04-15 14:30:00,55.96,56.06,55.89,56.05,61452.0,54.8766,54.9746,54.8079,54.9648,61452.0
2020-04-15 15:00:00,56.09,56.09,55.75,55.75,24108.0,55.0041,55.0041,54.6706,54.6706,24108.0
2020-04-15 15:30:00,55.82,55.82,55.6,55.7,111320.0,54.7393,54.7393,54.5235,54.6216,111320.0
2020-04-16 09:30:00,56.38,56.46,55.97,55.97,43556.0,55.2884,55.3669,54.8864,54.8864,43556.0
2020-04-16 10:00:00,55.96,56.03,55.67,56.02,16040.0,54.8766,54.9452,54.5922,54.9354,16040.0
2020-04-16 10:30:00,56.04,56.21,55.88,56.21,26392.0,54.955,55.1217,54.7981,55.1217,26392.0
2020-04-16 11:00:00,56.26,56.62,56.24,56.6,13736.0,55.1708,55.5238,55.1511,55.5042,13736.0
2020-04-16 11:30:00,56.51,56.59,56.42,56.56,6620.0,55.4159,55.4944,55.3277,55.465,6620.0
2020-04-16 12:00:00,56.59,56.59,55.97,55.97,16648.0,55.4944,55.4944,54.8864,54.8864,16648.0
2020-04-16 12:30:00,55.81,55.91,55.62,55.86,13372.0,54.7295,54.8275,54.5432,54.7785,13372.0
2020-04-16 13:00:00,55.92,56.01,55.82,55.91,9504.0,54.8373,54.9256,54.7393,54.8275,9504.0
2020-04-16 13:30:00,56.04,56.09,56.02,56.02,4896.0,54.955,55.0041,54.9354,54.9354,4896.0
2020-04-16 14:00:00,55.85,56.06,55.85,56.06,4484.0,54.7687,54.9746,54.7687,54.9746,4484.0
2020-04-16 14:30:00,56.17,56.22,56.04,56.19,7852.0,55.0825,55.1315,54.955,55.1021,7852.0
2020-04-16 15:00:00,56.21,56.21,56.0,56.19,11984.0,55.1217,55.1217,54.9158,55.1021,11984.0
2020-04-16 15:30:00,56.27,56.59,56.24,56.47,155748.0,55.1806,55.4944,55.1511,55.3767,155748.0
2020-04-17 09:30:00,57.43,57.43,56.77,57.14,131608.0,56.3181,56.3181,55.6709,56.0337,131608.0
2020-04-17 10:00:00,57.15,57.29,56.86,56.96,27336.0,56.0435,56.1808,55.7591,55.8572,27336.0
2020-04-17 10:30:00,56.75,56.85,56.67,56.79,32728.0,55.6513,55.7493,55.5728,55.6905,32728.0
2020-04-17 11:00:00,56.9,56.94,56.42,56.42,133484.0,55.7984,55.8376,55.3277,55.3277,133484.0
2020-04-17 11:30:00,56.51,56.71,56.47,56.63,35248.0,55.4159,55.612,55.3767,55.5336,35248.0
2020-04-17 12:00:00,56.48,56.63,56.43,56.54,31348.0,55.3865,55.5336,55.3375,55.4453,31348.0
2020-04-17 12:30:00,56.5,56.78,56.5,56.71,44004.0,55.4061,55.6807,55.4061,55.612,44004.0
2020-04-17 13:00:00,56.69,56.75,56.59,56.6,23976.0,55.5924,55.6513,55.4944,55.5042,23976.0
2020-04-17 13:30:00,56.6,56.74,56.6,56.63,35072.0,55.5042,55.6415,55.5042,55.5336,35072.0
2020-04-17 14:00:00,56.5,56.6,56.5,56.54,4856.0,55.4061,55.5042,55.4061,55.4453,4856.0
2020-04-17 14:30:00,56.45,56.51,56.3,56.51,24240.0,55.3571,55.4159,55.21,55.4159,24240.0
2020-04-17 15:00:00,56.5,56.68,56.5,56.68,44796.0,55.4061,55.5826,55.4061,55.5826,44796.0
2020-04-17 15:30:00,56.73,57.1,56.73,57.05,56748.0,55.6317,55.9945,55.6317,55.9455,56748.0
2020-04-20 09:30:00,56.32,56.65,56.3,56.45,39060.0,55.2296,55.5532,55.21,55.3571,39060.0
2020-04-20 10:00:00,56.39,56.65,56.38,56.62,16756.0,55.2982,55.5532,55.2884,55.5238,16756.0
2020-04-20 10:30:00,56.74,57.01,56.74,57.0,10248.0,55.6415,55.9062,55.6415,55.8964,10248.0
2020-04-20 11:00:00,56.96,57.12,56.89,56.97,19220.0,55.8572,56.0141,55.7886,55.867,19220.0
2020-04-20 11:30:00,56.88,57.16,56.88,57.11,14684.0,55.7788,56.0533,55.7788,56.0043,14684.0
2020-04-20 12:00:00,57.02,57.08,56.97,57.05,33056.0,55.916,55.9749,55.867,55.9455,33056.0
2020-04-20 12:30:00,57.08,57.14,57.08,57.09,3480.0,55.9749,56.0337,55.9749,55.9847,3480.0
2020-04-20 13:00:00,56.98,56.98,56.84,56.86,11508.0,55.8768,55.8768,55.7395,55.7591,11508.0
2020-04-20 13:30:00,56.85,56.98,56.8,56.98,13364.0,55.7493,55.8768,55.7003,55.8768,13364.0
2020-04-20 14:00:00,56.98,57.04,56.64,56.64,23196.0,55.8768,55.9357,55.5434,55.5434,23196.0
2020-04-20 14:30:00,56.73,56.79,56.42,56.42,21352.0,55.6317,55.6905,55.3277,55.3277,21352.0
2020-04-20 15:00:00,56.47,56.56,56.33,56.49,19176.0,55.3767,55.465,55.2394,55.3963,19176.0
2020-04-20 15:30:00,56.62,56.62,56.29,56.29,57544.0,55.5238,55.5238,55.2002,55.2002,57544.0
2020-04-21 09:30:00,55.49,55.61,54.98,55.23,40900.0,54.4157,54.5333,53.9155,54.1607,40900.0
2020-04-21 10:00:00,55.32,55.32,54.75,54.76,14832.0,54.249,54.249,53.69,53.6998,14832.0
2020-04-21 10:30:00,54.75,54.75,53.8,53.8,47208.0,53.69,53.69,52.7584,52.7584,47208.0
2020-04-21 11:00:00,53.82,53.92,53.55,53.6,25044.0,52.778,52.8761,52.5132,52.5623,25044.0
2020-04-21 11:30:00,53.78,53.91,53.52,53.88,23120.0,52.7388,52.8663,52.4838,52.8368,23120.0
2020-04-21 12:00:00,53.84,53.96,53.75,53.85,15200.0,52.7976,52.9153,52.7094,52.8074,15200.0
2020-04-21 12:30:00,53.84,53.85,53.65,53.82,13480.0,52.7976,52.8074,52.6113,52.778,13480.0
2020-04-21 13:00:00,53.97,54.27,53.97,54.24,11996.0,52.9251,53.2193,52.9251,53.1899,11996.0
2020-04-21 13:30:00,54.25,54.44,54.22,54.34,29672.0,53.1997,53.386,53.1703,53.2879,29672.0
2020-04-21 14:00:00,54.26,54.73,54.26,54.62,19524.0,53.2095,53.6704,53.2095,53.5625,19524.0
2020-04-21 14:30:00,54.5,54.5,54.08,54.1,31496.0,53.4448,53.4448,53.033,53.0526,31496.0
2020-04-21 15:00:00,54.15,54.4,53.93,54.27,15552.0,53.1016,53.3468,52.8859,53.2193,15552.0
2020-04-21 15:30:00,54.2,54.44,53.83,53.87,62368.0,53.1506,53.386,52.7878,52.827,62368.0
2020-04-22 09:30:00,55.19,55.44,55.09,55.34,57084.0,54.1215,54.3666,54.0234,54.2686,57084.0
2020-04-22 10:00:00,55.41,55.45,55.23,55.38,54524.0,54.3372,54.3764,54.1607,54.3078,54524.0
2020-04-22 10:30:00,55.49,55.58,55.32,55.35,28008.0,54.4157,54.5039,54.249,54.2784,28008.0
2020-04-22 11:00:00,55.37,55.54,55.32,55.53,23592.0,54.298,54.4647,54.249,54.4549,23592.0
2020-04-22 11:30:00,55.47,55.6,55.47,55.54,24928.0,54.3961,54.5235,54.3961,54.4647,24928.0
2020-04-22 12:00:00,55.58,55.6,55.54,55.56,23544.0,54.5039,54.5235,54.4647,54.4843,23544.0
2020-04-22 12:30:00,55.56,55.71,55.56,55.6,29600.0,54.4843,54.6314,54.4843,54.5235,29600.0
2020-04-22 13:00:00,55.65,55.76,55.61,55.76,41236.0,54.5726,54.6804,54.5333,54.6804,41236.0
2020-04-22 13:30:00,55.82,55.94,55.76,55.94,38292.0,54.7393,54.857,54.6804,54.857,38292.0
2020-04-22 14:00:00,55.93,56.0,55.88,55.99,34316.0,54.8471,54.9158,54.7981,54.906,34316.0
2020-04-22 14:30:00,55.95,56.15,55.95,56.11,28004.0,54.8668,55.0629,54.8668,55.0237,28004.0
2020-04-22 15:00:00,56.07,56.19,56.07,56.14,51044.0,54.9844,55.1021,54.9844,55.0531,51044.0
2020-04-22 15:30:00,56.17,56.31,56.0,56.02,269548.0,55.0825,55.2198,54.9158,54.9354,269548.0
2020-04-23 09:30:00,56.17,56.44,56.17,56.26,32452.0,55.0825,55.3473,55.0825,55.1708,32452.0
2020-04-23 10:00:00,56.37,56.51,56.3,56.49,12932.0,55.2786,55.4159,55.21,55.3963,12932.0
2020-04-23 10:30:00,56.59,56.7,56.59,56.68,69160.0,55.4944,55.6022,55.4944,55.5826,69160.0
2020-04-23 11:00:00,56.62,56.65,56.49,56.65,34852.0,55.5238,55.5532,55.3963,55.5532,34852.0
2020-04-23 11:30:00,56.51,56.51,56.34,56.39,7140.0,55.4159,55.4159,55.2492,55.2982,7140.0
2020-04-23 12:00:00,56.4,56.58,56.4,56.58,27064.0,55.308,55.4846,55.308,55.4846,27064.0
2020-04-23 12:30:00,56.6,56.63,55.64,56.22,91460.0,55.5042,55.5336,54.5628,55.1315,91460.0
2020-04-23 13:00:00,56.4,56.44,55.99,55.99,11004.0,55.308,55.3473,54.906,54.906,11004.0
2020-04-23 13:30:00,56.04,56.12,55.7,55.72,6752.0,54.955,55.0335,54.6216,54.6412,6752.0
2020-04-23 14:00:00,55.74,56.05,55.63,56.05,13396.0,54.6608,54.9648,54.553,54.9648,13396.0
2020-04-23 14:30:00,56.07,56.27,56.01,56.27,12784.0,54.9844,55.1806,54.9256,55.1806,12784.0
2020-04-23 15:00:00,56.21,56.25,55.75,55.86,14828.0,55.1217,55.161,54.6706,54.7785,14828.0
2020-04-23 15:30:00,55.8,55.98,55.69,55.71,60820.0,54.7197,54.8962,54.6118,54.6314,60820.0
2020-04-24 09:30:00,55.9,55.9,55.5,55.5,56272.0,54.8177,54.8177,54.4255,54.4255,56272.0
2020-04-24 10:00:00,55.6,55.86,55.59,55.81,27496.0,54.5235,54.7785,54.5137,54.7295,27496.0
2020-04-24 10:30:00,55.85,56.02,55.85,55.92,27384.0,54.7687,54.9354,54.7687,54.8373,27384.0
2020-04-24 11:00:00,55.84,55.96,55.69,55.96,37548.0,54.7589,54.8766,54.6118,54.8766,37548.0
2020-04-24 11:30:00,55.92,56.0,55.83,55.98,8604.0,54.8373,54.9158,54.7491,54.8962,8604.0
2020-04-24 12:00:00,56.07,56.13,56.07,56.13,8760.0,54.9844,55.0433,54.9844,55.0433,8760.0
2020-04-24 12:30:00,56.19,56.32,56.19,56.21,40036.0,55.1021,55.2296,55.1021,55.1217,40036.0
2020-04-24 13:00:00,56.24,56.27,56.12,56.13,7992.0,55.1511,55.1806,55.0335,55.0433,7992.0
2020-04-24 13:30:00,56.2,56.48,56.2,56.48,14604.0,55.1119,55.3865,55.1119,55.3865,14604.0
2020-04-24 14:00:00,56.47,56.51,56.39,56.42,44924.0,55.3767,55.4159,55.2982,55.3277,44924.0
2020-04-24 14:30:00,56.45,56.57,56.43,56.46,58784.0,55.3571,55.4748,55.3375,55.3669,58784.0
2020-04-24 15:00:00,56.42,56.63,56.42,56.63,150420.0,55.3277,55.5336,55.3277,55.5336,150420.0
2020-04-24 15:30:00,56.63,56.82,56.61,56.79,146536.0,55.5336,55.7199,55.514,55.6905,146536.0
2020-04-27 09:30:00,57.45,57.5,57.18,57.49,91644.0,56.3377,56.3868,56.0729,56.3769,91644.0
2020-04-27 10:00:00,57.48,57.52,57.39,57.39,19940.0,56.3671,56.4064,56.2789,56.2789,19940.0
2020-04-27 10:30:00,57.38,57.38,57.22,57.25,19536.0,56.2691,56.2691,56.1122,56.1416,19536.0
2020-04-27 11:00:00,57.15,57.47,57.12,57.46,20220.0,56.0435,56.3573,56.0141,56.3475,20220.0
2020-04-27 11:30:00,57.41,57.49,57.36,57.36,16756.0,56.2985,56.3769,56.2495,56.2495,16756.0
2020-04-27 12:00:00,57.22,57.26,57.18,57.22,6400.0,56.1122,56.1514,56.0729,56.1122,6400.0
2020-04-27 12:30:00,57.29,57.37,57.23,57.23,13240.0,56.1808,56.2593,56.122,56.122,13240.0
2020-04-27 13:00:00,57.18,57.19,56.97,56.97,2600.0,56.0729,56.0828,55.867,55.867,2600.0
2020-04-27 13:30:00,57.08,57.11,56.99,57.09,11224.0,55.9749,56.0043,55.8866,55.9847,11224.0
2020-04-27 14:00:00,57.15,57.19,57.12,57.12,12880.0,56.0435,56.0828,56.0141,56.0141,12880.0
2020-04-27 14:30:00,57.16,57.26,57.14,57.26,11292.0,56.0533,56.1514,56.0337,56.1514,11292.0
2020-04-27 15:00:00,57.23,57.31,57.21,57.23,25296.0,56.122,56.2004,56.1024,56.122,25296.0
2020-04-27 15:30:00,57.27,57.36,57.2,57.23,43064.0,56.1612,56.2495,56.0926,56.122,43064.0
2020-04-28 09:30:00,57.89,57.92,57.52,57.52,49576.0,56.7692,56.7986,56.4064,56.4064,49576.0
2020-04-28 10:00:00,57.56,57.56,56.98,57.1,34828.0,56.4456,56.4456,55.8768,55.9945,34828.0
2020-04-28 10:30:00,57.1,57.25,56.54,56.62,36368.0,55.9945,56.1416,55.4453,55.5238,36368.0
2020-04-28 11:00:00,56.53,56.83,56.53,56.8,47448.0,55.4355,55.7297,55.4355,55.7003,47448.0
2020-04-28 11:30:00,56.82,56.88,56.66,56.67,31896.0,55.7199,55.7788,55.563,55.5728,31896.0
2020-04-28 12:00:00,56.73,56.79,56.4,56.58,32448.0,55.6317,55.6905,55.308,55.4846,32448.0
2020-04-28 12:30:00,56.51,56.77,56.51,56.76,34480.0,55.4159,55.6709,55.4159,55.6611,34480.0
2020-04-28 13:00:00,56.76,56.8,56.71,56.77,30276.0,55.6611,55.7003,55.612,55.6709,30276.0
2020-04-28 13:30:00,56.77,56.88,56.69,56.8,30004.0,55.6709,55.7788,55.5924,55.7003,30004.0
2020-04-28 14:00:00,56.83,56.97,56.83,56.87,40924.0,55.7297,55.867,55.7297,55.7689,40924.0
2020-04-28 14:30:00,56.93,56.93,56.64,56.64,24552.0,55.8278,55.8278,55.5434,55.5434,24552.0
2020-04-28 15:00:00,56.68,56.79,56.57,56.69,40556.0,55.5826,55.6905,55.4748,55.5924,40556.0
2020-04-28 15:30:00,56.71,56.71,56.21,56.27,70968.0,55.612,55.612,55.1217,55.1806,70968.0
2020-04-29 09:30:00,57.47,57.93,57.31,57.86,104924.0,56.3573,56.8084,56.2004,56.7398,104924.0
2020-04-29 10:00:00,57.87,58.2,57.77,58.15,18420.0,56.7496,57.0732,56.6515,57.0242,18420.0
2020-04-29 10:30:00,58.21,58.28,58.11,58.21,39784.0,57.083,57.1517,56.9849,57.083,39784.0
2020-04-29 11:00:00,58.13,58.29,58.13,58.29,22372.0,57.0046,57.1615,57.0046,57.1615,22372.0
2020-04-29 11:30:00,58.26,58.28,58.21,58.26,19128.0,57.132,57.1517,57.083,57.132,19128.0
2020-04-29 12:00:00,58.36,58.43,58.35,58.41,13728.0,57.2301,57.2987,57.2203,57.2791,13728.0
2020-04-29 12:30:00,58.45,58.53,58.44,58.53,6996.0,57.3184,57.3968,57.3086,57.3968,6996.0
2020-04-29 13:00:00,58.47,58.55,58.47,58.49,40648.0,57.338,57.4164,57.338,57.3576,40648.0
2020-04-29 13:30:00,58.47,58.56,58.38,58.56,13132.0,57.338,57.4262,57.2497,57.4262,13132.0
2020-04-29 14:00:00,58.4,58.43,58.29,58.4,20096.0,57.2693,57.2987,57.1615,57.2693,20096.0
2020-04-29 14:30:00,58.35,58.63,58.35,58.63,17852.0,57.2203,57.4949,57.2203,57.4949,17852.0
2020-04-29 15:00:00,58.62,58.84,58.6,58.84,9796.0,57.4851,57.7008,57.4655,57.7008,9796.0
2020-04-29 15:30:00,58.79,58.84,58.6,58.61,52884.0,57.6518,57.7008,57.4655,57.4753,52884.0
2020-04-30 09:30:00,58.91,58.91,58.33,58.82,53560.0,57.7695,57.7695,57.2007,57.6812,53560.0
2020-04-30 10:00:00,58.84,58.86,58.63,58.79,17344.0,57.7008,57.7204,57.4949,57.6518,17344.0
2020-04-30 10:30:00,58.8,58.85,58.46,58.66,20088.0,57.6616,57.7106,57.3282,57.5243,20088.0
2020-04-30 11:00:00,58.85,58.85,58.67,58.67,28444.0,57.7106,57.7106,57.5341,57.5341,28444.0
2020-04-30 11:30:00,58.72,58.75,58.47,58.48,7288.0,57.5831,57.6126,57.338,57.3478,7288.0
2020-04-30 12:00:00,58.38,58.4,58.24,58.28,13828.0,57.2497,57.2693,57.1124,57.1517,13828.0
2020-04-30 12:30:00,58.18,58.4,58.15,58.4,9700.0,57.0536,57.2693,57.0242,57.2693,9700.0
2020-04-30 13:00:00,58.46,58.57,58.46,58.52,5604.0,57.3282,57.436,57.3282,57.387,5604.0
2020-04-30 13:30:00,58.47,58.49,58.38,58.42,16628.0,57.338,57.3576,57.2497,57.2889,16628.0
2020-04-30 14:00:00,58.31,58.54,58.31,58.45,18888.0,57.1811,57.4066,57.1811,57.3184,18888.0
2020-04-30 14:30:00,58.5,58.53,58.26,58.26,24180.0,57.3674,57.3968,57.132,57.132,24180.0
2020-04-30 15:00:00,58.3,58.67,58.3,58.6,18268.0,57.1713,57.5341,57.1713,57.4655,18268.0
2020-04-30 15:30:00,58.57,58.65,58.37,58.55,63260.0,57.436,57.5145,57.2399,57.4164,63260.0
2020-05-01 09:30:00,57.28,57.71,57.15,57.63,94744.0,56.171,56.5927,56.0435,56.5142,94744.0
2020-05-01 10:00:00,57.71,57.95,57.56,57.58,33088.0,56.5927,56.828,56.4456,56.4652,33088.0
2020-05-01 10:30:00,57.68,57.86,57.59,57.76,30064.0,56.5633,56.7398,56.475,56.6417,30064.0
2020-05-01 11:00:00,57.68,57.68,57.49,57.49,13504.0,56.5633,56.5633,56.3769,56.3769,13504.0
2020-05-01 11:30:00,57.41,57.41,57.06,57.07,9144.0,56.2985,56.2985,55.9553,55.9651,9144.0
2020-05-01 12:00:00,57.01,57.08,56.91,56.98,23404.0,55.9062,55.9749,55.8082,55.8768,23404.0
2020-05-01 12:30:00,56.94,56.94,56.7,56.84,15024.0,55.8376,55.8376,55.6022,55.7395,15024.0
2020-05-01 13:00:00,56.92,56.93,56.7,56.79,3200.0,55.818,55.8278,55.6022,55.6905,3200.0
2020-05-01 13:30:00,56.81,56.81,56.71,56.74,5308.0,55.7101,55.7101,55.612,55.6415,5308.0
2020-05-01 14:00:00,56.75,56.93,56.73,56.92,12384.0,55.6513,55.8278,55.6317,55.818,12384.0
2020-05-01 14:30:00,56.9,56.94,56.88,56.94,5748.0,55.7984,55.8376,55.7788,55.8376,5748.0
2020-05-01 15:00:00,56.94,57.1,56.94,56.94,8992.0,55.8376,55.9945,55.8376,55.8376,8992.0
2020-05-01 15:30:00,56.92,56.96,56.68,56.85,29852.0,55.818,55.8572,55.5826,55.7493,29852.0
2020-05-04 09:30:00,56.59,56.91,56.4,56.91,34356.0,55.4944,55.8082,55.308,55.8082,34356.0
2020-05-04 10:00:00,56.96,57.21,56.95,57.08,484056.0,55.8572,56.1024,55.8474,55.9749,484056.0
2020-05-04 10:30:00,57.01,57.09,56.95,57.02,39332.0,55.9062,55.9847,55.8474,55.916,39332.0
2020-05-04 11:00:00,57.06,57.28,57.06,57.15,70512.0,55.9553,56.171,55.9553,56.0435,70512.0
2020-05-04 11:30:00,57.16,57.39,57.14,57.34,98256.0,56.0533,56.2789,56.0337,56.2299,98256.0
2020-05-04 12:00:00,57.31,57.38,57.23,57.27,85472.0,56.2004,56.2691,56.122,56.1612,85472.0
2020-05-04 12:30:00,57.27,57.27,56.96,56.98,18368.0,56.1612,56.1612,55.8572,55.8768,18368.0
2020-05-04 13:00:00,56.99,57.04,56.84,56.95,18988.0,55.8866,55.9357,55.7395,55.8474,18988.0
2020-05-04 13:30:00,56.96,57.16,56.96,57.16,16236.0,55.8572,56.0533,55.8572,56.0533,16236.0
2020-05-04 14:00:00,57.09,57.19,57.09,57.14,7884.0,55.9847,56.0828,55.9847,56.0337,7884.0
2020-05-04 14:30:00,57.18,57.36,57.07,57.36,300128.0,56.0729,56.2495,55.9651,56.2495,300128.0
2020-05-04 15:00:00,57.35,57.54,57.31,57.51,138012.0,56.2397,56.426,56.2004,56.3966,138012.0
2020-05-04 15:30:00,57.51,57.71,57.49,57.68,235304.0,56.3966,56.5927,56.3769,56.5633,235304.0
2020-05-05 09:30:00,58.38,58.79,58.25,58.79,155952.0,57.2497,57.6518,57.1222,57.6518,155952.0
2020-05-05 10:00:00,58.8,58.9,58.61,58.65,105736.0,57.6616,57.7596,57.4753,57.5145,105736.0
2020-05-05 10:30:00,58.64,58.8,58.63,58.8,95676.0,57.5047,57.6616,57.4949,57.6616,95676.0
2020-05-05 11:00:00,58.79,58.91,58.74,58.87,85012.0,57.6518,57.7695,57.6027,57.7302,85012.0
2020-05-05 11:30:00,58.88,58.99,58.83,58.99,43692.0,57.74,57.8479,57.691,57.8479,43692.0
2020-05-05 12:00:00,58.99,59.06,58.89,58.89,52648.0,57.8479,57.9165,57.7498,57.7498,52648.0
2020-05-05 12:30:00,58.92,58.96,58.84,58.92,40156.0,57.7793,57.8185,57.7008,57.7793,40156.0
2020-05-05 13:00:00,58.93,59.04,58.86,59.01,62492.0,57.7891,57.8969,57.7204,57.8675,62492.0
2020-05-05 13:30:00,59.02,59.11,59.0,59.1,58696.0,57.8773,57.9656,57.8577,57.9558,58696.0
2020-05-05 14:00:00,59.09,59.2,59.07,59.2,67372.0,57.946,58.0538,57.9264,58.0538,67372.0
2020-05-05 14:30:00,59.19,59.25,59.08,59.25,58036.0,58.044,58.1029,57.9362,58.1029,58036.0
2020-05-05 15:00:00,59.22,59.23,58.73,58.74,78188.0,58.0735,58.0833,57.5929,57.6027,78188.0
2020-05-05 15:30:00,58.7,58.78,58.31,58.53,231404.0,57.5635,57.642,57.1811,57.3968,231404.0
2020-05-06 09:30:00,59.07,59.39,59.02,59.05,76088.0,57.9264,58.2402,57.8773,57.9067,76088.0
2020-05-06 10:00:00,59.07,59.11,58.71,59.11,33940.0,57.9264,57.9656,57.5733,57.9656,33940.0
2020-05-06 10:30:00,59.09,59.49,59.09,59.41,51576.0,57.946,58.3382,57.946,58.2598,51576.0
2020-05-06 11:00:00,59.41,59.52,59.24,59.28,8284.0,58.2598,58.3676,58.0931,58.1323,8284.0
2020-05-06 11:30:00,59.3,59.43,59.22,59.31,14004.0,58.1519,58.2794,58.0735,58.1617,14004.0
2020-05-06 12:00:00,59.33,59.41,59.27,59.38,38340.0,58.1813,58.2598,58.1225,58.2304,38340.0
2020-05-06 12:30:00,59.41,59.48,59.39,59.43,2980.0,58.2598,58.3284,58.2402,58.2794,2980.0
2020-05-06 13:00:00,59.43,59.48,59.35,59.38,11408.0,58.2794,58.3284,58.2009,58.2304,11408.0
2020-05-06 13:30:00,59.46,59.57,59.46,59.52,3348.0,58.3088,58.4167,58.3088,58.3676,3348.0
2020-05-06 14:00:00,59.41,59.42,59.29,59.4,20376.0,58.2598,58.2696,58.1421,58.25,20376.0
2020-05-06 14:30:00,59.39,59.45,59.35,59.38,8552.0,58.2402,58.299,58.2009,58.2304,8552.0
2020-05-06 15:00:00,59.33,59.35,59.26,59.35,20564.0,58.1813,58.2009,58.1127,58.2009,20564.0
2020-05-06 15:30:00,59.28,59.28,58.9,59.0,41736.0,58.1323,58.1323,57.7596,57.8577,41736.0
2020-05-07 09:30:00,59.81,59.86,59.64,59.81,44332.0,58.652,58.7011,58.4853,58.652,44332.0
2020-05-07 10:00:00,59.76,59.77,59.6,59.73,12764.0,58.603,58.6128,58.4461,58.5736,12764.0
2020-05-07 10:30:00,59.77,59.79,59.56,59.65,15684.0,58.6128,58.6324,58.4069,58.4951,15684.0
2020-05-07 11:00:00,59.63,59.84,59.63,59.82,15592.0,58.4755,58.6814,58.4755,58.6618,15592.0
2020-05-07 11:30:00,59.81,60.03,59.77,59.98,72268.0,58.652,58.8678,58.6128,58.8187,72268.0
2020-05-07 12:00:00,59.97,59.98,59.89,59.98,17052.0,58.8089,58.8187,58.7305,58.8187,17052.0
2020-05-07 12:30:00,59.98,60.0,59.95,60.0,28316.0,58.8187,58.8384,58.7893,58.8384,28316.0
2020-05-07 13:00:00,60.04,60.12,60.02,60.04,12180.0,58.8776,58.956,58.858,58.8776,12180.0
2020-05-07 13:30:00,60.07,60.09,59.98,59.98,5788.0,58.907,58.9266,58.8187,58.8187,5788.0
2020-05-07 14:00:00,59.96,60.02,59.85,59.85,6392.0,58.7991,58.858,58.6913,58.6913,6392.0
2020-05-07 14:30:00,59.9,59.91,59.82,59.82,7612.0,58.7403,58.7501,58.6618,58.6618,7612.0
2020-05-07 15:00:00,59.79,59.96,59.73,59.83,13904.0,58.6324,58.7991,58.5736,58.6716,13904.0
2020-05-07 15:30:00,59.76,59.83,59.67,59.81,43512.0,58.603,58.6716,58.5147,58.652,43512.0
2020-05-08 09:30:00,60.35,60.35,59.95,60.18,75080.0,59.1816,59.1816,58.7893,59.0149,75080.0
2020-05-08 10:00:00,60.22,60.53,60.22,60.53,11960.0,59.0541,59.3581,59.0541,59.3581,11960.0
2020-05-08 10:30:00,60.52,60.55,60.33,60.43,11496.0,59.3483,59.3777,59.162,59.26,11496.0
2020-05-08 11:00:00,60.44,60.47,60.34,60.44,38684.0,59.2698,59.2993,59.1718,59.2698,38684.0
2020-05-08 11:30:00,60.48,60.67,60.48,60.67,20296.0,59.3091,59.4954,59.3091,59.4954,20296.0
2020-05-08 12:00:00,60.63,60.69,60.61,60.65,40788.0,59.4562,59.515,59.4365,59.4758,40788.0
2020-05-08 12:30:00,60.67,60.75,60.67,60.74,16180.0,59.4954,59.5738,59.4954,59.564,16180.0
2020-05-08 13:00:00,60.76,60.76,60.56,60.56,18048.0,59.5836,59.5836,59.3875,59.3875,18048.0
2020-05-08 13:30:00,60.58,60.59,60.37,60.44,36980.0,59.4071,59.4169,59.2012,59.2698,36980.0
2020-05-08 14:00:00,60.45,60.52,60.34,60.5,18384.0,59.2796,59.3483,59.1718,59.3287,18384.0
2020-05-08 14:30:00,60.54,60.55,60.47,60.55,14896.0,59.3679,59.3777,59.2993,59.3777,14896.0
2020-05-08 15:00:00,60.55,60.68,60.54,60.58,59424.0,59.3777,59.5052,59.3679,59.4071,59424.0
2020-05-08 15:30:00,60.67,60.81,60.67,60.8,170072.0,59.4954,59.6327,59.4954,59.6229,170072.0
2020-05-11 09:30:00,60.42,60.84,60.42,60.73,55112.0,59.2502,59.6621,59.2502,59.5542,55112.0
2020-05-11 10:00:00,60.71,60.95,60.71,60.9,24632.0,59.5346,59.77,59.5346,59.7209,24632.0
2020-05-11 10:30:00,60.87,61.06,60.83,60.93,24356.0,59.6915,59.8778,59.6523,59.7503,24356.0
2020-05-11 11:00:00,60.93,61.12,60.91,61.1,95084.0,59.7503,59.9367,59.7307,59.9171,95084.0
2020-05-11 11:30:00,61.13,61.14,61.1,61.13,12684.0,59.9465,59.9563,59.9171,59.9465,12684.0
2020-05-11 12:00:00,61.18,61.24,61.12,61.24,26060.0,59.9955,60.0543,59.9367,60.0543,26060.0
2020-05-11 12:30:00,61.26,61.27,61.2,61.27,11604.0,60.074,60.0838,60.0151,60.0838,11604.0
2020-05-11 13:00:00,61.26,61.43,61.26,61.41,4748.0,60.074,60.2407,60.074,60.2211,4748.0
2020-05-11 13:30:00,61.51,61.62,61.5,61.53,7432.0,60.3191,60.427,60.3093,60.3387,7432.0
2020-05-11 14:00:00,61.53,61.56,61.43,61.49,13724.0,60.3387,60.3681,60.2407,60.2995,13724.0
2020-05-11 14:30:00,61.52,61.65,61.52,61.64,32232.0,60.3289,60.4564,60.3289,60.4466,32232.0
2020-05-11 15:00:00,61.62,61.73,61.55,61.58,17388.0,60.427,60.5349,60.3583,60.3878,17388.0
2020-05-11 15:30:00,61.58,61.59,61.4,61.4,65376.0,60.3878,60.3976,60.2112,60.2112,65376.0
2020-05-12 09:30:00,61.61,61.75,60.96,61.12,61196.0,60.4172,60.5545,59.7798,59.9367,61196.0
2020-05-12 10:00:00,61.23,61.34,61.14,61.23,13808.0,60.0445,60.1524,59.9563,60.0445,13808.0
2020-05-12 10:30:00,61.25,61.55,61.25,61.55,10812.0,60.0641,60.3583,60.0641,60.3583,10812.0
2020-05-12 11:00:00,61.55,61.56,61.48,61.48,8636.0,60.3583,60.3681,60.2897,60.2897,8636.0
2020-05-12 11:30:00,61.49,61.49,61.36,61.43,22888.0,60.2995,60.2995,60.172,60.2407,22888.0
2020-05-12 12:00:00,61.53,61.57,61.52,61.57,8400.0,60.3387,60.378,60.3289,60.378,8400.0
2020-05-12 12:30:00,61.58,61.7,61.58,61.7,2620.0,60.3878,60.5054,60.3878,60.5054,2620.0
2020-05-12 13:00:00,61.6,61.63,61.23,61.25,13248.0,60.4074,60.4368,60.0445,60.0641,13248.0
2020-05-12 13:30:00,61.28,61.43,61.28,61.43,19168.0,60.0936,60.2407,60.0936,60.2407,19168.0
2020-05-12 14:00:00,61.41,61.41,61.22,61.29,7648.0,60.2211,60.2211,60.0347,60.1034,7648.0
2020-05-12 14:30:00,61.26,61.27,61.13,61.27,10496.0,60.074,60.0838,59.9465,60.0838,10496.0
2020-05-12 15:00:00,61.25,61.25,60.83,60.88,52948.0,60.0641,60.0641,59.6523,59.7013,52948.0
2020-05-12 15:30:00,60.88,60.9,60.09,60.09,95168.0,59.7013,59.7209,58.9266,58.9266,95168.0
2020-05-13 09:30:00,60.17,60.17,59.45,59.95,83032.0,59.0051,59.0051,58.299,58.7893,83032.0
2020-05-13 10:00:00,60.07,60.42,60.07,60.4,27240.0,58.907,59.2502,58.907,59.2306,27240.0
2020-05-13 10:30:00,60.44,60.53,59.93,59.93,9268.0,59.2698,59.3581,58.7697,58.7697,9268.0
2020-05-13 11:00:00,59.93,59.98,59.6,59.6,14188.0,58.7697,58.8187,58.4461,58.4461,14188.0
2020-05-13 11:30:00,59.51,59.62,58.97,58.98,58704.0,58.3578,58.4657,57.8283,57.8381,58704.0
2020-05-13 12:00:00,59.06,59.08,58.26,58.6,52864.0,57.9165,57.9362,57.132,57.4655,52864.0
2020-05-13 12:30:00,58.67,58.91,58.63,58.9,15860.0,57.5341,57.7695,57.4949,57.7596,15860.0
2020-05-13 13:00:00,58.65,58.74,58.44,58.61,31332.0,57.5145,57.6027,57.3086,57.4753,31332.0
2020-05-13 13:30:00,58.6,58.63,58.46,58.49,20604.0,57.4655,57.4949,57.3282,57.3576,20604.0
2020-05-13 14:00:00,58.45,58.77,58.36,58.64,30916.0,57.3184,57.6322,57.2301,57.5047,30916.0
2020-05-13 14:30:00,58.61,58.62,58.35,58.35,39944.0,57.4753,57.4851,57.2203,57.2203,39944.0
2020-05-13 15:00:00,58.33,58.71,58.19,58.41,40076.0,57.2007,57.5733,57.0634,57.2791,40076.0
2020-05-13 15:30:00,58.35,59.06,58.35,58.98,62136.0,57.2203,57.9165,57.2203,57.8381,62136.0
2020-05-14 09:30:00,58.44,58.67,57.93,57.93,140388.0,57.3086,57.5341,56.8084,56.8084,140388.0
2020-05-14 10:00:00,57.95,58.34,57.95,57.98,10152.0,56.828,57.2105,56.828,56.8575,10152.0
2020-05-14 10:30:00,57.93,58.45,57.92,58.32,49296.0,56.8084,57.3184,56.7986,57.1909,49296.0
2020-05-14 11:00:00,58.41,58.85,58.41,58.45,13448.0,57.2791,57.7106,57.2791,57.3184,13448.0
2020-05-14 11:30:00,58.59,58.7,58.29,58.29,9312.0,57.4556,57.5635,57.1615,57.1615,9312.0
2020-05-14 12:00:00,58.38,58.55,58.21,58.42,13008.0,57.2497,57.4164,57.083,57.2889,13008.0
2020-05-14 12:30:00,58.48,58.78,58.39,58.77,27068.0,57.3478,57.642,57.2595,57.6322,27068.0
2020-05-14 13:00:00,58.81,58.9,58.66,58.87,10936.0,57.6714,57.7596,57.5243,57.7302,10936.0
2020-05-14 13:30:00,58.97,58.98,58.81,58.82,12940.0,57.8283,57.8381,57.6714,57.6812,12940.0
2020-05-14 14:00:00,58.71,58.86,58.61,58.84,6628.0,57.5733,57.7204,57.4753,57.7008,6628.0
2020-05-14 14:30:00,58.87,58.87,58.56,58.81,75316.0,57.7302,57.7302,57.4262,57.6714,75316.0
2020-05-14 15:00:00,58.92,59.34,58.92,59.32,18852.0,57.7793,58.1911,57.7793,58.1715,18852.0
2020-05-14 15:30:00,59.29,59.65,59.15,59.65,36668.0,58.1421,58.4951,58.0048,58.4951,36668.0
2020-05-15 09:30:00,58.68,59.12,58.61,59.11,97544.0,57.5439,57.9754,57.4753,57.9656,97544.0
2020-05-15 10:00:00,59.25,59.27,59.06,59.16,11196.0,58.1029,58.1225,57.9165,58.0146,11196.0
2020-05-15 10:30:00,59.21,59.22,58.82,58.82,3668.0,58.0636,58.0735,57.6812,57.6812,3668.0
2020-05-15 11:00:00,58.74,58.93,58.68,58.93,6984.0,57.6027,57.7891,57.5439,57.7891,6984.0
2020-05-15 11:30:00,58.86,58.91,58.79,58.91,9808.0,57.7204,57.7695,57.6518,57.7695,9808.0
2020-05-15 12:00:00,58.92,59.37,58.91,59.34,7668.0,57.7793,58.2205,57.7695,58.1911,7668.0
2020-05-15 12:30:00,59.31,59.45,59.27,59.35,11020.0,58.1617,58.299,58.1225,58.2009,11020.0
2020-05-15 13:00:00,59.53,59.69,59.52,59.57,5400.0,58.3774,58.5344,58.3676,58.4167,5400.0
2020-05-15 13:30:00,59.54,59.56,59.34,59.56,6196.0,58.3873,58.4069,58.1911,58.4069,6196.0
2020-05-15 14:00:00,59.7,59.78,59.6,59.78,15120.0,58.5442,58.6226,58.4461,58.6226,15120.0
2020-05-15 14:30:00,59.78,59.78,59.49,59.58,9896.0,58.6226,58.6226,58.3382,58.4265,9896.0
2020-05-15 15:00:00,59.62,59.8,59.62,59.79,18908.0,58.4657,58.6422,58.4657,58.6324,18908.0
2020-05-15 15:30:00,59.8,59.99,59.63,59.95,47788.0,58.6422,58.8285,58.4755,58.7893,47788.0
2020-05-18 09:30:00,61.05,61.16,60.83,60.9,72680.0,59.868,59.9759,59.6523,59.7209,72680.0
2020-05-18 10:00:00,60.9,61.07,60.84,61.06,17500.0,59.7209,59.8876,59.6621,59.8778,17500.0
2020-05-18 10:30:00,61.13,61.24,61.13,61.23,39800.0,59.9465,60.0543,59.9465,60.0445,39800.0
2020-05-18 11:00:00,61.29,61.39,61.24,61.25,503648.0,60.1034,60.2014,60.0543,60.0641,503648.0
2020-05-18 11:30:00,61.23,61.32,61.18,61.24,55524.0,60.0445,60.1328,59.9955,60.0543,55524.0
2020-05-18 12:00:00,61.19,61.26,61.16,61.23,12800.0,60.0053,60.074,59.9759,60.0445,12800.0
2020-05-18 12:30:00,61.23,61.26,61.11,61.21,31664.0,60.0445,60.074,59.9269,60.0249,31664.0
2020-05-18 13:00:00,61.22,61.49,61.22,61.49,57512.0,60.0347,60.2995,60.0347,60.2995,57512.0
2020-05-18 13:30:00,61.49,61.49,61.32,61.35,20464.0,60.2995,60.2995,60.1328,60.1622,20464.0
2020-05-18 14:00:00,61.35,61.42,61.24,61.3,36080.0,60.1622,60.2309,60.0543,60.1132,36080.0
2020-05-18 14:30:00,61.3,61.32,61.15,61.2,56052.0,60.1132,60.1328,59.9661,60.0151,56052.0
2020-05-18 15:00:00,61.19,61.26,61.1,61.23,49936.0,60.0053,60.074,59.9171,60.0445,49936.0
2020-05-18 15:30:00,61.25,61.45,61.13,61.14,1078152.0,60.0641,60.2603,59.9465,59.9563,1078152.0
2020-05-19 09:30:00,61.27,61.6,61.13,61.6,50092.0,60.0838,60.4074,59.9465,60.4074,50092.0
2020-05-19 10:00:00,61.59,61.8,61.59,61.73,69960.0,60.3976,60.6035,60.3976,60.5349,69960.0
2020-05-19 10:30:00,61.77,61.81,61.63,61.8,15492.0,60.5741,60.6133,60.4368,60.6035,15492.0
2020-05-19 11:00:00,61.81,61.88,61.75,61.82,11488.0,60.6133,60.682,60.5545,60.6231,11488.0
2020-05-19 11:30:00,61.85,61.85,61.7,61.79,21596.0,60.6525,60.6525,60.5054,60.5937,21596.0
2020-05-19 12:00:00,61.77,61.79,61.65,61.77,13024.0,60.5741,60.5937,60.4564,60.5741,13024.0
2020-05-19 12:30:00,61.73,61.84,61.72,61.84,16960.0,60.5349,60.6427,60.525,60.6427,16960.0
2020-05-19 13:00:00,61.83,61.93,61.78,61.91,20500.0,60.6329,60.731,60.5839,60.7114,20500.0
2020-05-19 13:30:00,61.91,61.97,61.88,61.93,12344.0,60.7114,60.7702,60.682,60.731,12344.0
2020-05-19 14:00:00,61.95,61.96,61.83,61.96,10440.0,60.7506,60.7604,60.6329,60.7604,10440.0
2020-05-19 14:30:00,61.87,61.99,61.52,61.52,94848.0,60.6721,60.7898,60.3289,60.3289,94848.0
2020-05-19 15:00:00,61.5,61.86,61.5,61.7,26112.0,60.3093,60.6623,60.3093,60.5054,26112.0
2020-05-19 15:30:00,61.68,61.71,61.1,61.1,775748.0,60.4858,60.5152,59.9171,59.9171,775748.0
2020-05-20 09:30:00,61.98,62.38,61.98,62.38,54292.0,60.78,61.1723,60.78,61.1723,54292.0
2020-05-20 10:00:00,62.49,62.52,62.35,62.4,24748.0,61.2801,61.3096,61.1429,61.1919,24748.0
2020-05-20 10:30:00,62.41,62.5,62.38,62.43,9684.0,61.2017,61.2899,61.1723,61.2213,9684.0
2020-05-20 11:00:00,62.49,62.63,62.45,62.63,12672.0,61.2801,61.4174,61.2409,61.4174,12672.0
2020-05-20 11:30:00,62.63,62.66,62.6,62.62,15244.0,61.4174,61.4469,61.388,61.4076,15244.0
2020-05-20 12:00:00,62.62,62.65,62.34,62.4,25080.0,61.4076,61.437,61.133,61.1919,25080.0
2020-05-20 12:30:00,62.38,62.44,62.18,62.36,12132.0,61.1723,61.2311,60.9761,61.1527,12132.0
2020-05-20 13:00:00,62.4,62.42,62.21,62.3,44840.0,61.1919,61.2115,61.0056,61.0938,44840.0
2020-05-20 13:30:00,62.36,62.44,62.29,62.38,38952.0,61.1527,61.2311,61.084,61.1723,38952.0
2020-05-20 14:00:00,62.38,62.43,62.19,62.26,51368.0,61.1723,61.2213,60.986,61.0546,51368.0
2020-05-20 14:30:00,62.24,62.55,62.24,62.51,82820.0,61.035,61.339,61.035,61.2998,82820.0
2020-05-20 15:00:00,62.5,62.55,62.35,62.55,26028.0,61.2899,61.339,61.1429,61.339,26028.0
2020-05-20 15:30:00,62.52,62.62,62.45,62.57,63716.0,61.3096,61.4076,61.2409,61.3586,63716.0
2020-05-21 09:30:00,62.58,62.88,62.5,62.52,43796.0,61.3684,61.6626,61.2899,61.3096,43796.0
2020-05-21 10:00:00,62.59,62.59,62.43,62.43,8376.0,61.3782,61.3782,61.2213,61.2213,8376.0
2020-05-21 10:30:00,62.33,62.33,62.16,62.3,13816.0,61.1232,61.1232,60.9565,61.0938,13816.0
2020-05-21 11:00:00,62.08,62.09,61.8,61.89,16588.0,60.8781,60.8879,60.6035,60.6918,16588.0
2020-05-21 11:30:00,62.01,62.22,62.01,62.14,9648.0,60.8094,61.0154,60.8094,60.9369,9648.0
2020-05-21 12:00:00,62.27,62.33,62.27,62.31,16016.0,61.0644,61.1232,61.0644,61.1036,16016.0
2020-05-21 12:30:00,62.25,62.26,62.11,62.12,47340.0,61.0448,61.0546,60.9075,60.9173,47340.0
2020-05-21 13:00:00,62.19,62.3,62.16,62.16,2404.0,60.986,61.0938,60.9565,60.9565,2404.0
2020-05-21 13:30:00,62.13,62.24,62.13,62.2,4360.0,60.9271,61.035,60.9271,60.9958,4360.0
2020-05-21 14:00:00,62.19,62.29,62.19,62.28,6552.0,60.986,61.084,60.986,61.0742,6552.0
2020-05-21 14:30:00,62.22,62.22,61.91,61.91,14404.0,61.0154,61.0154,60.7114,60.7114,14404.0
2020-05-21 15:00:00,61.99,62.11,61.99,62.05,19092.0,60.7898,60.9075,60.7898,60.8487,19092.0
2020-05-21 15:30:00,62.06,62.07,61.83,61.87,34304.0,60.8585,60.8683,60.6329,60.6721,34304.0
2020-05-22 09:30:00,61.78,62.03,61.57,62.01,42432.0,60.5839,60.829,60.378,60.8094,42432.0
2020-05-22 10:00:00,62.03,62.04,61.69,61.87,19468.0,60.829,60.8389,60.4956,60.6721,19468.0
2020-05-22 10:30:00,61.91,61.99,61.8,61.8,5840.0,60.7114,60.7898,60.6035,60.6035,5840.0
2020-05-22 11:00:00,61.82,61.88,61.77,61.85,6588.0,60.6231,60.682,60.5741,60.6525,6588.0
2020-05-22 11:30:00,61.79,61.92,61.79,61.91,10620.0,60.5937,60.7212,60.5937,60.7114,10620.0
2020-05-22 12:00:00,61.94,62.0,61.91,61.97,4824.0,60.7408,60.7996,60.7114,60.7702,4824.0
2020-05-22 12:30:00,62.02,62.15,62.02,62.07,7940.0,60.8192,60.9467,60.8192,60.8683,7940.0
2020-05-22 13:00:00,62.13,62.19,62.1,62.18,9200.0,60.9271,60.986,60.8977,60.9761,9200.0
2020-05-22 13:30:00,62.18,62.18,62.07,62.12,8404.0,60.9761,60.9761,60.8683,60.9173,8404.0
2020-05-22 14:00:00,62.18,62.27,62.18,62.22,8784.0,60.9761,61.0644,60.9761,61.0154,8784.0
2020-05-22 14:30:00,62.24,62.31,62.19,62.21,14540.0,61.035,61.1036,60.986,61.0056,14540.0
2020-05-22 15:00:00,62.21,62.25,62.07,62.09,12840.0,61.0056,61.0448,60.8683,60.8879,12840.0
2020-05-22 15:30:00,62.08,62.33,62.08,62.27,19980.0,60.8781,61.1232,60.8781,61.0644,19980.0
2020-05-26 09:30:00,63.55,63.55,62.81,62.87,119688.0,62.3196,62.3196,61.5939,61.6528,119688.0
2020-05-26 10:00:00,62.98,63.11,62.94,63.1,40244.0,61.7607,61.8881,61.7214,61.8783,40244.0
2020-05-26 10:30:00,63.05,63.06,62.77,62.94,113744.0,61.8293,61.8391,61.5547,61.7214,113744.0
2020-05-26 11:00:00,62.93,62.99,62.64,62.64,23660.0,61.7116,61.7705,61.4272,61.4272,23660.0
2020-05-26 11:30:00,62.61,62.61,62.29,62.51,39824.0,61.3978,61.3978,61.084,61.2998,39824.0
2020-05-26 12:00:00,62.52,62.63,62.49,62.56,11984.0,61.3096,61.4174,61.2801,61.3488,11984.0
2020-05-26 12:30:00,62.58,62.74,62.58,62.7,17020.0,61.3684,61.5253,61.3684,61.4861,17020.0
2020-05-26 13:00:00,62.74,62.79,62.58,62.79,10000.0,61.5253,61.5743,61.3684,61.5743,10000.0
2020-05-26 13:30:00,62.74,62.74,62.62,62.65,30464.0,61.5253,61.5253,61.4076,61.437,30464.0
2020-05-26 14:00:00,62.64,62.64,62.56,62.57,40336.0,61.4272,61.4272,61.3488,61.3586,40336.0
2020-05-26 14:30:00,62.56,62.6,62.45,62.52,56408.0,61.3488,61.388,61.2409,61.3096,56408.0
2020-05-26 15:00:00,62.52,62.53,62.35,62.36,46744.0,61.3096,61.3194,61.1429,61.1527,46744.0
2020-05-26 15:30:00,62.38,62.41,62.01,62.05,105252.0,61.1723,61.2017,60.8094,60.8487,105252.0
2020-05-27 09:30:00,61.94,61.94,61.16,61.24,106888.0,60.7408,60.7408,59.9759,60.0543,106888.0
2020-05-27 10:00:00,61.25,61.57,61.15,61.36,32460.0,60.0641,60.378,59.9661,60.172,32460.0
2020-05-27 10:30:00,61.33,61.36,60.54,60.79,55660.0,60.1426,60.172,59.3679,59.6131,55660.0
2020-05-27 11:00:00,60.64,61.07,60.54,61.05,58508.0,59.466,59.8876,59.3679,59.868,58508.0
2020-05-27 11:30:00,61.05,61.2,60.7,61.17,32684.0,59.868,60.0151,59.5248,59.9857,32684.0
2020-05-27 12:00:00,61.16,61.38,61.12,61.32,22776.0,59.9759,60.1916,59.9367,60.1328,22776.0
2020-05-27 12:30:00,61.36,61.6,61.34,61.54,9928.0,60.172,60.4074,60.1524,60.3485,9928.0
2020-05-27 13:00:00,61.45,61.55,61.34,61.55,20664.0,60.2603,60.3583,60.1524,60.3583,20664.0
2020-05-27 13:30:00,61.44,61.6,61.44,61.6,14288.0,60.2505,60.4074,60.2505,60.4074,14288.0
2020-05-27 14:00:00,61.68,61.91,61.68,61.87,14268.0,60.4858,60.7114,60.4858,60.6721,14268.0
2020-05-27 14:30:00,61.85,62.07,61.8,62.07,18876.0,60.6525,60.8683,60.6035,60.8683,18876.0
2020-05-27 15:00:00,62.07,62.13,62.02,62.09,20520.0,60.8683,60.9271,60.8192,60.8879,20520.0
2020-05-27 15:30:00,62.06,62.38,61.96,62.36,49820.0,60.8585,61.1723,60.7604,61.1527,49820.0
2020-05-28 09:30:00,61.98,62.54,61.95,62.37,80032.0,60.78,61.3292,60.7506,61.1625,80032.0
2020-05-28 10:00:00,62.24,62.66,62.21,62.66,20684.0,61.035,61.4469,61.0056,61.4469,20684.0
2020-05-28 10:30:00,62.63,62.81,62.61,62.8,31220.0,61.4174,61.5939,61.3978,61.5841,31220.0
2020-05-28 11:00:00,62.82,62.83,62.59,62.63,21756.0,61.6038,61.6136,61.3782,61.4174,21756.0
2020-05-28 11:30:00,62.71,62.85,62.58,62.85,14584.0,61.4959,61.6332,61.3684,61.6332,14584.0
2020-05-28 12:00:00,62.87,62.99,62.85,62.91,10004.0,61.6528,61.7705,61.6332,61.692,10004.0
2020-05-28 12:30:00,62.94,63.18,62.94,63.14,123976.0,61.7214,61.9568,61.7214,61.9176,123976.0
2020-05-28 13:00:00,63.13,63.27,63.13,63.27,11324.0,61.9078,62.045,61.9078,62.045,11324.0
2020-05-28 13:30:00,63.27,63.3,63.12,63.12,6032.0,62.045,62.0745,61.8979,61.8979,6032.0
2020-05-28 14:00:00,63.16,63.16,62.96,62.97,9528.0,61.9372,61.9372,61.741,61.7508,9528.0
2020-05-28 14:30:00,63.04,63.05,62.88,62.93,11328.0,61.8195,61.8293,61.6626,61.7116,11328.0
2020-05-28 15:00:00,62.98,63.05,62.65,62.76,20216.0,61.7607,61.8293,61.437,61.5449,20216.0
2020-05-28 15:30:00,62.55,62.57,61.96,62.13,58444.0,61.339,61.3586,60.7604,60.9271,58444.0
2020-05-29 09:30:00,62.35,62.62,62.21,62.51,35724.0,61.1429,61.4076,61.0056,61.2998,35724.0
2020-05-29 10:00:00,62.44,62.48,62.04,62.14,13064.0,61.2311,61.2703,60.8389,60.9369,13064.0
2020-05-29 10:30:00,62.25,62.32,62.0,62.11,9780.0,61.0448,61.1134,60.7996,60.9075,9780.0
2020-05-29 11:00:00,62.21,62.26,61.95,62.23,16880.0,61.0056,61.0546,60.7506,61.0252,16880.0
2020-05-29 11:30:00,62.16,62.41,62.16,62.38,17268.0,60.9565,61.2017,60.9565,61.1723,17268.0
2020-05-29 12:00:00,62.38,62.42,62.19,62.19,14560.0,61.1723,61.2115,60.986,60.986,14560.0
2020-05-29 12:30:00,62.19,62.5,61.97,62.41,17532.0,60.986,61.2899,60.7702,61.2017,17532.0
2020-05-29 13:00:00,62.33,62.46,62.33,62.42,3400.0,61.1232,61.2507,61.1232,61.2115,3400.0
2020-05-29 13:30:00,62.3,62.38,62.26,62.38,37044.0,61.0938,61.1723,61.0546,61.1723,37044.0
2020-05-29 14:00:00,62.32,62.66,62.32,62.66,11188.0,61.1134,61.4469,61.1134,61.4469,11188.0
2020-05-29 14:30:00,62.66,62.66,62.08,62.6,12360.0,61.4469,61.4469,60.8781,61.388,12360.0
2020-05-29 15:00:00,62.82,63.04,62.76,62.91,51024.0,61.6038,61.8195,61.5449,61.692,51024.0
2020-05-29 15:30:00,62.95,63.18,62.92,63.18,42532.0,61.7312,61.9568,61.7018,61.9568,42532.0
2020-06-01 09:30:00,62.81,62.93,62.63,62.93,51308.0,61.5939,61.7116,61.4174,61.7116,51308.0
2020-06-01 10:00:00,62.94,63.11,62.91,63.05,23572.0,61.7214,61.8881,61.692,61.8293,23572.0
2020-06-01 10:30:00,63.11,63.11,62.96,63.05,13604.0,61.8881,61.8881,61.741,61.8293,13604.0
2020-06-01 11:00:00,62.96,62.97,62.93,62.95,4000.0,61.741,61.7508,61.7116,61.7312,4000.0
2020-06-01 11:30:00,62.95,63.04,62.95,63.02,17696.0,61.7312,61.8195,61.7312,61.7999,17696.0
2020-06-01 12:00:00,62.97,63.16,62.96,63.16,17344.0,61.7508,61.9372,61.741,61.9372,17344.0
2020-06-01 12:30:00,63.21,63.24,63.19,63.19,2784.0,61.9862,62.0156,61.9666,61.9666,2784.0
2020-06-01 13:00:00,63.21,63.34,63.21,63.34,8532.0,61.9862,62.1137,61.9862,62.1137,8532.0
2020-06-01 13:30:00,63.36,63.36,63.24,63.29,5432.0,62.1333,62.1333,62.0156,62.0647,5432.0
2020-06-01 14:00:00,63.24,63.27,63.2,63.24,5568.0,62.0156,62.045,61.9764,62.0156,5568.0
2020-06-01 14:30:00,63.27,63.29,63.22,63.25,7812.0,62.045,62.0647,61.996,62.0254,7812.0
2020-06-01 15:00:00,63.27,63.28,63.21,63.28,6760.0,62.045,62.0548,61.9862,62.0548,6760.0
2020-06-01 15:30:00,63.3,63.3,63.14,63.24,25668.0,62.0745,62.0745,61.9176,62.0156,25668.0
2020-06-02 09:30:00,63.32,63.32,62.97,63.08,263256.0,62.0941,62.0941,61.7508,61.8587,263256.0
2020-06-02 10:00:00,63.16,63.32,63.16,63.31,16232.0,61.9372,62.0941,61.9372,62.0843,16232.0
2020-06-02 10:30:00,63.29,63.29,62.79,62.92,229440.0,62.0647,62.0647,61.5743,61.7018,229440.0
2020-06-02 11:00:00,62.83,62.83,62.58,62.77,49112.0,61.6136,61.6136,61.3684,61.5547,49112.0
2020-06-02 11:30:00,62.81,62.89,62.8,62.86,10500.0,61.5939,61.6724,61.5841,61.643,10500.0
2020-06-02 12:00:00,62.88,63.01,62.88,63.01,38000.0,61.6626,61.7901,61.6626,61.7901,38000.0
2020-06-02 12:30:00,63.01,63.08,63.0,63.08,2560.0,61.7901,61.8587,61.7803,61.8587,2560.0
2020-06-02 13:00:00,63.11,63.23,63.11,63.23,32808.0,61.8881,62.0058,61.8881,62.0058,32808.0
2020-06-02 13:30:00,63.27,63.35,63.27,63.35,2576.0,62.045,62.1235,62.045,62.1235,2576.0
2020-06-02 14:00:00,63.32,63.37,63.25,63.35,54736.0,62.0941,62.1431,62.0254,62.1235,54736.0
2020-06-02 14:30:00,63.22,63.38,63.21,63.37,23580.0,61.996,62.1529,61.9862,62.1431,23580.0
2020-06-02 15:00:00,63.36,63.39,63.27,63.27,21528.0,62.1333,62.1627,62.045,62.045,21528.0
2020-06-02 15:30:00,63.33,63.72,63.3,63.71,246052.0,62.1039,62.4863,62.0745,62.4765,246052.0
2020-06-03 09:30:00,64.04,64.11,63.8,64.07,131308.0,62.8001,62.8688,62.5648,62.8296,131308.0
2020-06-03 10:00:00,64.11,64.16,63.9,63.99,16328.0,62.8688,62.9178,62.6628,62.7511,16328.0
2020-06-03 10:30:00,63.96,64.13,63.95,64.09,33596.0,62.7217,62.8884,62.7119,62.8492,33596.0
2020-06-03 11:00:00,64.11,64.13,64.01,64.04,36968.0,62.8688,62.8884,62.7707,62.8001,36968.0
2020-06-03 11:30:00,64.05,64.06,63.95,64.01,35904.0,62.8099,62.8197,62.7119,62.7707,35904.0
2020-06-03 12:00:00,63.99,64.0,63.77,63.86,32168.0,62.7511,62.7609,62.5354,62.6236,32168.0
2020-06-03 12:30:00,63.92,63.98,63.9,63.91,14112.0,62.6825,62.7413,62.6628,62.6726,14112.0
2020-06-03 13:00:00,63.92,64.13,63.9,64.11,30160.0,62.6825,62.8884,62.6628,62.8688,30160.0
2020-06-03 13:30:00,64.11,64.12,63.95,64.03,33588.0,62.8688,62.8786,62.7119,62.7903,33588.0
2020-06-03 14:00:00,64.02,64.19,64.02,64.15,36044.0,62.7805,62.9472,62.7805,62.908,36044.0
2020-06-03 14:30:00,64.14,64.24,64.11,64.2,31824.0,62.8982,62.9963,62.8688,62.957,31824.0
2020-06-03 15:00:00,64.17,64.33,64.16,64.32,41672.0,62.9276,63.0845,62.9178,63.0747,41672.0
2020-06-03 15:30:00,64.3,64.41,64.17,64.21,109808.0,63.0551,63.163,62.9276,62.9668,109808.0
2020-06-04 09:30:00,64.0,64.28,63.92,64.28,76232.0,62.7609,63.0355,62.6825,63.0355,76232.0
2020-06-04 10:00:00,64.19,64.32,64.11,64.31,45460.0,62.9472,63.0747,62.8688,63.0649,45460.0
2020-06-04 10:30:00,64.33,64.43,64.21,64.21,43072.0,63.0845,63.1826,62.9668,62.9668,43072.0
2020-06-04 11:00:00,64.24,64.24,63.73,63.73,41156.0,62.9963,62.9963,62.4961,62.4961,41156.0
2020-06-04 11:30:00,63.76,63.96,63.76,63.93,45984.0,62.5256,62.7217,62.5256,62.6923,45984.0
2020-06-04 12:00:00,63.91,63.95,63.82,63.88,33640.0,62.6726,62.7119,62.5844,62.6432,33640.0
2020-06-04 12:30:00,63.83,63.85,63.6,63.6,54624.0,62.5942,62.6138,62.3687,62.3687,54624.0
2020-06-04 13:00:00,63.61,63.74,63.61,63.67,39568.0,62.3785,62.5059,62.3785,62.4373,39568.0
2020-06-04 13:30:00,63.65,63.93,63.65,63.9,100180.0,62.4177,62.6923,62.4177,62.6628,100180.0
2020-06-04 14:00:00,63.9,63.97,63.87,63.89,32324.0,62.6628,62.7315,62.6334,62.653,32324.0
2020-06-04 14:30:00,63.9,63.9,63.49,63.49,36800.0,62.6628,62.6628,62.2608,62.2608,36800.0
2020-06-04 15:00:00,63.49,63.59,63.29,63.49,58152.0,62.2608,62.3588,62.0647,62.2608,58152.0
2020-06-04 15:30:00,63.46,63.66,63.36,63.66,121644.0,62.2314,62.4275,62.1333,62.4275,121644.0
2020-06-05 09:30:00,64.04,64.8,63.84,64.65,38304.0,62.8001,63.5454,62.604,63.3983,38304.0
2020-06-05 10:00:00,64.7,64.71,64.56,64.65,69940.0,63.4474,63.4572,63.3101,63.3983,69940.0
2020-06-05 10:30:00,64.66,64.87,64.65,64.87,39520.0,63.4081,63.6141,63.3983,63.6141,39520.0
2020-06-05 11:00:00,64.86,65.06,64.84,65.04,20420.0,63.6043,63.8004,63.5846,63.7808,20420.0
2020-06-05 11:30:00,65.04,65.1,64.89,65.04,43404.0,63.7808,63.8396,63.6337,63.7808,43404.0
2020-06-05 12:00:00,65.03,65.17,65.02,65.17,10336.0,63.771,63.9083,63.7612,63.9083,10336.0
2020-06-05 12:30:00,65.18,65.24,65.14,65.21,24384.0,63.9181,63.9769,63.8788,63.9475,24384.0
2020-06-05 13:00:00,65.13,65.29,65.09,65.29,21072.0,63.869,64.0259,63.8298,64.0259,21072.0
2020-06-05 13:30:00,65.28,65.28,65.11,65.14,18128.0,64.0161,64.0161,63.8494,63.8788,18128.0
2020-06-05 14:00:00,65.11,65.26,65.1,65.2,14196.0,63.8494,63.9965,63.8396,63.9377,14196.0
2020-06-05 14:30:00,65.2,65.25,65.07,65.14,37120.0,63.9377,63.9867,63.8102,63.8788,37120.0
2020-06-05 15:00:00,65.18,65.18,65.01,65.15,45344.0,63.9181,63.9181,63.7514,63.8886,45344.0
2020-06-05 15:30:00,65.24,65.24,64.91,65.07,24924.0,63.9769,63.9769,63.6533,63.8102,24924.0
2020-06-08 09:30:00,64.97,65.06,64.63,64.66,82528.0,63.7121,63.8004,63.3787,63.4081,82528.0
2020-06-08 10:00:00,64.71,64.71,64.44,64.6,49484.0,63.4572,63.4572,63.1924,63.3493,49484.0
2020-06-08 10:30:00,64.65,64.83,64.63,64.77,24764.0,63.3983,63.5748,63.3787,63.516,24764.0
2020-06-08 11:00:00,64.8,64.96,64.79,64.96,23892.0,63.5454,63.7023,63.5356,63.7023,23892.0
2020-06-08 11:30:00,64.92,64.95,64.79,64.91,27888.0,63.6631,63.6925,63.5356,63.6533,27888.0
2020-06-08 12:00:00,64.9,64.98,64.84,64.86,17208.0,63.6435,63.7219,63.5846,63.6043,17208.0
2020-06-08 12:30:00,64.91,65.04,64.91,64.98,17556.0,63.6533,63.7808,63.6533,63.7219,17556.0
2020-06-08 13:00:00,64.98,65.07,64.92,65.07,16628.0,63.7219,63.8102,63.6631,63.8102,16628.0
2020-06-08 13:30:00,65.08,65.29,65.05,65.29,18732.0,63.82,64.0259,63.7906,64.0259,18732.0
2020-06-08 14:00:00,65.27,65.38,65.26,65.37,17668.0,64.0063,64.1142,63.9965,64.1044,17668.0
2020-06-08 14:30:00,65.36,65.38,65.3,65.34,22640.0,64.0946,64.1142,64.0357,64.075,22640.0
2020-06-08 15:00:00,65.31,65.33,65.24,65.29,19712.0,64.0455,64.0652,63.9769,64.0259,19712.0
2020-06-08 15:30:00,65.31,65.58,65.29,65.58,120944.0,64.0455,64.3103,64.0259,64.3103,120944.0
2020-06-09 09:30:00,65.28,65.53,65.16,65.53,87528.0,64.0161,64.2613,63.8984,64.2613,87528.0
2020-06-09 10:00:00,65.43,65.55,65.31,65.5,12372.0,64.1632,64.2809,64.0455,64.2319,12372.0
2020-06-09 10:30:00,65.46,65.92,65.46,65.91,54968.0,64.1926,64.6437,64.1926,64.6339,54968.0
2020-06-09 11:00:00,65.91,65.99,65.83,65.85,21500.0,64.6339,64.7124,64.5555,64.5751,21500.0
2020-06-09 11:30:00,65.8,65.81,65.67,65.7,29424.0,64.5261,64.5359,64.3986,64.428,29424.0
2020-06-09 12:00:00,65.69,65.85,65.66,65.84,7012.0,64.4182,64.5751,64.3888,64.5653,7012.0
2020-06-09 12:30:00,65.78,65.96,65.78,65.96,7800.0,64.5064,64.683,64.5064,64.683,7800.0
2020-06-09 13:00:00,65.95,66.03,65.92,66.02,21772.0,64.6732,64.7516,64.6437,64.7418,21772.0
2020-06-09 13:30:00,66.08,66.19,66.08,66.19,8236.0,64.8006,64.9085,64.8006,64.9085,8236.0
2020-06-09 14:00:00,66.1,66.17,65.95,65.99,39664.0,64.8202,64.8889,64.6732,64.7124,39664.0
2020-06-09 14:30:00,65.97,66.05,65.92,66.05,19364.0,64.6928,64.7712,64.6437,64.7712,19364.0
2020-06-09 15:00:00,66.04,66.18,66.04,66.11,48204.0,64.7614,64.8987,64.7614,64.8301,48204.0
2020-06-09 15:30:00,66.13,66.17,65.86,65.92,87340.0,64.8497,64.8889,64.5849,64.6437,87340.0
2020-06-10 09:30:00,66.41,66.55,66.24,66.55,59168.0,65.1242,65.2615,64.9575,65.2615,59168.0
2020-06-10 10:00:00,66.63,66.7,66.4,66.48,17024.0,65.34,65.4086,65.1144,65.1929,17024.0
2020-06-10 10:30:00,66.42,66.67,66.42,66.46,10144.0,65.1341,65.3792,65.1341,65.1733,10144.0
2020-06-10 11:00:00,66.49,66.69,66.49,66.65,8556.0,65.2027,65.3988,65.2027,65.3596,8556.0
2020-06-10 11:30:00,66.65,66.72,66.57,66.66,12980.0,65.3596,65.4282,65.2811,65.3694,12980.0
2020-06-10 12:00:00,66.67,66.76,66.53,66.75,48836.0,65.3792,65.4675,65.2419,65.4577,48836.0
2020-06-10 12:30:00,66.76,66.77,66.7,66.72,10600.0,65.4675,65.4773,65.4086,65.4282,10600.0
2020-06-10 13:00:00,66.62,66.82,66.61,66.77,12540.0,65.3302,65.5263,65.3204,65.4773,12540.0
2020-06-10 13:30:00,66.82,66.82,66.68,66.68,81232.0,65.5263,65.5263,65.389,65.389,81232.0
2020-06-10 14:00:00,66.79,67.28,66.5,67.26,12128.0,65.4969,65.9774,65.2125,65.9578,12128.0
2020-06-10 14:30:00,67.3,67.32,66.86,66.97,12740.0,65.997,66.0166,65.5655,65.6734,12740.0
2020-06-10 15:00:00,66.87,67.36,66.77,67.36,34736.0,65.5753,66.0559,65.4773,66.0559,34736.0
2020-06-10 15:30:00,67.28,67.33,66.88,66.91,28992.0,65.9774,66.0264,65.5851,65.6146,28992.0
2020-06-11 09:30:00,65.49,65.72,65.14,65.61,132820.0,64.2221,64.4476,63.8788,64.3397,132820.0
2020-06-11 10:00:00,65.67,65.84,65.47,65.64,46912.0,64.3986,64.5653,64.2024,64.3692,46912.0
2020-06-11 10:30:00,65.66,65.87,65.42,65.44,20796.0,64.3888,64.5947,64.1534,64.173,20796.0
2020-06-11 11:00:00,65.16,65.41,65.13,65.25,31668.0,63.8984,64.1436,63.869,63.9867,31668.0
2020-06-11 11:30:00,65.16,65.17,64.92,65.07,17248.0,63.8984,63.9083,63.6631,63.8102,17248.0
2020-06-11 12:00:00,65.01,65.01,64.29,64.3,18200.0,63.7514,63.7514,63.0453,63.0551,18200.0
2020-06-11 12:30:00,64.49,64.58,63.95,63.97,18540.0,63.2414,63.3297,62.7119,62.7315,18540.0
2020-06-11 13:00:00,64.11,64.47,64.11,64.3,20764.0,62.8688,63.2218,62.8688,63.0551,20764.0
2020-06-11 13:30:00,64.29,64.41,64.07,64.22,14392.0,63.0453,63.163,62.8296,62.9766,14392.0
2020-06-11 14:00:00,64.19,64.2,63.84,64.09,24380.0,62.9472,62.957,62.604,62.8492,24380.0
2020-06-11 14:30:00,64.05,64.05,63.42,63.51,25972.0,62.8099,62.8099,62.1921,62.2804,25972.0
2020-06-11 15:00:00,63.46,63.79,63.2,63.36,42360.0,62.2314,62.555,61.9764,62.1333,42360.0
2020-06-11 15:30:00,63.22,63.63,63.13,63.14,156188.0,61.996,62.3981,61.9078,61.9176,156188.0
2020-06-12 09:30:00,64.92,65.16,64.65,64.92,159228.0,63.6631,63.8984,63.3983,63.6631,159228.0
2020-06-12 10:00:00,64.92,65.04,64.53,64.6,34628.0,63.6631,63.7808,63.2806,63.3493,34628.0
2020-06-12 10:30:00,64.48,64.61,63.91,64.08,14784.0,63.2316,63.3591,62.6726,62.8394,14784.0
2020-06-12 11:00:00,63.82,63.86,63.25,63.73,41608.0,62.5844,62.6236,62.0254,62.4961,41608.0
2020-06-12 11:30:00,63.68,64.3,63.68,64.3,7224.0,62.4471,63.0551,62.4471,63.0551,7224.0
2020-06-12 12:00:00,64.29,64.44,64.12,64.12,6580.0,63.0453,63.1924,62.8786,62.8786,6580.0
2020-06-12 12:30:00,63.82,63.99,63.75,63.78,6396.0,62.5844,62.7511,62.5157,62.5452,6396.0
2020-06-12 13:00:00,63.98,63.98,63.47,63.55,20468.0,62.7413,62.7413,62.2412,62.3196,20468.0
2020-06-12 13:30:00,63.5,63.5,62.89,62.89,19464.0,62.2706,62.2706,61.6724,61.6724,19464.0
2020-06-12 14:00:00,62.89,63.3,62.86,63.28,23528.0,61.6724,62.0745,61.643,62.0548,23528.0
2020-06-12 14:30:00,63.3,63.61,63.29,63.46,22968.0,62.0745,62.3785,62.0647,62.2314,22968.0
2020-06-12 15:00:00,63.7,63.84,63.37,63.39,17108.0,62.4667,62.604,62.1431,62.1627,17108.0
2020-06-12 15:30:00,63.51,64.06,63.37,63.89,90224.0,62.2804,62.8197,62.1431,62.653,90224.0
2020-06-15 09:30:00,62.59,63.4,62.59,63.4,44908.0,61.4834,62.279,61.4834,62.279,44908.0
2020-06-15 10:00:00,63.37,63.69,63.35,63.49,19976.0,62.2496,62.5639,62.2299,62.3675,19976.0
2020-06-15 10:30:00,63.31,63.56,63.19,63.41,14480.0,62.1906,62.4362,62.0728,62.2889,14480.0
2020-06-15 11:00:00,63.52,63.68,63.45,63.53,11548.0,62.3969,62.5541,62.3282,62.4067,11548.0
2020-06-15 11:30:00,63.63,63.72,63.52,63.68,97776.0,62.505,62.5934,62.3969,62.5541,97776.0
2020-06-15 12:00:00,63.85,63.99,63.82,63.9,11988.0,62.7211,62.8586,62.6916,62.7702,11988.0
2020-06-15 12:30:00,63.88,64.02,63.82,63.97,6748.0,62.7506,62.8881,62.6916,62.839,6748.0
2020-06-15 13:00:00,64.01,64.2,63.98,64.06,7692.0,62.8783,63.0649,62.8488,62.9274,7692.0
2020-06-15 13:30:00,64.09,64.17,64.09,64.11,9056.0,62.9568,63.0354,62.9568,62.9765,9056.0
2020-06-15 14:00:00,64.25,64.8,64.24,64.73,25640.0,63.114,63.6543,63.1042,63.5855,25640.0
2020-06-15 14:30:00,64.74,64.8,64.62,64.68,15948.0,63.5954,63.6543,63.4775,63.5364,15948.0
2020-06-15 15:00:00,64.84,64.84,64.5,64.5,17980.0,63.6936,63.6936,63.3596,63.3596,17980.0
2020-06-15 15:30:00,64.46,64.63,64.25,64.62,58828.0,63.3203,63.4873,63.114,63.4775,58828.0
2020-06-16 09:30:00,66.33,66.38,65.94,66.27,89564.0,65.1572,65.2064,64.7741,65.0983,89564.0
2020-06-16 10:00:00,66.2,66.42,66.08,66.33,78136.0,65.0295,65.2456,64.9117,65.1572,78136.0
2020-06-16 10:30:00,66.36,66.39,65.23,65.23,21408.0,65.1867,65.2162,64.0767,64.0767,21408.0
2020-06-16 11:00:00,65.17,65.88,64.95,65.8,37028.0,64.0178,64.7152,63.8016,64.6366,37028.0
2020-06-16 11:30:00,65.79,66.03,65.65,65.8,28680.0,64.6268,64.8625,64.4893,64.6366,28680.0
2020-06-16 12:00:00,65.86,65.86,65.62,65.78,18548.0,64.6956,64.6956,64.4598,64.617,18548.0
2020-06-16 12:30:00,65.82,66.11,65.82,66.02,13032.0,64.6563,64.9411,64.6563,64.8527,13032.0
2020-06-16 13:00:00,66.02,66.07,65.99,66.07,2800.0,64.8527,64.9018,64.8233,64.9018,2800.0
2020-06-16 13:30:00,65.88,65.96,65.75,65.75,4100.0,64.7152,64.7938,64.5875,64.5875,4100.0
2020-06-16 14:00:00,65.86,66.07,65.67,65.86,26704.0,64.6956,64.9018,64.5089,64.6956,26704.0
2020-06-16 14:30:00,65.91,65.96,65.81,65.81,13872.0,64.7447,64.7938,64.6464,64.6464,13872.0
2020-06-16 15:00:00,65.85,65.87,65.46,65.74,20336.0,64.6857,64.7054,64.3026,64.5777,20336.0
2020-06-16 15:30:00,65.75,65.97,65.61,65.95,43076.0,64.5875,64.8036,64.45,64.784,43076.0
2020-06-17 09:30:00,66.36,66.36,66.08,66.08,29548.0,65.1867,65.1867,64.9117,64.9117,29548.0
2020-06-17 10:00:00,66.19,66.2,65.88,65.97,33804.0,65.0197,65.0295,64.7152,64.8036,33804.0
2020-06-17 10:30:00,65.95,66.31,65.95,66.31,7568.0,64.784,65.1376,64.784,65.1376,7568.0
2020-06-17 11:00:00,66.27,66.35,66.1,66.2,20372.0,65.0983,65.1769,64.9313,65.0295,20372.0
2020-06-17 11:30:00,66.26,66.29,66.14,66.27,10208.0,65.0885,65.1179,64.9706,65.0983,10208.0
2020-06-17 12:00:00,66.28,66.32,66.23,66.3,18872.0,65.1081,65.1474,65.059,65.1278,18872.0
2020-06-17 12:30:00,66.31,66.5,66.31,66.44,21268.0,65.1376,65.3242,65.1376,65.2653,21268.0
2020-06-17 13:00:00,66.52,66.55,66.48,66.5,15868.0,65.3439,65.3734,65.3046,65.3242,15868.0
2020-06-17 13:30:00,66.53,66.54,66.42,66.43,3240.0,65.3537,65.3635,65.2456,65.2555,3240.0
2020-06-17 14:00:00,66.42,66.48,66.42,66.42,1940.0,65.2456,65.3046,65.2456,65.2456,1940.0
2020-06-17 14:30:00,66.47,66.53,66.36,66.36,10016.0,65.2948,65.3537,65.1867,65.1867,10016.0
2020-06-17 15:00:00,66.27,66.27,66.03,66.03,11880.0,65.0983,65.0983,64.8625,64.8625,11880.0
2020-06-17 15:30:00,65.92,66.11,65.85,66.03,51432.0,64.7545,64.9411,64.6857,64.8625,51432.0
2020-06-18 09:30:00,65.92,66.14,65.87,66.03,13812.0,64.7545,64.9706,64.7054,64.8625,13812.0
2020-06-18 10:00:00,66.11,66.12,65.9,65.97,23580.0,64.9411,64.951,64.7348,64.8036,23580.0
2020-06-18 10:30:00,65.99,66.24,65.79,66.24,13600.0,64.8233,65.0688,64.6268,65.0688,13600.0
2020-06-18 11:00:00,66.17,66.33,66.17,66.27,6460.0,65.0001,65.1572,65.0001,65.0983,6460.0
2020-06-18 11:30:00,66.26,66.26,66.06,66.06,9608.0,65.0885,65.0885,64.892,64.892,9608.0
2020-06-18 12:00:00,66.06,66.11,65.98,66.11,10272.0,64.892,64.9411,64.8134,64.9411,10272.0
2020-06-18 12:30:00,66.09,66.1,66.06,66.1,6680.0,64.9215,64.9313,64.892,64.9313,6680.0
2020-06-18 13:00:00,66.11,66.12,66.08,66.1,8060.0,64.9411,64.951,64.9117,64.9313,8060.0
2020-06-18 13:30:00,66.09,66.22,66.09,66.21,7956.0,64.9215,65.0492,64.9215,65.0394,7956.0
2020-06-18 14:00:00,66.22,66.22,66.02,66.07,7292.0,65.0492,65.0492,64.8527,64.9018,7292.0
2020-06-18 14:30:00,66.06,66.16,66.0,66.0,6816.0,64.892,64.9902,64.8331,64.8331,6816.0
2020-06-18 15:00:00,65.94,66.03,65.92,66.03,8396.0,64.7741,64.8625,64.7545,64.8625,8396.0
2020-06-18 15:30:00,66.13,66.3,66.11,66.29,30856.0,64.9608,65.1278,64.9411,65.1179,30856.0
2020-06-19 09:30:00,67.11,67.11,66.86,66.97,67064.0,65.9234,65.9234,65.6779,65.7859,67064.0
2020-06-19 10:00:00,66.95,67.09,66.94,66.99,23528.0,65.7663,65.9038,65.7565,65.8056,23528.0
2020-06-19 10:30:00,66.99,66.99,66.79,66.81,11848.0,65.8056,65.8056,65.6091,65.6288,11848.0
2020-06-19 11:00:00,66.89,66.96,66.73,66.81,17388.0,65.7073,65.7761,65.5502,65.6288,17388.0
2020-06-19 11:30:00,66.81,66.81,66.66,66.66,19396.0,65.6288,65.6288,65.4814,65.4814,19396.0
2020-06-19 12:00:00,66.64,66.64,65.91,65.91,34488.0,65.4618,65.4618,64.7447,64.7447,34488.0
2020-06-19 12:30:00,66.11,66.45,66.01,66.45,16732.0,64.9411,65.2751,64.8429,65.2751,16732.0
2020-06-19 13:00:00,66.43,66.43,66.08,66.08,16544.0,65.2555,65.2555,64.9117,64.9117,16544.0
2020-06-19 13:30:00,66.02,66.16,65.88,65.89,28980.0,64.8527,64.9902,64.7152,64.725,28980.0
2020-06-19 14:00:00,65.87,65.99,65.72,65.75,21908.0,64.7054,64.8233,64.558,64.5875,21908.0
2020-06-19 14:30:00,65.66,66.06,65.66,66.04,18004.0,64.4991,64.892,64.4991,64.8724,18004.0
2020-06-19 15:00:00,66.05,66.27,65.93,66.2,23512.0,64.8822,65.0983,64.7643,65.0295,23512.0
2020-06-19 15:30:00,66.18,66.25,66.04,66.04,50164.0,65.0099,65.0787,64.8724,64.8724,50164.0
2020-06-22 09:30:00,66.12,66.35,66.07,66.35,39608.0,64.951,65.1769,64.9018,65.1769,39608.0
2020-06-22 10:00:00,66.45,66.62,66.44,66.61,24176.0,65.2751,65.4421,65.2653,65.4323,24176.0
2020-06-22 10:30:00,66.6,66.71,66.51,66.51,25040.0,65.4225,65.5305,65.3341,65.3341,25040.0
2020-06-22 11:00:00,66.47,66.71,66.42,66.71,9444.0,65.2948,65.5305,65.2456,65.5305,9444.0
2020-06-22 11:30:00,66.63,66.8,66.63,66.8,77424.0,65.4519,65.6189,65.4519,65.6189,77424.0
2020-06-22 12:00:00,66.88,66.97,66.88,66.97,16172.0,65.6975,65.7859,65.6975,65.7859,16172.0
2020-06-22 12:30:00,66.97,67.04,66.95,67.01,21928.0,65.7859,65.8547,65.7663,65.8252,21928.0
2020-06-22 13:00:00,66.99,66.99,66.93,66.93,5624.0,65.8056,65.8056,65.7466,65.7466,5624.0
2020-06-22 13:30:00,66.95,67.04,66.88,67.0,12872.0,65.7663,65.8547,65.6975,65.8154,12872.0
2020-06-22 14:00:00,67.01,67.04,66.9,67.02,19964.0,65.8252,65.8547,65.7172,65.835,19964.0
2020-06-22 14:30:00,67.05,67.17,67.02,67.16,11600.0,65.8645,65.9824,65.835,65.9726,11600.0
2020-06-22 15:00:00,67.14,67.19,66.87,66.92,31380.0,65.9529,66.002,65.6877,65.7368,31380.0
2020-06-22 15:30:00,66.94,67.23,66.94,67.23,60528.0,65.7565,66.0413,65.7565,66.0413,60528.0
2020-06-23 09:30:00,67.74,67.82,67.55,67.66,51752.0,66.5423,66.6209,66.3557,66.4637,51752.0
2020-06-23 10:00:00,67.72,67.82,67.53,67.82,24992.0,66.5227,66.6209,66.336,66.6209,24992.0
2020-06-23 10:30:00,67.84,67.91,67.73,67.78,35184.0,66.6405,66.7093,66.5325,66.5816,35184.0
2020-06-23 11:00:00,67.72,68.02,67.72,68.02,10396.0,66.5227,66.8174,66.5227,66.8174,10396.0
2020-06-23 11:30:00,68.03,68.08,67.97,68.03,18080.0,66.8272,66.8763,66.7682,66.8272,18080.0
2020-06-23 12:00:00,68.14,68.19,68.09,68.18,26040.0,66.9352,66.9844,66.8861,66.9745,26040.0
2020-06-23 12:30:00,68.1,68.16,68.1,68.13,11864.0,66.8959,66.9549,66.8959,66.9254,11864.0
2020-06-23 13:00:00,68.21,68.3,68.16,68.27,32740.0,67.004,67.0924,66.9549,67.0629,32740.0
2020-06-23 13:30:00,68.29,68.34,68.2,68.2,21344.0,67.0826,67.1317,66.9942,66.9942,21344.0
2020-06-23 14:00:00,68.22,68.22,68.03,68.09,18764.0,67.0138,67.0138,66.8272,66.8861,18764.0
2020-06-23 14:30:00,68.15,68.19,67.93,67.93,25660.0,66.9451,66.9844,66.729,66.729,25660.0
2020-06-23 15:00:00,67.91,67.98,67.71,67.71,14436.0,66.7093,66.7781,66.5128,66.5128,14436.0
2020-06-23 15:30:00,67.67,67.79,67.48,67.6,102124.0,66.4735,66.5914,66.2869,66.4048,102124.0
2020-06-24 09:30:00,67.38,67.77,66.91,67.0,43404.0,66.1887,66.5718,65.727,65.8154,43404.0
2020-06-24 10:00:00,66.93,67.12,66.81,67.12,151316.0,65.7466,65.9333,65.6288,65.9333,151316.0
2020-06-24 10:30:00,66.99,66.99,66.73,66.76,8400.0,65.8056,65.8056,65.5502,65.5796,8400.0
2020-06-24 11:00:00,66.77,66.79,66.25,66.46,14500.0,65.5895,65.6091,65.0787,65.2849,14500.0
2020-06-24 11:30:00,66.42,66.42,65.86,66.04,49144.0,65.2456,65.2456,64.6956,64.8724,49144.0
2020-06-24 12:00:00,66.0,66.32,66.0,66.26,36500.0,64.8331,65.1474,64.8331,65.0885,36500.0
2020-06-24 12:30:00,66.25,66.51,66.2,66.51,20956.0,65.0787,65.3341,65.0295,65.3341,20956.0
2020-06-24 13:00:00,66.48,66.58,66.47,66.58,1940.0,65.3046,65.4028,65.2948,65.4028,1940.0
2020-06-24 13:30:00,66.18,66.2,66.11,66.13,9716.0,65.0099,65.0295,64.9411,64.9608,9716.0
2020-06-24 14:00:00,66.2,66.27,65.86,66.27,27196.0,65.0295,65.0983,64.6956,65.0983,27196.0
2020-06-24 14:30:00,66.3,66.3,66.02,66.02,102000.0,65.1278,65.1278,64.8527,64.8527,102000.0
2020-06-24 15:00:00,66.08,66.4,66.08,66.32,18448.0,64.9117,65.226,64.9117,65.1474,18448.0
2020-06-24 15:30:00,66.4,66.47,66.09,66.17,290668.0,65.226,65.2948,64.9215,65.0001,290668.0
2020-06-25 09:30:00,66.16,66.39,65.53,65.8,31592.0,64.9902,65.2162,64.3714,64.6366,31592.0
2020-06-25 10:00:00,65.86,66.04,65.81,66.04,14116.0,64.6956,64.8724,64.6464,64.8724,14116.0
2020-06-25 10:30:00,66.26,66.28,66.04,66.16,7912.0,65.0885,65.1081,64.8724,64.9902,7912.0
2020-06-25 11:00:00,65.94,66.23,65.94,66.17,2800.0,64.7741,65.059,64.7741,65.0001,2800.0
2020-06-25 11:30:00,65.99,66.17,65.97,66.17,4696.0,64.8233,65.0001,64.8036,65.0001,4696.0
2020-06-25 12:00:00,66.28,66.46,66.28,66.39,13200.0,65.1081,65.2849,65.1081,65.2162,13200.0
2020-06-25 12:30:00,66.36,66.46,66.36,66.39,3728.0,65.1867,65.2849,65.1867,65.2162,3728.0
2020-06-25 13:00:00,66.34,66.34,66.23,66.32,6240.0,65.1671,65.1671,65.059,65.1474,6240.0
2020-06-25 13:30:00,66.27,66.41,66.25,66.39,5920.0,65.0983,65.2358,65.0787,65.2162,5920.0
2020-06-25 14:00:00,66.32,66.33,66.14,66.14,9944.0,65.1474,65.1572,64.9706,64.9706,9944.0
2020-06-25 14:30:00,66.09,66.2,66.04,66.17,4124.0,64.9215,65.0295,64.8724,65.0001,4124.0
2020-06-25 15:00:00,66.14,66.73,66.14,66.69,54184.0,64.9706,65.5502,64.9706,65.5109,54184.0
2020-06-25 15:30:00,66.59,66.94,66.59,66.9,38352.0,65.4126,65.7565,65.4126,65.7172,38352.0
2020-06-26 09:30:00,66.72,66.84,66.2,66.25,34644.0,65.5403,65.6582,65.0295,65.0787,34644.0
2020-06-26 10:00:00,66.23,66.23,65.41,65.55,17900.0,65.059,65.059,64.2535,64.391,17900.0
2020-06-26 10:30:00,65.62,65.62,65.25,65.44,22488.0,64.4598,64.4598,64.0963,64.283,22488.0
2020-06-26 11:00:00,65.6,65.85,65.6,65.63,14080.0,64.4401,64.6857,64.4401,64.4696,14080.0
2020-06-26 11:30:00,65.77,66.14,65.76,66.09,15332.0,64.6071,64.9706,64.5973,64.9215,15332.0
2020-06-26 12:00:00,65.99,66.0,65.53,65.73,6340.0,64.8233,64.8331,64.3714,64.5678,6340.0
2020-06-26 12:30:00,65.6,65.72,65.46,65.72,18132.0,64.4401,64.558,64.3026,64.558,18132.0
2020-06-26 13:00:00,65.72,65.94,65.72,65.94,12900.0,64.558,64.7741,64.558,64.7741,12900.0
2020-06-26 13:30:00,65.92,65.93,65.79,65.8,35580.0,64.7545,64.7643,64.6268,64.6366,35580.0
2020-06-26 14:00:00,65.77,65.88,65.7,65.7,14900.0,64.6071,64.7152,64.5384,64.5384,14900.0
2020-06-26 14:30:00,65.55,65.66,65.44,65.5,20440.0,64.391,64.4991,64.283,64.3419,20440.0
2020-06-26 15:00:00,65.64,65.66,65.47,65.62,20312.0,64.4794,64.4991,64.3124,64.4598,20312.0
2020-06-26 15:30:00,65.63,65.88,65.31,65.31,59912.0,64.4696,64.7152,64.1553,64.1553,59912.0
2020-06-29 09:30:00,65.22,65.29,64.47,64.94,69072.0,64.0669,64.1356,63.3301,63.7918,69072.0
2020-06-29 10:00:00,65.04,65.38,64.99,65.33,12120.0,63.89,64.224,63.8409,64.1749,12120.0
2020-06-29 10:30:00,65.4,65.6,65.3,65.6,21748.0,64.2437,64.4401,64.1455,64.4401,21748.0
2020-06-29 11:00:00,65.4,65.62,65.24,65.6,38276.0,64.2437,64.4598,64.0865,64.4401,38276.0
2020-06-29 11:30:00,65.65,65.68,65.6,65.62,9680.0,64.4893,64.5187,64.4401,64.4598,9680.0
2020-06-29 12:00:00,65.73,65.85,65.69,65.81,5496.0,64.5678,64.6857,64.5286,64.6464,5496.0
2020-06-29 12:30:00,65.86,65.91,65.84,65.85,12192.0,64.6956,64.7447,64.6759,64.6857,12192.0
2020-06-29 13:00:00,65.79,65.89,65.76,65.77,11468.0,64.6268,64.725,64.5973,64.6071,11468.0
2020-06-29 13:30:00,65.78,65.97,65.75,65.91,31120.0,64.617,64.8036,64.5875,64.7447,31120.0
2020-06-29 14:00:00,65.88,65.92,65.74,65.76,20092.0,64.7152,64.7545,64.5777,64.5973,20092.0
2020-06-29 14:30:00,65.78,65.83,65.61,65.67,26444.0,64.617,64.6661,64.45,64.5089,26444.0
2020-06-29 15:00:00,65.65,65.69,65.52,65.69,13536.0,64.4893,64.5286,64.3616,64.5286,13536.0
2020-06-29 15:30:00,65.74,66.01,65.71,65.99,57344.0,64.5777,64.8429,64.5482,64.8233,57344.0
2020-06-30 09:30:00,66.09,66.73,66.05,66.69,69684.0,64.9215,65.5502,64.8822,65.5109,69684.0
2020-06-30 10:00:00,66.7,66.81,66.65,66.73,61004.0,65.5207,65.6288,65.4716,65.5502,61004.0
2020-06-30 10:30:00,66.65,66.91,66.65,66.89,55772.0,65.4716,65.727,65.4716,65.7073,55772.0
2020-06-30 11:00:00,66.89,67.02,66.86,67.0,45444.0,65.7073,65.835,65.6779,65.8154,45444.0
2020-06-30 11:30:00,66.91,66.98,66.91,66.98,7352.0,65.727,65.7957,65.727,65.7957,7352.0
2020-06-30 12:00:00,66.96,67.14,66.96,67.1,17160.0,65.7761,65.9529,65.7761,65.9136,17160.0
2020-06-30 12:30:00,67.08,67.09,66.82,66.9,12956.0,65.894,65.9038,65.6386,65.7172,12956.0
2020-06-30 13:00:00,66.78,66.8,66.78,66.8,7384.0,65.5993,65.6189,65.5993,65.6189,7384.0
2020-06-30 13:30:00,66.89,66.93,66.83,66.93,48676.0,65.7073,65.7466,65.6484,65.7466,48676.0
2020-06-30 14:00:00,66.89,66.94,66.77,66.94,21396.0,65.7073,65.7565,65.5895,65.7565,21396.0
2020-06-30 14:30:00,66.93,67.09,66.92,67.08,61744.0,65.7466,65.9038,65.7368,65.894,61744.0
2020-06-30 15:00:00,67.09,67.12,66.95,67.09,15244.0,65.9038,65.9333,65.7663,65.9038,15244.0
2020-06-30 15:30:00,67.1,67.56,67.1,67.33,93256.0,65.9136,66.3655,65.9136,66.1396,93256.0
2020-07-01 09:30:00,67.43,67.47,67.2,67.22,14320.0,66.2378,66.2771,66.0119,66.0315,14320.0
2020-07-01 10:00:00,67.38,67.62,67.36,67.59,44264.0,66.1887,66.4244,66.169,66.395,44264.0
2020-07-01 10:30:00,67.67,67.74,67.58,67.63,26504.0,66.4735,66.5423,66.3851,66.4343,26504.0
2020-07-01 11:00:00,67.67,67.75,67.64,67.66,13456.0,66.4735,66.5521,66.4441,66.4637,13456.0
2020-07-01 11:30:00,67.58,67.75,67.58,67.75,15344.0,66.3851,66.5521,66.3851,66.5521,15344.0
2020-07-01 12:00:00,67.68,67.79,67.67,67.77,12264.0,66.4834,66.5914,66.4735,66.5718,12264.0
2020-07-01 12:30:00,67.81,67.85,67.68,67.68,13996.0,66.6111,66.6504,66.4834,66.4834,13996.0
2020-07-01 13:00:00,67.7,67.74,67.57,67.74,4644.0,66.503,66.5423,66.3753,66.5423,4644.0
2020-07-01 13:30:00,67.72,67.86,67.71,67.78,76540.0,66.5227,66.6602,66.5128,66.5816,76540.0
2020-07-01 14:00:00,67.83,67.91,67.77,67.77,17648.0,66.6307,66.7093,66.5718,66.5718,17648.0
2020-07-01 14:30:00,67.83,67.84,67.74,67.81,7316.0,66.6307,66.6405,66.5423,66.6111,7316.0
2020-07-01 15:00:00,67.82,68.0,67.8,67.94,35540.0,66.6209,66.7977,66.6013,66.7388,35540.0
2020-07-01 15:30:00,67.96,68.04,67.66,67.7,27976.0,66.7584,66.837,66.4637,66.503,27976.0
2020-07-02 09:30:00,68.38,68.48,68.25,68.43,62592.0,67.171,67.2692,67.0433,67.2201,62592.0
2020-07-02 10:00:00,68.49,68.58,68.38,68.45,18876.0,67.2791,67.3675,67.171,67.2398,18876.0
2020-07-02 10:30:00,68.22,68.53,68.21,68.31,16832.0,67.0138,67.3183,67.004,67.1022,16832.0
2020-07-02 11:00:00,68.33,68.33,68.1,68.1,14624.0,67.1219,67.1219,66.8959,66.8959,14624.0
2020-07-02 11:30:00,68.13,68.4,68.13,68.4,5112.0,66.9254,67.1906,66.9254,67.1906,5112.0
2020-07-02 12:00:00,68.35,68.49,68.35,68.49,8524.0,67.1415,67.2791,67.1415,67.2791,8524.0
2020-07-02 12:30:00,68.53,68.54,68.45,68.49,24668.0,67.3183,67.3282,67.2398,67.2791,24668.0
2020-07-02 13:00:00,68.5,68.57,68.48,68.54,14232.0,67.2889,67.3576,67.2692,67.3282,14232.0
2020-07-02 13:30:00,68.55,68.58,68.44,68.44,35408.0,67.338,67.3675,67.2299,67.2299,35408.0
2020-07-02 14:00:00,68.39,68.51,68.39,68.51,8816.0,67.1808,67.2987,67.1808,67.2987,8816.0
2020-07-02 14:30:00,68.5,68.53,68.49,68.51,3828.0,67.2889,67.3183,67.2791,67.2987,3828.0
2020-07-02 15:00:00,68.46,68.46,68.36,68.41,5128.0,67.2496,67.2496,67.1513,67.2005,5128.0
2020-07-02 15:30:00,68.37,68.4,67.95,68.02,52520.0,67.1612,67.1906,66.7486,66.8174,52520.0
2020-07-06 09:30:00,68.89,69.16,68.89,69.15,151652.0,67.672,67.9372,67.672,67.9274,151652.0
2020-07-06 10:00:00,69.2,69.27,69.06,69.25,42376.0,67.9765,68.0453,67.839,68.0256,42376.0
2020-07-06 10:30:00,69.29,69.47,69.29,69.47,68312.0,68.0649,68.2417,68.0649,68.2417,68312.0
2020-07-06 11:00:00,69.46,69.64,69.46,69.63,128828.0,68.2319,68.4087,68.2319,68.3989,128828.0
2020-07-06 11:30:00,69.61,69.69,69.51,69.51,39664.0,68.3792,68.4578,68.281,68.281,39664.0
2020-07-06 12:00:00,69.54,69.54,69.35,69.37,85364.0,68.3105,68.3105,68.1238,68.1435,85364.0
2020-07-06 12:30:00,69.37,69.55,69.34,69.52,30096.0,68.1435,68.3203,68.114,68.2908,30096.0
2020-07-06 13:00:00,69.52,69.53,69.27,69.42,33196.0,68.2908,68.3007,68.0453,68.1926,33196.0
2020-07-06 13:30:00,69.43,69.47,69.3,69.33,28328.0,68.2024,68.2417,68.0747,68.1042,28328.0
2020-07-06 14:00:00,69.33,69.33,69.05,69.15,63588.0,68.1042,68.1042,67.8291,67.9274,63588.0
2020-07-06 14:30:00,69.17,69.27,69.15,69.22,24220.0,67.947,68.0453,67.9274,67.9961,24220.0
2020-07-06 15:00:00,69.17,69.29,69.07,69.29,25644.0,67.947,68.0649,67.8488,68.0649,25644.0
2020-07-06 15:30:00,69.28,69.43,69.26,69.35,164004.0,68.0551,68.2024,68.0354,68.1238,164004.0
2020-07-07 09:30:00,69.25,69.66,69.22,69.56,38844.0,68.0256,68.4284,67.9961,68.3301,38844.0
2020-07-07 10:00:00,69.53,69.94,69.48,69.86,23568.0,68.3007,68.7034,68.2515,68.6248,23568.0
2020-07-07 10:30:00,69.89,69.96,69.8,69.9,23944.0,68.6543,68.7231,68.5659,68.6641,23944.0
2020-07-07 11:00:00,69.94,70.08,69.94,70.06,20568.0,68.7034,68.8409,68.7034,68.8213,20568.0
2020-07-07 11:30:00,70.03,70.03,69.86,69.87,9624.0,68.7918,68.7918,68.6248,68.6347,9624.0
2020-07-07 12:00:00,69.88,69.89,69.6,69.67,7704.0,68.6445,68.6543,68.3694,68.4382,7704.0
2020-07-07 12:30:00,69.72,69.72,69.64,69.69,3384.0,68.4873,68.4873,68.4087,68.4578,3384.0
2020-07-07 13:00:00,69.66,69.66,69.42,69.5,4432.0,68.4284,68.4284,68.1926,68.2712,4432.0
2020-07-07 13:30:00,69.6,69.62,69.46,69.46,10240.0,68.3694,68.3891,68.2319,68.2319,10240.0
2020-07-07 14:00:00,69.46,69.49,69.35,69.39,14896.0,68.2319,68.2614,68.1238,68.1631,14896.0
2020-07-07 14:30:00,69.33,69.33,69.23,69.24,14924.0,68.1042,68.1042,68.006,68.0158,14924.0
2020-07-07 15:00:00,69.23,69.26,69.09,69.17,29384.0,68.006,68.0354,67.8684,67.947,29384.0
2020-07-07 15:30:00,69.23,69.25,68.72,68.79,35612.0,68.006,68.0256,67.505,67.5737,35612.0
2020-07-08 09:30:00,69.27,69.73,69.26,69.73,120268.0,68.0453,68.4971,68.0354,68.4971,120268.0
2020-07-08 10:00:00,69.74,69.74,69.48,69.48,31592.0,68.5069,68.5069,68.2515,68.2515,31592.0
2020-07-08 10:30:00,69.56,69.73,69.53,69.73,7192.0,68.3301,68.4971,68.3007,68.4971,7192.0
2020-07-08 11:00:00,69.67,69.67,69.03,69.14,20032.0,68.4382,68.4382,67.8095,67.9176,20032.0
2020-07-08 11:30:00,69.27,69.5,69.25,69.5,12700.0,68.0453,68.2712,68.0256,68.2712,12700.0
2020-07-08 12:00:00,69.54,69.67,69.52,69.61,11216.0,68.3105,68.4382,68.2908,68.3792,11216.0
2020-07-08 12:30:00,69.56,69.78,69.56,69.78,2168.0,68.3301,68.5462,68.3301,68.5462,2168.0
2020-07-08 13:00:00,69.76,69.77,69.46,69.54,8660.0,68.5266,68.5364,68.2319,68.3105,8660.0
2020-07-08 13:30:00,69.56,69.61,69.45,69.47,8000.0,68.3301,68.3792,68.2221,68.2417,8000.0
2020-07-08 14:00:00,69.54,69.66,69.41,69.62,18784.0,68.3105,68.4284,68.1828,68.3891,18784.0
2020-07-08 14:30:00,69.58,69.75,69.51,69.74,38320.0,68.3498,68.5168,68.281,68.5069,38320.0
2020-07-08 15:00:00,69.73,69.92,69.71,69.83,70944.0,68.4971,68.6838,68.4775,68.5954,70944.0
2020-07-08 15:30:00,69.89,70.01,69.76,69.99,98056.0,68.6543,68.7722,68.5266,68.7525,98056.0
2020-07-09 09:30:00,70.66,70.66,70.26,70.6,182580.0,69.4107,69.4107,69.0178,69.3517,182580.0
2020-07-09 10:00:00,70.62,70.69,70.29,70.47,36120.0,69.3714,69.4402,69.0472,69.224,36120.0
2020-07-09 10:30:00,70.49,70.51,69.61,69.61,55676.0,69.2437,69.2633,68.3792,68.3792,55676.0
2020-07-09 11:00:00,69.6,69.8,69.42,69.72,57856.0,68.3694,68.5659,68.1926,68.4873,57856.0
2020-07-09 11:30:00,69.75,69.84,69.63,69.79,8000.0,68.5168,68.6052,68.3989,68.5561,8000.0
2020-07-09 12:00:00,69.79,70.13,69.79,70.06,36956.0,68.5561,68.8901,68.5561,68.8213,36956.0
2020-07-09 12:30:00,70.07,70.23,70.01,70.23,19556.0,68.8311,68.9883,68.7722,68.9883,19556.0
2020-07-09 13:00:00,70.32,70.47,70.29,70.36,46636.0,69.0767,69.224,69.0472,69.116,46636.0
2020-07-09 13:30:00,70.39,70.42,70.12,70.12,18836.0,69.1455,69.1749,68.8802,68.8802,18836.0
2020-07-09 14:00:00,70.31,70.45,70.3,70.44,33304.0,69.0669,69.2044,69.057,69.1946,33304.0
2020-07-09 14:30:00,70.45,70.54,70.4,70.54,35148.0,69.2044,69.2928,69.1553,69.2928,35148.0
2020-07-09 15:00:00,70.55,70.7,70.36,70.36,25316.0,69.3026,69.45,69.116,69.116,25316.0
2020-07-09 15:30:00,70.31,70.57,70.19,70.52,35036.0,69.0669,69.3223,68.949,69.2732,35036.0
2020-07-10 09:30:00,70.39,70.44,69.92,69.96,30900.0,69.1455,69.1946,68.6838,68.7231,30900.0
2020-07-10 10:00:00,69.78,70.22,69.66,70.19,15240.0,68.5462,68.9785,68.4284,68.949,15240.0
2020-07-10 10:30:00,70.18,70.19,70.05,70.08,17256.0,68.9392,68.949,68.8115,68.8409,17256.0
2020-07-10 11:00:00,70.06,70.25,70.06,70.25,4680.0,68.8213,69.0079,68.8213,69.0079,4680.0
2020-07-10 11:30:00,70.21,70.34,70.16,70.28,16120.0,68.9686,69.0963,68.9195,69.0374,16120.0
2020-07-10 12:00:00,70.27,70.27,70.12,70.12,2432.0,69.0276,69.0276,68.8802,68.8802,2432.0
2020-07-10 12:30:00,70.1,70.2,70.1,70.15,4560.0,68.8606,68.9588,68.8606,68.9097,4560.0
2020-07-10 13:00:00,70.14,70.23,70.13,70.23,17296.0,68.8999,68.9883,68.8901,68.9883,17296.0
2020-07-10 13:30:00,70.22,70.26,70.18,70.26,12168.0,68.9785,69.0178,68.9392,69.0178,12168.0
2020-07-10 14:00:00,70.23,70.25,70.11,70.13,13444.0,68.9883,69.0079,68.8704,68.8901,13444.0
2020-07-10 14:30:00,70.18,70.32,70.18,70.31,7144.0,68.9392,69.0767,68.9392,69.0669,7144.0
2020-07-10 15:00:00,70.28,70.44,70.28,70.42,12428.0,69.0374,69.1946,69.0374,69.1749,12428.0
2020-07-10 15:30:00,70.39,70.57,70.39,70.57,55360.0,69.1455,69.3223,69.1455,69.3223,55360.0
2020-07-13 09:30:00,71.21,71.5,71.12,71.38,39936.0,69.951,70.2358,69.8626,70.118,39936.0
2020-07-13 10:00:00,71.25,71.37,71.1,71.37,46240.0,69.9903,70.1081,69.8429,70.1081,46240.0
2020-07-13 10:30:00,71.37,71.39,71.18,71.39,42912.0,70.1081,70.1278,69.9215,70.1278,42912.0
2020-07-13 11:00:00,71.36,71.61,71.36,71.58,48272.0,70.0983,70.3439,70.0983,70.3144,48272.0
2020-07-13 11:30:00,71.6,71.6,71.39,71.47,23308.0,70.3341,70.3341,70.1278,70.2064,23308.0
2020-07-13 12:00:00,71.51,71.57,71.46,71.49,4000.0,70.2457,70.3046,70.1965,70.226,4000.0
2020-07-13 12:30:00,71.46,71.46,71.22,71.22,44476.0,70.1965,70.1965,69.9608,69.9608,44476.0
2020-07-13 13:00:00,71.18,71.35,71.17,71.35,54752.0,69.9215,70.0885,69.9117,70.0885,54752.0
2020-07-13 13:30:00,71.38,71.39,71.04,71.04,12904.0,70.118,70.1278,69.784,69.784,12904.0
2020-07-13 14:00:00,71.05,71.07,70.25,70.26,58016.0,69.7938,69.8134,69.0079,69.0178,58016.0
2020-07-13 14:30:00,70.22,70.51,70.05,70.51,59080.0,68.9785,69.2633,68.8115,69.2633,59080.0
2020-07-13 15:00:00,70.36,70.36,69.5,69.5,44556.0,69.116,69.116,68.2712,68.2712,44556.0
2020-07-13 15:30:00,69.58,69.59,68.67,68.85,122716.0,68.3498,68.3596,67.4559,67.6327,122716.0
2020-07-14 09:30:00,68.23,69.02,67.66,68.11,149388.0,67.0236,67.7997,66.4637,66.9058,149388.0
2020-07-14 10:00:00,68.16,68.16,67.47,68.01,47720.0,66.9549,66.9549,66.2771,66.8075,47720.0
2020-07-14 10:30:00,68.04,68.56,68.0,68.36,30860.0,66.837,67.3478,66.7977,67.1513,30860.0
2020-07-14 11:00:00,68.15,68.5,68.04,68.43,15192.0,66.9451,67.2889,66.837,67.2201,15192.0
2020-07-14 11:30:00,68.4,68.86,68.39,68.62,24948.0,67.1906,67.6425,67.1808,67.4068,24948.0
2020-07-14 12:00:00,68.67,68.83,68.51,68.67,5264.0,67.4559,67.613,67.2987,67.4559,5264.0
2020-07-14 12:30:00,68.74,68.78,68.44,68.45,6772.0,67.5246,67.5639,67.2299,67.2398,6772.0
2020-07-14 13:00:00,68.38,68.59,68.38,68.57,6080.0,67.171,67.3773,67.171,67.3576,6080.0
2020-07-14 13:30:00,68.8,69.01,68.78,68.85,9028.0,67.5836,67.7899,67.5639,67.6327,9028.0
2020-07-14 14:00:00,68.77,69.17,68.76,69.08,25804.0,67.5541,67.947,67.5443,67.8586,25804.0
2020-07-14 14:30:00,69.2,69.2,68.89,69.06,15448.0,67.9765,67.9765,67.672,67.839,15448.0
2020-07-14 15:00:00,69.07,69.08,68.68,68.99,22900.0,67.8488,67.8586,67.4657,67.7702,22900.0
2020-07-14 15:30:00,69.07,69.58,69.0,69.49,61204.0,67.8488,68.3498,67.78,68.2614,61204.0
2020-07-15 09:30:00,69.94,70.25,69.83,69.85,52416.0,68.7034,69.0079,68.5954,68.615,52416.0
2020-07-15 10:00:00,70.0,70.11,69.82,70.07,28776.0,68.7624,68.8704,68.5855,68.8311,28776.0
2020-07-15 10:30:00,70.13,70.18,69.92,69.92,16524.0,68.8901,68.9392,68.6838,68.6838,16524.0
2020-07-15 11:00:00,69.83,69.83,69.28,69.57,27236.0,68.5954,68.5954,68.0551,68.34,27236.0
2020-07-15 11:30:00,69.57,69.63,68.97,68.97,33200.0,68.34,68.3989,67.7506,67.7506,33200.0
2020-07-15 12:00:00,69.03,69.11,68.84,69.08,25552.0,67.8095,67.8881,67.6229,67.8586,25552.0
2020-07-15 12:30:00,69.19,69.36,68.98,69.35,17856.0,67.9667,68.1337,67.7604,68.1238,17856.0
2020-07-15 13:00:00,69.34,69.42,69.19,69.28,22048.0,68.114,68.1926,67.9667,68.0551,22048.0
2020-07-15 13:30:00,69.38,69.5,69.38,69.5,2760.0,68.1533,68.2712,68.1533,68.2712,2760.0
2020-07-15 14:00:00,69.34,69.73,69.34,69.67,9848.0,68.114,68.4971,68.114,68.4382,9848.0
2020-07-15 14:30:00,69.68,69.73,69.4,69.4,61520.0,68.448,68.4971,68.173,68.173,61520.0
2020-07-15 15:00:00,69.46,69.46,69.2,69.42,8064.0,68.2319,68.2319,67.9765,68.1926,8064.0
2020-07-15 15:30:00,69.58,69.69,69.46,69.68,63240.0,68.3498,68.4578,68.2319,68.448,63240.0
2020-07-16 09:30:00,68.92,69.05,68.77,68.84,26480.0,67.7014,67.8291,67.5541,67.6229,26480.0
2020-07-16 10:00:00,68.89,68.89,68.54,68.74,31004.0,67.672,67.672,67.3282,67.5246,31004.0
2020-07-16 10:30:00,68.77,68.92,68.55,68.55,23132.0,67.5541,67.7014,67.338,67.338,23132.0
2020-07-16 11:00:00,68.49,68.54,68.3,68.51,23316.0,67.2791,67.3282,67.0924,67.2987,23316.0
2020-07-16 11:30:00,68.55,68.69,68.44,68.69,24688.0,67.338,67.4755,67.2299,67.4755,24688.0
2020-07-16 12:00:00,68.7,68.73,68.53,68.56,21332.0,67.4853,67.5148,67.3183,67.3478,21332.0
2020-07-16 12:30:00,68.56,68.72,68.56,68.67,12056.0,67.3478,67.505,67.3478,67.4559,12056.0
2020-07-16 13:00:00,68.67,68.91,68.64,68.91,19444.0,67.4559,67.6916,67.4264,67.6916,19444.0
2020-07-16 13:30:00,68.89,68.95,68.79,68.88,21436.0,67.672,67.7309,67.5737,67.6622,21436.0
2020-07-16 14:00:00,68.87,69.08,68.87,69.03,7440.0,67.6523,67.8586,67.6523,67.8095,7440.0
2020-07-16 14:30:00,69.01,69.05,68.75,68.75,16492.0,67.7899,67.8291,67.5345,67.5345,16492.0
2020-07-16 15:00:00,68.76,69.02,68.74,69.02,12868.0,67.5443,67.7997,67.5246,67.7997,12868.0
2020-07-16 15:30:00,69.01,69.16,68.86,69.01,132076.0,67.7899,67.9372,67.6425,67.7899,132076.0
2020-07-17 09:30:00,69.36,69.37,68.74,68.94,27304.0,68.1337,68.1435,67.5246,67.7211,27304.0
2020-07-17 10:00:00,68.94,69.06,68.64,68.69,22420.0,67.7211,67.839,67.4264,67.4755,22420.0
2020-07-17 10:30:00,68.71,68.95,68.64,68.92,18184.0,67.4952,67.7309,67.4264,67.7014,18184.0
2020-07-17 11:00:00,68.98,69.09,68.98,69.08,12568.0,67.7604,67.8684,67.7604,67.8586,12568.0
2020-07-17 11:30:00,69.05,69.11,68.9,69.11,11024.0,67.8291,67.8881,67.6818,67.8881,11024.0
2020-07-17 12:00:00,69.12,69.23,69.11,69.2,43560.0,67.8979,68.006,67.8881,67.9765,43560.0
2020-07-17 12:30:00,69.19,69.2,69.06,69.09,9736.0,67.9667,67.9765,67.839,67.8684,9736.0
2020-07-17 13:00:00,69.1,69.14,68.95,69.08,18676.0,67.8783,67.9176,67.7309,67.8586,18676.0
2020-07-17 13:30:00,69.06,69.09,69.0,69.05,6440.0,67.839,67.8684,67.78,67.8291,6440.0
2020-07-17 14:00:00,69.07,69.3,69.07,69.24,4952.0,67.8488,68.0747,67.8488,68.0158,4952.0
2020-07-17 14:30:00,69.25,69.39,69.22,69.38,13764.0,68.0256,68.1631,67.9961,68.1533,13764.0
2020-07-17 15:00:00,69.23,69.36,69.22,69.36,7732.0,68.006,68.1337,67.9961,68.1337,7732.0
2020-07-17 15:30:00,69.35,69.44,69.2,69.27,33396.0,68.1238,68.2123,67.9765,68.0453,33396.0
2020-07-20 09:30:00,69.42,69.66,69.08,69.6,59888.0,68.1926,68.4284,67.8586,68.3694,59888.0
2020-07-20 10:00:00,69.54,70.17,69.54,70.17,39436.0,68.3105,68.9293,68.3105,68.9293,39436.0
2020-07-20 10:30:00,70.16,70.28,70.15,70.21,29648.0,68.9195,69.0374,68.9097,68.9686,29648.0
2020-07-20 11:00:00,70.21,70.35,70.16,70.35,16048.0,68.9686,69.1062,68.9195,69.1062,16048.0
2020-07-20 11:30:00,70.4,70.57,70.39,70.5,96812.0,69.1553,69.3223,69.1455,69.2535,96812.0
2020-07-20 12:00:00,70.52,70.55,70.4,70.4,17524.0,69.2732,69.3026,69.1553,69.1553,17524.0
2020-07-20 12:30:00,70.4,70.55,70.4,70.53,27316.0,69.1553,69.3026,69.1553,69.283,27316.0
2020-07-20 13:00:00,70.55,70.6,70.53,70.58,16004.0,69.3026,69.3517,69.283,69.3321,16004.0
2020-07-20 13:30:00,70.57,70.69,70.54,70.66,35324.0,69.3223,69.4402,69.2928,69.4107,35324.0
2020-07-20 14:00:00,70.66,70.81,70.66,70.8,10816.0,69.4107,69.558,69.4107,69.5482,10816.0
2020-07-20 14:30:00,70.81,70.94,70.81,70.94,15424.0,69.558,69.6857,69.558,69.6857,15424.0
2020-07-20 15:00:00,70.95,71.13,70.94,71.13,37976.0,69.6956,69.8724,69.6857,69.8724,37976.0
2020-07-20 15:30:00,71.14,71.32,71.14,71.23,61076.0,69.8822,70.059,69.8822,69.9706,61076.0
2020-07-21 09:30:00,71.73,71.73,71.01,71.32,73584.0,70.4618,70.4618,69.7545,70.059,73584.0
2020-07-21 10:00:00,71.26,71.32,70.95,71.03,97916.0,70.0001,70.059,69.6956,69.7741,97916.0
2020-07-21 10:30:00,71.05,71.1,70.83,70.95,38236.0,69.7938,69.8429,69.5777,69.6956,38236.0
2020-07-21 11:00:00,70.95,71.0,70.7,70.84,21580.0,69.6956,69.7447,69.45,69.5875,21580.0
2020-07-21 11:30:00,70.87,70.87,70.57,70.64,97776.0,69.617,69.617,69.3223,69.391,97776.0
2020-07-21 12:00:00,70.64,70.65,70.51,70.61,22112.0,69.391,69.4009,69.2633,69.3616,22112.0
2020-07-21 12:30:00,70.63,70.75,70.59,70.75,28572.0,69.3812,69.4991,69.3419,69.4991,28572.0
2020-07-21 13:00:00,70.74,70.76,70.61,70.76,30756.0,69.4893,69.5089,69.3616,69.5089,30756.0
2020-07-21 13:30:00,70.89,71.03,70.87,70.98,16764.0,69.6366,69.7741,69.617,69.725,16764.0
2020-07-21 14:00:00,70.99,71.18,70.99,71.08,87540.0,69.7348,69.9215,69.7348,69.8233,87540.0
2020-07-21 14:30:00,71.08,71.09,70.94,70.97,30348.0,69.8233,69.8331,69.6857,69.7152,30348.0
2020-07-21 15:00:00,70.96,71.0,70.48,70.55,74568.0,69.7054,69.7447,69.2339,69.3026,74568.0
2020-07-21 15:30:00,70.61,70.63,70.23,70.45,164892.0,69.3616,69.3812,68.9883,69.2044,164892.0
2020-07-22 09:30:00,70.54,71.03,70.5,71.03,65244.0,69.2928,69.7741,69.2535,69.7741,65244.0
2020-07-22 10:00:00,71.05,71.14,70.79,70.79,34104.0,69.7938,69.8822,69.5384,69.5384,34104.0
2020-07-22 10:30:00,70.76,70.84,70.42,70.5,36960.0,69.5089,69.5875,69.1749,69.2535,36960.0
2020-07-22 11:00:00,70.47,70.63,70.33,70.61,41184.0,69.224,69.3812,69.0865,69.3616,41184.0
2020-07-22 11:30:00,70.68,70.75,70.62,70.69,23168.0,69.4303,69.4991,69.3714,69.4402,23168.0
2020-07-22 12:00:00,70.71,70.85,70.67,70.78,29012.0,69.4598,69.5973,69.4205,69.5286,29012.0
2020-07-22 12:30:00,70.78,70.78,70.61,70.67,15932.0,69.5286,69.5286,69.3616,69.4205,15932.0
2020-07-22 13:00:00,70.66,70.69,70.58,70.58,19300.0,69.4107,69.4402,69.3321,69.3321,19300.0
2020-07-22 13:30:00,70.57,70.57,70.36,70.39,35604.0,69.3223,69.3223,69.116,69.1455,35604.0
2020-07-22 14:00:00,70.46,70.54,70.44,70.49,20656.0,69.2142,69.2928,69.1946,69.2437,20656.0
2020-07-22 14:30:00,70.5,70.61,70.5,70.52,26908.0,69.2535,69.3616,69.2535,69.2732,26908.0
2020-07-22 15:00:00,70.55,70.76,70.54,70.6,72156.0,69.3026,69.5089,69.2928,69.3517,72156.0
2020-07-22 15:30:00,70.59,70.95,70.59,70.85,143176.0,69.3419,69.6956,69.3419,69.5973,143176.0
2020-07-23 09:30:00,70.58,70.96,70.39,70.8,42616.0,69.3321,69.7054,69.1455,69.5482,42616.0
2020-07-23 10:00:00,70.89,70.89,70.38,70.64,13864.0,69.6366,69.6366,69.1356,69.391,13864.0
2020-07-23 10:30:00,70.7,70.85,70.64,70.64,17484.0,69.45,69.5973,69.391,69.391,17484.0
2020-07-23 11:00:00,70.67,70.71,70.49,70.68,14208.0,69.4205,69.4598,69.2437,69.4303,14208.0
2020-07-23 11:30:00,70.62,70.68,70.58,70.58,4040.0,69.3714,69.4303,69.3321,69.3321,4040.0
2020-07-23 12:00:00,70.28,70.28,69.99,70.03,32312.0,69.0374,69.0374,68.7525,68.7918,32312.0
2020-07-23 12:30:00,69.84,69.84,69.58,69.79,44104.0,68.6052,68.6052,68.3498,68.5561,44104.0
2020-07-23 13:00:00,69.83,69.96,69.58,69.64,23724.0,68.5954,68.7231,68.3498,68.4087,23724.0
2020-07-23 13:30:00,69.68,69.7,69.03,69.15,67028.0,68.448,68.4677,67.8095,67.9274,67028.0
2020-07-23 14:00:00,69.18,69.18,68.57,68.94,43980.0,67.9569,67.9569,67.3576,67.7211,43980.0
2020-07-23 14:30:00,68.9,69.08,68.74,69.02,48172.0,67.6818,67.8586,67.5246,67.7997,48172.0
2020-07-23 15:00:00,69.04,69.05,68.69,68.82,41668.0,67.8193,67.8291,67.4755,67.6032,41668.0
2020-07-23 15:30:00,68.8,69.01,68.67,68.91,53352.0,67.5836,67.7899,67.4559,67.6916,53352.0
2020-07-24 09:30:00,67.78,67.78,66.98,67.46,157872.0,66.5816,66.5816,65.7957,66.2673,157872.0
2020-07-24 10:00:00,67.54,67.99,67.49,67.97,28464.0,66.3458,66.7879,66.2967,66.7682,28464.0
2020-07-24 10:30:00,67.92,68.35,67.58,68.35,11268.0,66.7191,67.1415,66.3851,67.1415,11268.0
2020-07-24 11:00:00,68.24,68.49,68.17,68.49,4000.0,67.0335,67.2791,66.9647,67.2791,4000.0
2020-07-24 11:30:00,68.46,68.46,68.33,68.33,8828.0,67.2496,67.2496,67.1219,67.1219,8828.0
2020-07-24 12:00:00,68.44,68.44,68.02,68.1,15316.0,67.2299,67.2299,66.8174,66.8959,15316.0
2020-07-24 12:30:00,68.12,68.12,67.79,67.79,12924.0,66.9156,66.9156,66.5914,66.5914,12924.0
2020-07-24 13:00:00,67.91,67.99,67.63,67.79,14876.0,66.7093,66.7879,66.4343,66.5914,14876.0
2020-07-24 13:30:00,67.81,68.14,67.81,68.14,6240.0,66.6111,66.9352,66.6111,66.9352,6240.0
2020-07-24 14:00:00,68.18,68.33,68.18,68.22,10012.0,66.9745,67.1219,66.9745,67.0138,10012.0
2020-07-24 14:30:00,68.31,68.31,68.1,68.13,16100.0,67.1022,67.1022,66.8959,66.9254,16100.0
2020-07-24 15:00:00,68.14,68.3,67.95,67.95,23480.0,66.9352,67.0924,66.7486,66.7486,23480.0
2020-07-24 15:30:00,67.98,68.09,67.84,68.06,62088.0,66.7781,66.8861,66.6405,66.8567,62088.0
2020-07-27 09:30:00,68.47,69.03,68.44,68.95,36356.0,67.2594,67.8095,67.2299,67.7309,36356.0
2020-07-27 10:00:00,69.06,69.06,68.84,68.84,19888.0,67.839,67.839,67.6229,67.6229,19888.0
2020-07-27 10:30:00,68.79,68.95,68.78,68.85,59452.0,67.5737,67.7309,67.5639,67.6327,59452.0
2020-07-27 11:00:00,68.89,68.89,68.52,68.52,24104.0,67.672,67.672,67.3085,67.3085,24104.0
2020-07-27 11:30:00,68.52,68.68,68.42,68.68,16448.0,67.3085,67.4657,67.2103,67.4657,16448.0
2020-07-27 12:00:00,68.65,68.74,68.65,68.74,27760.0,67.4362,67.5246,67.4362,67.5246,27760.0
2020-07-27 12:30:00,68.76,68.85,68.71,68.85,97224.0,67.5443,67.6327,67.4952,67.6327,97224.0
2020-07-27 13:00:00,68.87,68.96,68.86,68.96,44264.0,67.6523,67.7407,67.6425,67.7407,44264.0
2020-07-27 13:30:00,68.96,69.0,68.94,68.95,10232.0,67.7407,67.78,67.7211,67.7309,10232.0
2020-07-27 14:00:00,69.1,69.11,68.98,69.11,14680.0,67.8783,67.8881,67.7604,67.8881,14680.0
2020-07-27 14:30:00,69.15,69.17,68.98,68.98,9828.0,67.9274,67.947,67.7604,67.7604,9828.0
2020-07-27 15:00:00,69.11,69.25,69.11,69.25,31652.0,67.8881,68.0256,67.8881,68.0256,31652.0
2020-07-27 15:30:00,69.23,69.23,69.13,69.19,28860.0,68.006,68.006,67.9077,67.9667,28860.0
2020-07-28 09:30:00,68.96,68.96,68.43,68.58,27104.0,67.7407,67.7407,67.2201,67.3675,27104.0
2020-07-28 10:00:00,68.6,68.77,68.54,68.68,8316.0,67.3871,67.5541,67.3282,67.4657,8316.0
2020-07-28 10:30:00,68.77,68.89,68.72,68.89,6628.0,67.5541,67.672,67.505,67.672,6628.0
2020-07-28 11:00:00,68.72,68.9,68.72,68.88,1568.0,67.505,67.6818,67.505,67.6622,1568.0
2020-07-28 11:30:00,68.97,68.99,68.81,68.81,3260.0,67.7506,67.7702,67.5934,67.5934,3260.0
2020-07-28 12:00:00,68.74,68.83,68.66,68.78,12068.0,67.5246,67.613,67.446,67.5639,12068.0
2020-07-28 12:30:00,68.88,68.89,68.86,68.89,6432.0,67.6622,67.672,67.6425,67.672,6432.0
2020-07-28 13:00:00,68.91,68.98,68.87,68.95,6268.0,67.6916,67.7604,67.6523,67.7309,6268.0
2020-07-28 13:30:00,69.0,69.11,69.0,69.11,10896.0,67.78,67.8881,67.78,67.8881,10896.0
2020-07-28 14:00:00,69.04,69.05,68.92,68.96,2164.0,67.8193,67.8291,67.7014,67.7407,2164.0
2020-07-28 14:30:00,68.84,68.86,68.76,68.79,788736.0,67.6229,67.6425,67.5443,67.5737,788736.0
2020-07-28 15:00:00,68.77,68.78,68.53,68.54,14984.0,67.5541,67.5639,67.3183,67.3282,14984.0
2020-07-28 15:30:00,68.52,68.52,68.22,68.28,26344.0,67.3085,67.3085,67.0138,67.0728,26344.0
2020-07-29 09:30:00,68.69,68.86,68.69,68.86,12412.0,67.4755,67.6425,67.4755,67.6425,12412.0
2020-07-29 10:00:00,68.94,69.12,68.94,69.1,33176.0,67.7211,67.8979,67.7211,67.8783,33176.0
2020-07-29 10:30:00,69.11,69.23,69.11,69.16,12000.0,67.8881,68.006,67.8881,67.9372,12000.0
2020-07-29 11:00:00,69.18,69.22,69.07,69.22,22412.0,67.9569,67.9961,67.8488,67.9961,22412.0
2020-07-29 11:30:00,69.19,69.19,69.12,69.13,12132.0,67.9667,67.9667,67.8979,67.9077,12132.0
2020-07-29 12:00:00,69.04,69.08,68.9,69.06,9232.0,67.8193,67.8586,67.6818,67.839,9232.0
2020-07-29 12:30:00,69.03,69.16,69.03,69.13,17792.0,67.8095,67.9372,67.8095,67.9077,17792.0
2020-07-29 13:00:00,69.07,69.19,69.07,69.17,9116.0,67.8488,67.9667,67.8488,67.947,9116.0
2020-07-29 13:30:00,69.17,69.21,69.11,69.14,6384.0,67.947,67.9863,67.8881,67.9176,6384.0
2020-07-29 14:00:00,69.04,69.25,69.04,69.25,9696.0,67.8193,68.0256,67.8193,68.0256,9696.0
2020-07-29 14:30:00,69.38,69.54,69.36,69.36,107964.0,68.1533,68.3105,68.1337,68.1337,107964.0
2020-07-29 15:00:00,69.3,69.42,69.1,69.41,13252.0,68.0747,68.1926,67.8783,68.1828,13252.0
2020-07-29 15:30:00,69.46,69.51,69.27,69.36,45008.0,68.2319,68.281,68.0453,68.1337,45008.0
2020-07-30 09:30:00,68.6,68.9,68.44,68.46,25508.0,67.3871,67.6818,67.2299,67.2496,25508.0
2020-07-30 10:00:00,68.45,68.65,68.39,68.43,19336.0,67.2398,67.4362,67.1808,67.2201,19336.0
2020-07-30 10:30:00,68.7,68.79,68.7,68.79,1608.0,67.4853,67.5737,67.4853,67.5737,1608.0
2020-07-30 11:00:00,68.81,69.14,68.81,69.01,11064.0,67.5934,67.9176,67.5934,67.7899,11064.0
2020-07-30 11:30:00,69.03,69.4,69.03,69.31,16048.0,67.8095,68.173,67.8095,68.0846,16048.0
2020-07-30 12:00:00,69.49,69.64,69.31,69.52,15780.0,68.2614,68.4087,68.0846,68.2908,15780.0
2020-07-30 12:30:00,69.5,69.57,69.47,69.54,7336.0,68.2712,68.34,68.2417,68.3105,7336.0
2020-07-30 13:00:00,69.59,69.75,69.58,69.74,7444.0,68.3596,68.5168,68.3498,68.5069,7444.0
2020-07-30 13:30:00,69.64,69.7,69.52,69.7,6684.0,68.4087,68.4677,68.2908,68.4677,6684.0
2020-07-30 14:00:00,69.7,69.7,69.66,69.67,2884.0,68.4677,68.4677,68.4284,68.4382,2884.0
2020-07-30 14:30:00,69.71,69.85,69.7,69.77,6716.0,68.4775,68.615,68.4677,68.5364,6716.0
2020-07-30 15:00:00,69.67,69.86,69.67,69.86,7140.0,68.4382,68.6248,68.4382,68.6248,7140.0
2020-07-30 15:30:00,69.89,69.89,69.75,69.86,16964.0,68.6543,68.6543,68.5168,68.6248,16964.0
2020-07-31 09:30:00,71.04,71.04,70.17,70.46,134916.0,69.784,69.784,68.9293,69.2142,134916.0
2020-07-31 10:00:00,70.39,70.39,69.77,69.98,27004.0,69.1455,69.1455,68.5364,68.7427,27004.0
2020-07-31 10:30:00,69.93,70.19,69.92,70.09,34952.0,68.6936,68.949,68.6838,68.8508,34952.0
2020-07-31 11:00:00,70.28,70.67,70.28,70.63,43040.0,69.0374,69.4205,69.0374,69.3812,43040.0
2020-07-31 11:30:00,70.59,70.63,70.39,70.39,69936.0,69.3419,69.3812,69.1455,69.1455,69936.0
2020-07-31 12:00:00,70.41,70.41,70.17,70.28,6924.0,69.1651,69.1651,68.9293,69.0374,6924.0
2020-07-31 12:30:00,69.91,70.07,69.91,69.96,3488.0,68.6739,68.8311,68.6739,68.7231,3488.0
2020-07-31 13:00:00,70.02,70.15,70.02,70.06,3224.0,68.782,68.9097,68.782,68.8213,3224.0
2020-07-31 13:30:00,70.25,70.38,70.21,70.29,8824.0,69.0079,69.1356,68.9686,69.0472,8824.0
2020-07-31 14:00:00,70.34,70.34,70.11,70.22,5444.0,69.0963,69.0963,68.8704,68.9785,5444.0
2020-07-31 14:30:00,70.33,70.73,70.33,70.71,62468.0,69.0865,69.4794,69.0865,69.4598,62468.0
2020-07-31 15:00:00,70.74,71.13,70.7,71.04,181008.0,69.4893,69.8724,69.45,69.784,181008.0
2020-07-31 15:30:00,71.04,71.5,71.04,71.5,202848.0,69.784,70.2358,69.784,70.2358,202848.0
2020-08-03 09:30:00,72.39,73.03,72.38,72.89,81360.0,71.1101,71.7388,71.1003,71.6013,81360.0
2020-08-03 10:00:00,73.0,73.19,72.81,72.83,26984.0,71.7093,71.896,71.5227,71.5423,26984.0
2020-08-03 10:30:00,72.89,72.92,72.55,72.7,65024.0,71.6013,71.6307,71.2673,71.4146,65024.0
2020-08-03 11:00:00,72.65,72.95,72.64,72.92,27680.0,71.3655,71.6602,71.3557,71.6307,27680.0
2020-08-03 11:30:00,72.92,73.03,72.87,73.03,8732.0,71.6307,71.7388,71.5816,71.7388,8732.0
2020-08-03 12:00:00,72.99,73.05,72.94,73.03,14944.0,71.6995,71.7584,71.6504,71.7388,14944.0
2020-08-03 12:30:00,73.06,73.07,72.92,72.99,9492.0,71.7682,71.7781,71.6307,71.6995,9492.0
2020-08-03 13:00:00,72.99,73.12,72.97,73.08,21744.0,71.6995,71.8272,71.6798,71.7879,21744.0
2020-08-03 13:30:00,73.02,73.02,72.92,73.02,10628.0,71.729,71.729,71.6307,71.729,10628.0
2020-08-03 14:00:00,73.0,73.19,72.99,73.18,22516.0,71.7093,71.896,71.6995,71.8861,22516.0
2020-08-03 14:30:00,73.21,73.29,73.19,73.28,19064.0,71.9156,71.9942,71.896,71.9844,19064.0
2020-08-03 15:00:00,73.3,73.3,72.97,73.08,15520.0,72.004,72.004,71.6798,71.7879,15520.0
2020-08-03 15:30:00,73.1,73.25,73.05,73.07,51432.0,71.8075,71.9549,71.7584,71.7781,51432.0
2020-08-04 09:30:00,73.05,73.1,72.69,73.06,101344.0,71.7584,71.8075,71.4048,71.7682,101344.0
2020-08-04 10:00:00,73.11,73.16,73.0,73.03,28792.0,71.8174,71.8665,71.7093,71.7388,28792.0
2020-08-04 10:30:00,73.08,73.17,72.97,73.05,24652.0,71.7879,71.8763,71.6798,71.7584,24652.0
2020-08-04 11:00:00,72.96,73.02,72.74,72.8,38412.0,71.67,71.729,71.4539,71.5128,38412.0
2020-08-04 11:30:00,72.8,72.9,72.79,72.9,22400.0,71.5128,71.6111,71.503,71.6111,22400.0
2020-08-04 12:00:00,72.9,72.92,72.7,72.84,40648.0,71.6111,71.6307,71.4146,71.5521,40648.0
2020-08-04 12:30:00,72.9,72.94,72.88,72.88,10264.0,71.6111,71.6504,71.5914,71.5914,10264.0
2020-08-04 13:00:00,72.83,73.03,72.83,73.03,14912.0,71.5423,71.7388,71.5423,71.7388,14912.0
2020-08-04 13:30:00,73.05,73.13,73.02,73.1,12592.0,71.7584,71.837,71.729,71.8075,12592.0
2020-08-04 14:00:00,73.1,73.12,72.83,72.83,9400.0,71.8075,71.8272,71.5423,71.5423,9400.0
2020-08-04 14:30:00,72.7,72.82,72.58,72.82,43504.0,71.4146,71.5325,71.2967,71.5325,43504.0
2020-08-04 15:00:00,72.87,72.93,72.8,72.89,32240.0,71.5816,71.6405,71.5128,71.6013,32240.0
2020-08-04 15:30:00,72.92,73.23,72.87,73.23,68036.0,71.6307,71.9352,71.5816,71.9352,68036.0
2020-08-05 09:30:00,73.42,73.45,73.0,73.45,35580.0,72.1219,72.1514,71.7093,72.1514,35580.0
2020-08-05 10:00:00,73.44,73.53,73.37,73.47,13080.0,72.1415,72.2299,72.0728,72.171,13080.0
2020-08-05 10:30:00,73.48,73.48,73.24,73.28,11344.0,72.1808,72.1808,71.9451,71.9844,11344.0
2020-08-05 11:00:00,73.25,73.42,73.21,73.24,22784.0,71.9549,72.1219,71.9156,71.9451,22784.0
2020-08-05 11:30:00,73.27,73.29,73.13,73.21,8300.0,71.9745,71.9942,71.837,71.9156,8300.0
2020-08-05 12:00:00,73.18,73.3,73.18,73.2,16048.0,71.8861,72.004,71.8861,71.9058,16048.0
2020-08-05 12:30:00,73.17,73.22,73.17,73.22,6964.0,71.8763,71.9254,71.8763,71.9254,6964.0
2020-08-05 13:00:00,73.24,73.33,73.23,73.31,25204.0,71.9451,72.0335,71.9352,72.0138,25204.0
2020-08-05 13:30:00,73.29,73.33,73.26,73.28,9204.0,71.9942,72.0335,71.9647,71.9844,9204.0
2020-08-05 14:00:00,73.31,73.34,73.28,73.31,5848.0,72.0138,72.0433,71.9844,72.0138,5848.0
2020-08-05 14:30:00,73.32,73.39,73.23,73.28,21152.0,72.0237,72.0924,71.9352,71.9844,21152.0
2020-08-05 15:00:00,73.28,73.32,73.22,73.24,9236.0,71.9844,72.0237,71.9254,71.9451,9236.0
2020-08-05 15:30:00,73.21,73.33,73.08,73.33,40120.0,71.9156,72.0335,71.7879,72.0335,40120.0
2020-08-06 09:30:00,73.39,73.44,73.16,73.44,28556.0,72.0924,72.1415,71.8665,72.1415,28556.0
2020-08-06 10:00:00,73.44,73.62,73.41,73.5,19648.0,72.1415,72.3183,72.1121,72.2005,19648.0
2020-08-06 10:30:00,73.51,73.53,73.17,73.25,36524.0,72.2103,72.2299,71.8763,71.9549,36524.0
2020-08-06 11:00:00,73.3,73.54,73.3,73.39,14616.0,72.004,72.2398,72.004,72.0924,14616.0
2020-08-06 11:30:00,73.44,73.54,73.42,73.47,9292.0,72.1415,72.2398,72.1219,72.171,9292.0
2020-08-06 12:00:00,73.51,73.66,73.5,73.64,18200.0,72.2103,72.3576,72.2005,72.338,18200.0
2020-08-06 12:30:00,73.62,73.8,73.6,73.8,23612.0,72.3183,72.4952,72.2987,72.4952,23612.0
2020-08-06 13:00:00,73.82,73.93,73.79,73.87,25332.0,72.5148,72.6229,72.4853,72.5639,25332.0
2020-08-06 13:30:00,73.93,74.03,73.85,74.02,14800.0,72.6229,72.7211,72.5443,72.7113,14800.0
2020-08-06 14:00:00,74.06,74.23,74.06,74.22,34264.0,72.7506,72.9176,72.7506,72.9077,34264.0
2020-08-06 14:30:00,74.26,74.36,74.24,74.36,19388.0,72.947,73.0453,72.9274,73.0453,19388.0
2020-08-06 15:00:00,74.33,74.45,74.27,74.36,13056.0,73.0158,73.1337,72.9569,73.0453,13056.0
2020-08-06 15:30:00,74.39,74.42,74.24,74.41,62476.0,73.0747,73.1042,72.9274,73.0944,62476.0
2020-08-07 09:30:00,74.17,74.23,73.92,74.22,34500.0,72.8586,72.9176,72.613,72.9077,34500.0
2020-08-07 10:00:00,74.02,74.13,73.89,73.99,8284.0,72.7113,72.8193,72.5836,72.6818,8284.0
2020-08-07 10:30:00,74.13,74.32,74.08,74.32,24296.0,72.8193,73.006,72.7702,73.006,24296.0
2020-08-07 11:00:00,74.24,74.25,73.9,73.9,33964.0,72.9274,72.9372,72.5934,72.5934,33964.0
2020-08-07 11:30:00,73.97,74.02,73.7,73.7,37208.0,72.6622,72.7113,72.3969,72.3969,37208.0
2020-08-07 12:00:00,73.71,73.83,73.63,73.83,18208.0,72.4068,72.5246,72.3282,72.5246,18208.0
2020-08-07 12:30:00,73.77,73.82,73.54,73.54,13868.0,72.4657,72.5148,72.2398,72.2398,13868.0
2020-08-07 13:00:00,73.35,73.35,73.0,73.18,22952.0,72.0531,72.0531,71.7093,71.8861,22952.0
2020-08-07 13:30:00,73.14,73.33,73.0,73.03,28640.0,71.8468,72.0335,71.7093,71.7388,28640.0
2020-08-07 14:00:00,73.05,73.17,72.71,72.79,156884.0,71.7584,71.8763,71.4244,71.503,156884.0
2020-08-07 14:30:00,72.71,73.01,72.71,73.01,9568.0,71.4244,71.7191,71.4244,71.7191,9568.0
2020-08-07 15:00:00,73.14,73.23,73.04,73.04,24652.0,71.8468,71.9352,71.7486,71.7486,24652.0
2020-08-07 15:30:00,73.04,73.4,73.04,73.33,46944.0,71.7486,72.1022,71.7486,72.0335,46944.0
2020-08-10 09:30:00,73.47,73.59,73.15,73.17,29300.0,72.171,72.2889,71.8567,71.8763,29300.0
2020-08-10 10:00:00,73.04,73.11,72.83,72.94,47264.0,71.7486,71.8174,71.5423,71.6504,47264.0
2020-08-10 10:30:00,72.97,72.97,72.15,72.15,52664.0,71.6798,71.6798,70.8743,70.8743,52664.0
2020-08-10 11:00:00,72.1,72.67,72.05,72.67,44008.0,70.8252,71.3851,70.7761,71.3851,44008.0
2020-08-10 11:30:00,72.64,72.81,72.5,72.8,37432.0,71.3557,71.5227,71.2182,71.5128,37432.0
2020-08-10 12:00:00,72.78,72.83,72.66,72.66,35668.0,71.4932,71.5423,71.3753,71.3753,35668.0
2020-08-10 12:30:00,72.67,73.11,72.65,73.11,20732.0,71.3851,71.8174,71.3655,71.8174,20732.0
2020-08-10 13:00:00,73.1,73.28,73.08,73.19,16864.0,71.8075,71.9844,71.7879,71.896,16864.0
2020-08-10 13:30:00,73.22,73.22,72.94,72.98,276668.0,71.9254,71.9254,71.6504,71.6897,276668.0
2020-08-10 14:00:00,73.12,73.14,72.98,73.02,36556.0,71.8272,71.8468,71.6897,71.729,36556.0
2020-08-10 14:30:00,73.01,73.11,72.85,73.09,15304.0,71.7191,71.8174,71.562,71.7977,15304.0
2020-08-10 15:00:00,73.09,73.19,72.86,72.86,8276.0,71.7977,71.896,71.5718,71.5718,8276.0
2020-08-10 15:30:00,72.99,73.11,72.88,73.08,35816.0,71.6995,71.8174,71.5914,71.7879,35816.0
2020-08-11 09:30:00,72.77,72.94,72.36,72.61,53748.0,71.4834,71.6504,71.0806,71.3262,53748.0
2020-08-11 10:00:00,72.61,72.62,72.17,72.6,46480.0,71.3262,71.336,70.894,71.3164,46480.0
2020-08-11 10:30:00,72.44,72.64,72.44,72.61,14888.0,71.1592,71.3557,71.1592,71.3262,14888.0
2020-08-11 11:00:00,72.61,72.93,72.6,72.83,10124.0,71.3262,71.6405,71.3164,71.5423,10124.0
2020-08-11 11:30:00,72.91,72.91,72.68,72.69,4108.0,71.6209,71.6209,71.395,71.4048,4108.0
2020-08-11 12:00:00,72.7,73.07,72.7,73.07,2480.0,71.4146,71.7781,71.4146,71.7781,2480.0
2020-08-11 12:30:00,73.02,73.16,72.98,73.04,12172.0,71.729,71.8665,71.6897,71.7486,12172.0
2020-08-11 13:00:00,73.0,73.05,72.89,73.02,19048.0,71.7093,71.7584,71.6013,71.729,19048.0
2020-08-11 13:30:00,72.97,72.97,72.84,72.95,12600.0,71.6798,71.6798,71.5521,71.6602,12600.0
2020-08-11 14:00:00,72.9,72.9,72.59,72.59,17776.0,71.6111,71.6111,71.3066,71.3066,17776.0
2020-08-11 14:30:00,72.59,72.68,72.5,72.63,24496.0,71.3066,71.395,71.2182,71.3459,24496.0
2020-08-11 15:00:00,72.61,72.61,72.04,72.22,22888.0,71.3262,71.3262,70.7663,70.9431,22888.0
2020-08-11 15:30:00,72.19,72.19,71.58,71.66,143716.0,70.9136,70.9136,70.3144,70.393,143716.0
2020-08-12 09:30:00,72.2,72.8,72.2,72.8,18724.0,70.9235,71.5128,70.9235,71.5128,18724.0
2020-08-12 10:00:00,72.69,72.96,72.69,72.93,22236.0,71.4048,71.67,71.4048,71.6405,22236.0
2020-08-12 10:30:00,73.0,73.07,72.9,73.07,15188.0,71.7093,71.7781,71.6111,71.7781,15188.0
2020-08-12 11:00:00,73.09,73.19,73.06,73.17,35208.0,71.7977,71.896,71.7682,71.8763,35208.0
2020-08-12 11:30:00,73.21,73.3,73.12,73.28,37992.0,71.9156,72.004,71.8272,71.9844,37992.0
2020-08-12 12:00:00,73.33,73.47,73.33,73.45,43084.0,72.0335,72.171,72.0335,72.1514,43084.0
2020-08-12 12:30:00,73.47,73.49,73.26,73.26,7260.0,72.171,72.1906,71.9647,71.9647,7260.0
2020-08-12 13:00:00,73.31,73.32,73.12,73.12,7032.0,72.0138,72.0237,71.8272,71.8272,7032.0
2020-08-12 13:30:00,73.2,73.47,73.19,73.47,10468.0,71.9058,72.171,71.896,72.171,10468.0
2020-08-12 14:00:00,73.53,73.53,73.46,73.47,10588.0,72.2299,72.2299,72.1612,72.171,10588.0
2020-08-12 14:30:00,73.46,73.46,73.33,73.38,7996.0,72.1612,72.1612,72.0335,72.0826,7996.0
2020-08-12 15:00:00,73.4,73.52,73.35,73.41,92976.0,72.1022,72.2201,72.0531,72.1121,92976.0
2020-08-12 15:30:00,73.27,73.38,73.24,73.35,129296.0,71.9745,72.0826,71.9451,72.0531,129296.0
2020-08-13 09:30:00,73.46,73.83,73.46,73.71,10588.0,72.1612,72.5246,72.1612,72.4068,10588.0
2020-08-13 10:00:00,73.69,73.72,73.51,73.72,21752.0,72.3871,72.4166,72.2103,72.4166,21752.0
2020-08-13 10:30:00,73.79,73.91,73.79,73.88,6592.0,72.4853,72.6032,72.4853,72.5738,6592.0
2020-08-13 11:00:00,73.98,74.04,73.85,73.85,11700.0,72.672,72.7309,72.5443,72.5443,11700.0
2020-08-13 11:30:00,73.88,73.91,73.8,73.84,9272.0,72.5738,72.6032,72.4952,72.5345,9272.0
2020-08-13 12:00:00,73.97,74.03,73.96,73.98,18156.0,72.6622,72.7211,72.6523,72.672,18156.0
2020-08-13 12:30:00,74.03,74.06,74.0,74.03,7456.0,72.7211,72.7506,72.6916,72.7211,7456.0
2020-08-13 13:00:00,74.09,74.09,73.65,73.65,10400.0,72.78,72.78,72.3478,72.3478,10400.0
2020-08-13 13:30:00,73.69,73.8,73.55,73.78,25764.0,72.3871,72.4952,72.2496,72.4755,25764.0
2020-08-13 14:00:00,73.73,73.73,73.27,73.45,17452.0,72.4264,72.4264,71.9745,72.1514,17452.0
2020-08-13 14:30:00,73.48,73.48,73.22,73.32,15064.0,72.1808,72.1808,71.9254,72.0237,15064.0
2020-08-13 15:00:00,73.41,73.56,73.36,73.56,14256.0,72.1121,72.2594,72.0629,72.2594,14256.0
2020-08-13 15:30:00,73.52,73.56,73.47,73.47,35400.0,72.2201,72.2594,72.171,72.171,35400.0
2020-08-14 09:30:00,73.51,73.62,73.27,73.39,8596.0,72.2103,72.3183,71.9745,72.0924,8596.0
2020-08-14 10:00:00,73.47,73.48,73.01,73.01,13940.0,72.171,72.1808,71.7191,71.7191,13940.0
2020-08-14 10:30:00,73.04,73.33,73.04,73.2,10324.0,71.7486,72.0335,71.7486,71.9058,10324.0
2020-08-14 11:00:00,73.03,73.26,73.03,73.26,6472.0,71.7388,71.9647,71.7388,71.9647,6472.0
2020-08-14 11:30:00,73.34,73.34,73.14,73.19,6008.0,72.0433,72.0433,71.8468,71.896,6008.0
2020-08-14 12:00:00,73.26,73.33,73.25,73.28,20168.0,71.9647,72.0335,71.9549,71.9844,20168.0
2020-08-14 12:30:00,73.46,73.49,73.41,73.41,10084.0,72.1612,72.1906,72.1121,72.1121,10084.0
2020-08-14 13:00:00,73.41,73.44,73.3,73.44,3584.0,72.1121,72.1415,72.004,72.1415,3584.0
2020-08-14 13:30:00,73.41,73.41,73.32,73.37,20028.0,72.1121,72.1121,72.0237,72.0728,20028.0
2020-08-14 14:00:00,73.34,73.36,73.25,73.25,2428.0,72.0433,72.0629,71.9549,71.9549,2428.0
2020-08-14 14:30:00,73.33,73.35,73.26,73.27,8468.0,72.0335,72.0531,71.9647,71.9745,8468.0
2020-08-14 15:00:00,73.22,73.3,73.13,73.17,73260.0,71.9254,72.004,71.837,71.8763,73260.0
2020-08-14 15:30:00,73.17,73.42,73.13,73.35,34664.0,71.8763,72.1219,71.837,72.0531,34664.0
2020-08-17 09:30:00,73.85,73.96,73.84,73.95,18108.0,72.5443,72.6523,72.5345,72.6425,18108.0
2020-08-17 10:00:00,73.98,73.98,73.73,73.78,11472.0,72.672,72.672,72.4264,72.4755,11472.0
2020-08-17 10:30:00,73.81,73.83,73.76,73.77,17000.0,72.505,72.5246,72.4559,72.4657,17000.0
2020-08-17 11:00:00,73.73,73.86,73.68,73.84,110232.0,72.4264,72.5541,72.3773,72.5345,110232.0
2020-08-17 11:30:00,73.81,73.81,73.7,73.75,9256.0,72.505,72.505,72.3969,72.4461,9256.0
2020-08-17 12:00:00,73.78,73.79,73.71,73.73,23812.0,72.4755,72.4853,72.4068,72.4264,23812.0
2020-08-17 12:30:00,73.72,73.87,73.72,73.85,41528.0,72.4166,72.5639,72.4166,72.5443,41528.0
2020-08-17 13:00:00,73.86,73.93,73.83,73.83,54492.0,72.5541,72.6229,72.5246,72.5246,54492.0
2020-08-17 13:30:00,73.86,73.92,73.85,73.87,36460.0,72.5541,72.613,72.5443,72.5639,36460.0
2020-08-17 14:00:00,73.88,73.95,73.86,73.93,23388.0,72.5738,72.6425,72.5541,72.6229,23388.0
2020-08-17 14:30:00,73.97,73.99,73.89,73.96,13932.0,72.6622,72.6818,72.5836,72.6523,13932.0
2020-08-17 15:00:00,73.97,73.97,73.83,73.87,13608.0,72.6622,72.6622,72.5246,72.5639,13608.0
2020-08-17 15:30:00,73.89,73.96,73.82,73.84,26460.0,72.5836,72.6523,72.5148,72.5345,26460.0
2020-08-18 09:30:00,74.06,74.44,73.91,73.98,49828.0,72.7506,73.1239,72.6032,72.672,49828.0
2020-08-18 10:00:00,74.03,74.05,73.67,73.67,24260.0,72.7211,72.7407,72.3675,72.3675,24260.0
2020-08-18 10:30:00,73.76,74.04,73.74,74.01,17204.0,72.4559,72.7309,72.4362,72.7015,17204.0
2020-08-18 11:00:00,74.02,74.15,73.98,74.11,23640.0,72.7113,72.839,72.672,72.7997,23640.0
2020-08-18 11:30:00,74.11,74.13,74.04,74.06,18024.0,72.7997,72.8193,72.7309,72.7506,18024.0
2020-08-18 12:00:00,74.11,74.16,74.09,74.13,13028.0,72.7997,72.8488,72.78,72.8193,13028.0
2020-08-18 12:30:00,74.13,74.23,74.12,74.13,12840.0,72.8193,72.9176,72.8095,72.8193,12840.0
2020-08-18 13:00:00,74.13,74.18,74.11,74.16,15740.0,72.8193,72.8684,72.7997,72.8488,15740.0
2020-08-18 13:30:00,74.18,74.24,74.18,74.21,7404.0,72.8684,72.9274,72.8684,72.8979,7404.0
2020-08-18 14:00:00,74.15,74.22,74.12,74.22,6348.0,72.839,72.9077,72.8095,72.9077,6348.0
2020-08-18 14:30:00,74.25,74.33,74.23,74.33,17300.0,72.9372,73.0158,72.9176,73.0158,17300.0
2020-08-18 15:00:00,74.28,74.45,74.28,74.38,15300.0,72.9667,73.1337,72.9667,73.0649,15300.0
2020-08-18 15:30:00,74.39,74.42,74.31,74.33,28332.0,73.0747,73.1042,72.9961,73.0158,28332.0
2020-08-19 09:30:00,74.56,74.67,74.11,74.19,25312.0,73.2417,73.3498,72.7997,72.8783,25312.0
2020-08-19 10:00:00,74.3,74.55,74.3,74.54,13744.0,72.9863,73.2319,72.9863,73.2221,13744.0
2020-08-19 10:30:00,74.59,74.63,74.54,74.61,16836.0,73.2712,73.3105,73.2221,73.2908,16836.0
2020-08-19 11:00:00,74.69,74.69,74.55,74.62,9112.0,73.3694,73.3694,73.2319,73.3007,9112.0
2020-08-19 11:30:00,74.67,74.77,74.67,74.76,9920.0,73.3498,73.448,73.3498,73.4382,9920.0
2020-08-19 12:00:00,74.88,74.88,74.79,74.81,21404.0,73.5561,73.5561,73.4677,73.4873,21404.0
2020-08-19 12:30:00,74.77,74.81,74.74,74.8,10808.0,73.448,73.4873,73.4185,73.4775,10808.0
2020-08-19 13:00:00,74.85,74.85,74.8,74.83,17072.0,73.5266,73.5266,73.4775,73.507,17072.0
2020-08-19 13:30:00,74.83,74.86,74.83,74.86,4468.0,73.507,73.5364,73.507,73.5364,4468.0
2020-08-19 14:00:00,74.85,74.86,74.13,74.3,31964.0,73.5266,73.5364,72.8193,72.9863,31964.0
2020-08-19 14:30:00,74.26,74.58,74.26,74.56,17244.0,72.947,73.2614,72.947,73.2417,17244.0
2020-08-19 15:00:00,74.52,74.52,74.33,74.33,16408.0,73.2024,73.2024,73.0158,73.0158,16408.0
2020-08-19 15:30:00,74.37,74.37,74.08,74.19,65588.0,73.0551,73.0551,72.7702,72.8783,65588.0
2020-08-20 09:30:00,73.96,74.53,73.81,74.52,27488.0,72.6523,73.2123,72.505,73.2024,27488.0
2020-08-20 10:00:00,74.56,74.58,74.45,74.5,24620.0,73.2417,73.2614,73.1337,73.1828,24620.0
2020-08-20 10:30:00,74.55,74.73,74.48,74.71,19464.0,73.2319,73.4087,73.1631,73.3891,19464.0
2020-08-20 11:00:00,74.67,74.67,74.46,74.62,33624.0,73.3498,73.3498,73.1435,73.3007,33624.0
2020-08-20 11:30:00,74.61,74.82,74.61,74.81,25704.0,73.2908,73.4971,73.2908,73.4873,25704.0
2020-08-20 12:00:00,74.8,74.83,74.72,74.72,17356.0,73.4775,73.507,73.3989,73.3989,17356.0
2020-08-20 12:30:00,74.71,74.76,74.66,74.66,3896.0,73.3891,73.4382,73.34,73.34,3896.0
2020-08-20 13:00:00,74.67,74.83,74.65,74.83,17464.0,73.3498,73.507,73.3301,73.507,17464.0
2020-08-20 13:30:00,74.85,74.89,74.81,74.89,18204.0,73.5266,73.5659,73.4873,73.5659,18204.0
2020-08-20 14:00:00,74.89,75.05,74.89,75.03,47084.0,73.5659,73.7231,73.5659,73.7034,47084.0
2020-08-20 14:30:00,75.05,75.14,75.04,75.14,15212.0,73.7231,73.8115,73.7132,73.8115,15212.0
2020-08-20 15:00:00,75.16,75.28,75.08,75.13,18680.0,73.8311,73.949,73.7525,73.8017,18680.0
2020-08-20 15:30:00,75.17,75.38,75.17,75.27,50004.0,73.8409,74.0472,73.8409,73.9392,50004.0
2020-08-21 09:30:00,75.25,75.5,75.24,75.43,53388.0,73.9195,74.1651,73.9097,74.0963,53388.0
2020-08-21 10:00:00,75.41,75.74,75.34,75.71,19756.0,74.0767,74.4009,74.0079,74.3714,19756.0
2020-08-21 10:30:00,75.76,76.07,75.74,76.03,35092.0,74.4205,74.725,74.4009,74.6857,35092.0
2020-08-21 11:00:00,75.91,75.94,75.75,75.92,34844.0,74.5679,74.5973,74.4107,74.5777,34844.0
2020-08-21 11:30:00,75.89,75.91,75.54,75.55,46584.0,74.5482,74.5679,74.2044,74.2142,46584.0
2020-08-21 12:00:00,75.62,75.85,75.62,75.83,14740.0,74.283,74.5089,74.283,74.4893,14740.0
2020-08-21 12:30:00,75.85,75.9,75.82,75.88,60388.0,74.5089,74.558,74.4795,74.5384,60388.0
2020-08-21 13:00:00,75.89,75.9,75.75,75.78,26496.0,74.5482,74.558,74.4107,74.4402,26496.0
2020-08-21 13:30:00,75.69,75.81,75.63,75.63,22224.0,74.3517,74.4696,74.2928,74.2928,22224.0
2020-08-21 14:00:00,75.74,75.85,75.74,75.85,11752.0,74.4009,74.5089,74.4009,74.5089,11752.0
2020-08-21 14:30:00,75.88,76.0,75.82,76.0,19460.0,74.5384,74.6563,74.4795,74.6563,19460.0
2020-08-21 15:00:00,75.98,76.09,75.98,76.01,41548.0,74.6366,74.7447,74.6366,74.6661,41548.0
2020-08-21 15:30:00,76.01,76.1,75.89,76.08,20492.0,74.6661,74.7545,74.5482,74.7349,20492.0
2020-08-24 09:30:00,77.15,77.27,76.5,76.63,57652.0,75.7859,75.9038,75.1474,75.2751,57652.0
2020-08-24 10:00:00,76.84,76.86,76.38,76.76,43280.0,75.4814,75.5011,75.0295,75.4028,43280.0
2020-08-24 10:30:00,76.64,76.64,76.0,76.1,33068.0,75.285,75.285,74.6563,74.7545,33068.0
2020-08-24 11:00:00,76.09,76.4,76.09,76.23,34144.0,74.7447,75.0492,74.7447,74.8822,34144.0
2020-08-24 11:30:00,76.38,76.63,76.32,76.61,14692.0,75.0295,75.2751,74.9706,75.2555,14692.0
2020-08-24 12:00:00,76.7,76.7,76.54,76.54,10688.0,75.3439,75.3439,75.1867,75.1867,10688.0
2020-08-24 12:30:00,76.56,76.58,76.45,76.45,23836.0,75.2064,75.226,75.0983,75.0983,23836.0
2020-08-24 13:00:00,76.51,76.66,76.51,76.52,7600.0,75.1573,75.3046,75.1573,75.1671,7600.0
2020-08-24 13:30:00,76.42,76.5,76.4,76.5,3884.0,75.0688,75.1474,75.0492,75.1474,3884.0
2020-08-24 14:00:00,76.5,76.56,76.38,76.38,10660.0,75.1474,75.2064,75.0295,75.0295,10660.0
2020-08-24 14:30:00,76.39,76.39,76.23,76.28,16480.0,75.0394,75.0394,74.8822,74.9313,16480.0
2020-08-24 15:00:00,76.14,76.38,76.1,76.38,11844.0,74.7938,75.0295,74.7545,75.0295,11844.0
2020-08-24 15:30:00,76.38,76.61,76.37,76.61,25680.0,75.0295,75.2555,75.0197,75.2555,25680.0
2020-08-25 09:30:00,76.46,76.71,76.3,76.45,37168.0,75.1081,75.3537,74.951,75.0983,37168.0
2020-08-25 10:00:00,76.61,76.61,76.39,76.46,18872.0,75.2555,75.2555,75.0394,75.1081,18872.0
2020-08-25 10:30:00,76.45,76.62,76.45,76.62,17548.0,75.0983,75.2653,75.0983,75.2653,17548.0
2020-08-25 11:00:00,76.64,76.98,76.64,76.74,25508.0,75.285,75.6189,75.285,75.3832,25508.0
2020-08-25 11:30:00,76.68,76.72,76.59,76.65,241124.0,75.3242,75.3635,75.2358,75.2948,241124.0
2020-08-25 12:00:00,76.66,76.7,76.49,76.64,371588.0,75.3046,75.3439,75.1376,75.285,371588.0
2020-08-25 12:30:00,76.65,76.72,76.61,76.66,934628.0,75.2948,75.3635,75.2555,75.3046,934628.0
2020-08-25 13:00:00,76.66,76.79,76.63,76.77,15656.0,75.3046,75.4323,75.2751,75.4127,15656.0
2020-08-25 13:30:00,76.79,76.81,76.72,76.72,16688.0,75.4323,75.4519,75.3635,75.3635,16688.0
2020-08-25 14:00:00,76.71,76.84,76.67,76.81,26048.0,75.3537,75.4814,75.3144,75.4519,26048.0
2020-08-25 14:30:00,76.83,76.88,76.82,76.86,22420.0,75.4716,75.5207,75.4618,75.5011,22420.0
2020-08-25 15:00:00,76.91,77.04,76.87,77.02,22056.0,75.5502,75.6779,75.5109,75.6582,22056.0
2020-08-25 15:30:00,77.03,77.12,77.01,77.07,29756.0,75.6681,75.7565,75.6484,75.7074,29756.0
2020-08-26 09:30:00,77.91,78.16,77.91,78.14,46092.0,76.5325,76.7781,76.5325,76.7584,46092.0
2020-08-26 10:00:00,78.1,78.28,78.04,78.28,19640.0,76.7191,76.896,76.6602,76.896,19640.0
2020-08-26 10:30:00,78.33,78.57,78.31,78.55,34328.0,76.9451,77.1808,76.9254,77.1612,34328.0
2020-08-26 11:00:00,78.6,78.65,78.48,78.63,79776.0,77.2103,77.2594,77.0924,77.2398,79776.0
2020-08-26 11:30:00,78.67,78.88,78.67,78.88,27788.0,77.2791,77.4853,77.2791,77.4853,27788.0
2020-08-26 12:00:00,78.82,79.2,78.76,79.17,18088.0,77.4264,77.7997,77.3675,77.7702,18088.0
2020-08-26 12:30:00,79.13,79.14,78.76,78.84,28964.0,77.7309,77.7408,77.3675,77.4461,28964.0
2020-08-26 13:00:00,78.85,78.89,78.78,78.86,23548.0,77.4559,77.4952,77.3871,77.4657,23548.0
2020-08-26 13:30:00,78.83,78.97,78.83,78.97,53940.0,77.4362,77.5738,77.4362,77.5738,53940.0
2020-08-26 14:00:00,78.96,79.05,78.96,79.03,15648.0,77.5639,77.6523,77.5639,77.6327,15648.0
2020-08-26 14:30:00,79.06,79.06,78.39,78.52,33144.0,77.6622,77.6622,77.004,77.1317,33144.0
2020-08-26 15:00:00,78.48,78.95,78.48,78.95,19804.0,77.0924,77.5541,77.0924,77.5541,19804.0
2020-08-26 15:30:00,78.91,79.16,78.89,79.11,33372.0,77.5148,77.7604,77.4952,77.7113,33372.0
2020-08-27 09:30:00,79.37,79.39,78.65,79.15,136536.0,77.9667,77.9863,77.2594,77.7506,136536.0
2020-08-27 10:00:00,79.0,79.11,78.63,79.02,29592.0,77.6032,77.7113,77.2398,77.6229,29592.0
2020-08-27 10:30:00,79.27,79.39,79.07,79.37,26544.0,77.8685,77.9863,77.672,77.9667,26544.0
2020-08-27 11:00:00,79.43,79.5,79.19,79.27,38344.0,78.0256,78.0944,77.7899,77.8685,38344.0
2020-08-27 11:30:00,79.18,79.5,79.18,79.43,11664.0,77.78,78.0944,77.78,78.0256,11664.0
2020-08-27 12:00:00,79.3,79.3,78.9,79.13,68248.0,77.8979,77.8979,77.505,77.7309,68248.0
2020-08-27 12:30:00,78.98,79.02,78.25,78.41,88424.0,77.5836,77.6229,76.8665,77.0237,88424.0
2020-08-27 13:00:00,78.35,78.71,78.27,78.7,27276.0,76.9647,77.3184,76.8861,77.3085,27276.0
2020-08-27 13:30:00,78.74,78.82,78.5,78.82,24180.0,77.3478,77.4264,77.1121,77.4264,24180.0
2020-08-27 14:00:00,78.88,79.1,78.88,79.1,28428.0,77.4853,77.7015,77.4853,77.7015,28428.0
2020-08-27 14:30:00,79.11,79.19,78.95,79.02,24248.0,77.7113,77.7899,77.5541,77.6229,24248.0
2020-08-27 15:00:00,79.07,79.17,78.99,79.09,34248.0,77.672,77.7702,77.5934,77.6916,34248.0
2020-08-27 15:30:00,79.13,79.17,78.82,78.82,49872.0,77.7309,77.7702,77.4264,77.4264,49872.0
2020-08-28 09:30:00,79.23,79.53,79.1,79.53,36696.0,77.8292,78.1239,77.7015,78.1239,36696.0
2020-08-28 10:00:00,79.53,79.61,79.35,79.61,18508.0,78.1239,78.2024,77.947,78.2024,18508.0
2020-08-28 10:30:00,79.52,79.58,79.15,79.15,33656.0,78.114,78.173,77.7506,77.7506,33656.0
2020-08-28 11:00:00,79.14,79.48,79.13,79.48,73736.0,77.7408,78.0747,77.7309,78.0747,73736.0
2020-08-28 11:30:00,79.44,79.5,79.39,79.47,13816.0,78.0354,78.0944,77.9863,78.0649,13816.0
2020-08-28 12:00:00,79.4,79.48,79.35,79.35,14320.0,77.9962,78.0747,77.947,77.947,14320.0
2020-08-28 12:30:00,79.32,79.37,79.25,79.37,10824.0,77.9176,77.9667,77.8488,77.9667,10824.0
2020-08-28 13:00:00,79.36,79.36,79.15,79.17,9696.0,77.9569,77.9569,77.7506,77.7702,9696.0
2020-08-28 13:30:00,79.04,79.35,79.02,79.34,19328.0,77.6425,77.947,77.6229,77.9372,19328.0
2020-08-28 14:00:00,79.29,79.36,79.23,79.29,13804.0,77.8881,77.9569,77.8292,77.8881,13804.0
2020-08-28 14:30:00,79.29,79.42,79.24,79.27,13260.0,77.8881,78.0158,77.839,77.8685,13260.0
2020-08-28 15:00:00,79.3,79.51,79.3,79.46,16584.0,77.8979,78.1042,77.8979,78.0551,16584.0
2020-08-28 15:30:00,79.49,79.66,79.42,79.48,32856.0,78.0846,78.2516,78.0158,78.0747,32856.0
2020-08-31 09:30:00,79.72,79.84,79.52,79.67,15992.0,78.3105,78.4284,78.114,78.2614,15992.0
2020-08-31 10:00:00,79.67,79.7,79.61,79.61,10400.0,78.2614,78.2909,78.2024,78.2024,10400.0
2020-08-31 10:30:00,79.62,79.81,79.61,79.81,14400.0,78.2123,78.3989,78.2024,78.3989,14400.0
2020-08-31 11:00:00,79.84,79.85,79.35,79.47,53524.0,78.4284,78.4382,77.947,78.0649,53524.0
2020-08-31 11:30:00,79.45,79.73,79.33,79.63,21696.0,78.0453,78.3203,77.9274,78.2221,21696.0
2020-08-31 12:00:00,79.66,79.85,79.62,79.85,17784.0,78.2516,78.4382,78.2123,78.4382,17784.0
2020-08-31 12:30:00,79.83,79.92,79.8,79.92,18432.0,78.4186,78.507,78.3891,78.507,18432.0
2020-08-31 13:00:00,79.98,80.1,79.96,80.08,15728.0,78.5659,78.6838,78.5463,78.6641,15728.0
2020-08-31 13:30:00,80.08,80.21,80.06,80.16,12840.0,78.6641,78.7918,78.6445,78.7427,12840.0
2020-08-31 14:00:00,80.15,80.18,80.09,80.17,8288.0,78.7329,78.7624,78.674,78.7525,8288.0
2020-08-31 14:30:00,80.13,80.19,80.03,80.19,56188.0,78.7132,78.7722,78.615,78.7722,56188.0
2020-08-31 15:00:00,80.2,80.2,79.84,79.97,24644.0,78.782,78.782,78.4284,78.5561,24644.0
2020-08-31 15:30:00,80.02,80.28,79.77,79.77,50332.0,78.6052,78.8606,78.3596,78.3596,50332.0
2020-09-01 09:30:00,80.45,80.79,80.18,80.69,73024.0,79.0276,79.3616,78.7624,79.2633,73024.0
2020-09-01 10:00:00,80.94,80.97,80.73,80.9,18164.0,79.5089,79.5384,79.3026,79.4696,18164.0
2020-09-01 10:30:00,81.1,81.1,80.83,80.83,48136.0,79.6661,79.6661,79.4009,79.4009,48136.0
2020-09-01 11:00:00,80.88,80.98,80.75,80.88,13732.0,79.45,79.5482,79.3223,79.45,13732.0
2020-09-01 11:30:00,80.89,80.95,80.82,80.89,19464.0,79.4598,79.5187,79.391,79.4598,19464.0
2020-09-01 12:00:00,81.0,81.08,80.98,80.99,13328.0,79.5679,79.6465,79.5482,79.558,13328.0
2020-09-01 12:30:00,81.06,81.15,80.98,81.15,11196.0,79.6268,79.7152,79.5482,79.7152,11196.0
2020-09-01 13:00:00,81.11,81.21,81.03,81.21,13180.0,79.6759,79.7742,79.5973,79.7742,13180.0
2020-09-01 13:30:00,81.23,81.48,81.21,81.4,32688.0,79.7938,80.0394,79.7742,79.9608,32688.0
2020-09-01 14:00:00,81.39,81.45,81.31,81.44,19908.0,79.951,80.0099,79.8724,80.0001,19908.0
2020-09-01 14:30:00,81.45,81.45,81.3,81.41,22872.0,80.0099,80.0099,79.8626,79.9706,22872.0
2020-09-01 15:00:00,81.42,81.49,81.36,81.36,16048.0,79.9804,80.0492,79.9215,79.9215,16048.0
2020-09-01 15:30:00,81.33,81.63,81.27,81.59,15768.0,79.892,80.1867,79.8331,80.1474,15768.0
2020-09-02 09:30:00,82.78,82.78,80.96,81.08,188064.0,81.3164,81.3164,79.5286,79.6465,188064.0
2020-09-02 10:00:00,81.2,82.02,81.18,81.98,54504.0,79.7643,80.5698,79.7447,80.5305,54504.0
2020-09-02 10:30:00,81.95,82.03,81.57,81.79,21408.0,80.5011,80.5797,80.1278,80.3439,21408.0
2020-09-02 11:00:00,81.74,81.79,81.29,81.41,39864.0,80.2948,80.3439,79.8527,79.9706,39864.0
2020-09-02 11:30:00,81.4,81.56,80.8,81.31,33796.0,79.9608,80.118,79.3714,79.8724,33796.0
2020-09-02 12:00:00,81.25,81.77,81.25,81.73,27736.0,79.8134,80.3243,79.8134,80.285,27736.0
2020-09-02 12:30:00,81.74,81.91,81.74,81.86,25392.0,80.2948,80.4618,80.2948,80.4127,25392.0
2020-09-02 13:00:00,81.85,82.27,81.75,82.27,42488.0,80.4028,80.8154,80.3046,80.8154,42488.0
2020-09-02 13:30:00,82.28,82.35,82.17,82.25,24600.0,80.8252,80.894,80.7172,80.7958,24600.0
2020-09-02 14:00:00,82.16,82.26,82.08,82.25,22152.0,80.7074,80.8056,80.6288,80.7958,22152.0
2020-09-02 14:30:00,82.24,82.32,82.18,82.18,23164.0,80.7859,80.8645,80.727,80.727,23164.0
2020-09-02 15:00:00,82.2,82.58,82.2,82.46,43656.0,80.7466,81.1199,80.7466,81.0021,43656.0
2020-09-02 15:30:00,82.46,82.61,82.38,82.52,64780.0,81.0021,81.1494,80.9235,81.061,64780.0
2020-09-03 09:30:00,80.97,80.99,80.21,80.42,107352.0,79.5384,79.558,78.7918,78.9981,107352.0
2020-09-03 10:00:00,80.42,80.61,79.29,79.58,95580.0,78.9981,79.1848,77.8881,78.173,95580.0
2020-09-03 10:30:00,79.53,79.64,78.45,79.08,159068.0,78.1239,78.2319,77.063,77.6818,159068.0
2020-09-03 11:00:00,79.08,79.08,77.42,78.1,204612.0,77.6818,77.6818,76.0512,76.7191,204612.0
2020-09-03 11:30:00,78.12,78.78,77.97,78.36,41708.0,76.7388,77.3871,76.5914,76.9745,41708.0
2020-09-03 12:00:00,78.45,78.56,78.02,78.11,35632.0,77.063,77.171,76.6406,76.729,35632.0
2020-09-03 12:30:00,78.0,78.08,77.61,77.73,33124.0,76.6209,76.6995,76.2378,76.3557,33124.0
2020-09-03 13:00:00,77.74,78.0,77.35,77.91,83580.0,76.3655,76.6209,75.9824,76.5325,83580.0
2020-09-03 13:30:00,78.06,78.07,77.58,77.8,21580.0,76.6798,76.6897,76.2083,76.4244,21580.0
2020-09-03 14:00:00,77.86,77.98,77.61,77.76,62448.0,76.4834,76.6013,76.2378,76.3852,62448.0
2020-09-03 14:30:00,77.84,78.06,77.25,77.25,22552.0,76.4637,76.6798,75.8842,75.8842,22552.0
2020-09-03 15:00:00,77.19,77.33,76.85,76.92,65252.0,75.8252,75.9628,75.4912,75.56,65252.0
2020-09-03 15:30:00,76.92,77.67,76.87,77.59,85168.0,75.56,76.2967,75.5109,76.2182,85168.0
2020-09-04 09:30:00,76.95,78.04,75.44,75.81,252696.0,75.5895,76.6602,74.1062,74.4696,252696.0
2020-09-04 10:00:00,75.7,76.22,74.31,74.34,124880.0,74.3616,74.8724,72.9961,73.0256,124880.0
2020-09-04 10:30:00,74.39,74.55,73.0,74.41,165156.0,73.0747,73.2319,71.7093,73.0944,165156.0
2020-09-04 11:00:00,74.44,74.44,73.63,73.81,49368.0,73.1239,73.1239,72.3282,72.505,49368.0
2020-09-04 11:30:00,74.14,75.44,74.08,75.4,80580.0,72.8292,74.1062,72.7702,74.0669,80580.0
2020-09-04 12:00:00,75.51,75.8,75.0,75.75,49504.0,74.1749,74.4598,73.6739,74.4107,49504.0
2020-09-04 12:30:00,75.58,76.1,75.17,75.51,62844.0,74.2437,74.7545,73.8409,74.1749,62844.0
2020-09-04 13:00:00,75.32,75.33,74.62,74.95,32284.0,73.9883,73.9981,73.3007,73.6248,32284.0
2020-09-04 13:30:00,74.83,75.41,74.68,75.38,38224.0,73.507,74.0767,73.3596,74.0472,38224.0
2020-09-04 14:00:00,75.28,75.77,75.24,75.75,23464.0,73.949,74.4303,73.9097,74.4107,23464.0
2020-09-04 14:30:00,75.69,76.79,75.59,76.79,60428.0,74.3517,75.4323,74.2535,75.4323,60428.0
2020-09-04 15:00:00,76.69,77.25,76.55,77.24,53080.0,75.3341,75.8842,75.1965,75.8743,53080.0
2020-09-04 15:30:00,77.13,77.13,76.27,76.27,59576.0,75.7663,75.7663,74.9215,74.9215,59576.0
2020-09-08 09:30:00,73.16,74.38,73.01,74.36,175512.0,71.8665,73.0649,71.7191,73.0453,175512.0
2020-09-08 10:00:00,74.35,75.04,74.08,74.93,116644.0,73.0354,73.7132,72.7702,73.6052,116644.0
2020-09-08 10:30:00,75.11,75.11,74.21,74.55,63628.0,73.782,73.782,72.8979,73.2319,63628.0
2020-09-08 11:00:00,74.44,74.74,74.21,74.42,39520.0,73.1239,73.4185,72.8979,73.1042,39520.0
2020-09-08 11:30:00,74.39,74.39,73.8,74.1,69408.0,73.0747,73.0747,72.4952,72.7899,69408.0
2020-09-08 12:00:00,74.08,74.25,73.95,74.02,42312.0,72.7702,72.9372,72.6425,72.7113,42312.0
2020-09-08 12:30:00,73.99,74.41,73.99,74.39,26968.0,72.6818,73.0944,72.6818,73.0747,26968.0
2020-09-08 13:00:00,74.4,74.4,73.98,74.05,37940.0,73.0846,73.0846,72.672,72.7407,37940.0
2020-09-08 13:30:00,74.05,74.32,74.05,74.14,30656.0,72.7407,73.006,72.7407,72.8292,30656.0
2020-09-08 14:00:00,74.23,74.23,73.56,73.56,39164.0,72.9176,72.9176,72.2594,72.2594,39164.0
2020-09-08 14:30:00,73.61,73.65,72.94,73.37,39556.0,72.3085,72.3478,71.6504,72.0728,39556.0
2020-09-08 15:00:00,73.3,73.36,72.96,73.36,40352.0,72.004,72.0629,71.67,72.0629,40352.0
2020-09-08 15:30:00,73.5,73.5,72.7,72.79,98852.0,72.2005,72.2005,71.4146,71.503,98852.0
2020-09-09 09:30:00,74.34,74.56,73.68,74.21,89696.0,73.0256,73.2417,72.3773,72.8979,89696.0
2020-09-09 10:00:00,74.25,74.85,74.11,74.85,113940.0,72.9372,73.5266,72.7997,73.5266,113940.0
2020-09-09 10:30:00,74.86,75.0,74.71,74.95,25448.0,73.5364,73.6739,73.3891,73.6248,25448.0
2020-09-09 11:00:00,75.14,75.2,74.66,74.93,123716.0,73.8115,73.8704,73.34,73.6052,123716.0
2020-09-09 11:30:00,74.88,75.13,74.87,75.05,46820.0,73.5561,73.8017,73.5462,73.7231,46820.0
2020-09-09 12:00:00,75.05,75.28,75.03,75.26,39180.0,73.7231,73.949,73.7034,73.9294,39180.0
2020-09-09 12:30:00,75.24,75.49,75.24,75.48,23928.0,73.9097,74.1553,73.9097,74.1455,23928.0
2020-09-09 13:00:00,75.53,75.7,75.32,75.49,35380.0,74.1946,74.3616,73.9883,74.1553,35380.0
2020-09-09 13:30:00,75.45,75.47,75.0,75.02,37256.0,74.116,74.1356,73.6739,73.6936,37256.0
2020-09-09 14:00:00,75.06,75.25,74.92,75.02,42220.0,73.7329,73.9195,73.5954,73.6936,42220.0
2020-09-09 14:30:00,75.17,75.4,75.17,75.26,113892.0,73.8409,74.0669,73.8409,73.9294,113892.0
2020-09-09 15:00:00,75.32,75.54,75.3,75.54,68676.0,73.9883,74.2044,73.9686,74.2044,68676.0
2020-09-09 15:30:00,75.51,75.64,74.96,74.96,95036.0,74.1749,74.3026,73.6347,73.6347,95036.0
2020-09-10 09:30:00,75.97,76.14,75.45,75.79,46428.0,74.6268,74.7938,74.116,74.45,46428.0
2020-09-10 10:00:00,75.74,76.07,75.74,75.78,39736.0,74.4009,74.725,74.4009,74.4402,39736.0
2020-09-10 10:30:00,75.78,75.86,74.79,74.79,65648.0,74.4402,74.5187,73.4677,73.4677,65648.0
2020-09-10 11:00:00,74.76,75.42,74.73,75.37,32592.0,73.4382,74.0865,73.4087,74.0374,32592.0
2020-09-10 11:30:00,75.37,75.49,75.03,75.03,12448.0,74.0374,74.1553,73.7034,73.7034,12448.0
2020-09-10 12:00:00,75.21,75.25,74.72,74.85,38640.0,73.8802,73.9195,73.3989,73.5266,38640.0
2020-09-10 12:30:00,74.84,74.94,74.43,74.89,83596.0,73.5168,73.615,73.114,73.5659,83596.0
2020-09-10 13:00:00,74.79,75.05,74.7,74.71,25868.0,73.4677,73.7231,73.3793,73.3891,25868.0
2020-09-10 13:30:00,74.74,74.87,74.43,74.44,25320.0,73.4185,73.5462,73.114,73.1239,25320.0
2020-09-10 14:00:00,74.47,74.59,73.33,73.33,69980.0,73.1533,73.2712,72.0335,72.0335,69980.0
2020-09-10 14:30:00,73.46,73.9,73.42,73.88,67896.0,72.1612,72.5934,72.1219,72.5738,67896.0
2020-09-10 15:00:00,73.65,73.72,73.03,73.13,35132.0,72.3478,72.4166,71.7388,71.837,35132.0
2020-09-10 15:30:00,73.33,73.75,73.28,73.42,62260.0,72.0335,72.4461,71.9844,72.1219,62260.0
2020-09-11 09:30:00,74.2,74.41,73.31,73.35,146008.0,72.8881,73.0944,72.0138,72.0531,146008.0
2020-09-11 10:00:00,73.36,73.88,73.06,73.72,129904.0,72.0629,72.5738,71.7682,72.4166,129904.0
2020-09-11 10:30:00,73.85,74.12,73.43,73.82,89500.0,72.5443,72.8095,72.1317,72.5148,89500.0
2020-09-11 11:00:00,73.81,74.14,73.5,73.56,136496.0,72.505,72.8292,72.2005,72.2594,136496.0
2020-09-11 11:30:00,73.56,73.56,73.13,73.13,51524.0,72.2594,72.2594,71.837,71.837,51524.0
2020-09-11 12:00:00,73.08,73.37,73.08,73.16,33660.0,71.7879,72.0728,71.7879,71.8665,33660.0
2020-09-11 12:30:00,73.08,73.08,72.49,72.51,92420.0,71.7879,71.7879,71.2083,71.228,92420.0
2020-09-11 13:00:00,72.55,72.59,72.08,72.08,74728.0,71.2673,71.3066,70.8056,70.8056,74728.0
2020-09-11 13:30:00,72.03,72.45,71.9,72.08,27780.0,70.7565,71.169,70.6288,70.8056,27780.0
2020-09-11 14:00:00,72.17,72.62,72.05,72.4,34028.0,70.894,71.336,70.7761,71.1199,34028.0
2020-09-11 14:30:00,72.53,72.9,72.49,72.65,37876.0,71.2476,71.6111,71.2083,71.3655,37876.0
2020-09-11 15:00:00,72.6,73.04,72.33,73.03,58168.0,71.3164,71.7486,71.0512,71.7388,58168.0
2020-09-11 15:30:00,73.08,73.18,72.76,72.91,83388.0,71.7879,71.8861,71.4736,71.6209,83388.0
2020-09-14 09:30:00,74.04,74.6,73.85,74.37,53236.0,72.7309,73.281,72.5443,73.0551,53236.0
2020-09-14 10:00:00,74.35,74.77,74.26,74.76,87788.0,73.0354,73.448,72.947,73.4382,87788.0
2020-09-14 10:30:00,74.76,74.76,74.4,74.61,80340.0,73.4382,73.4382,73.0846,73.2908,80340.0
2020-09-14 11:00:00,74.61,74.69,74.33,74.52,94684.0,73.2908,73.3694,73.0158,73.2024,94684.0
2020-09-14 11:30:00,74.55,74.61,74.44,74.57,71436.0,73.2319,73.2908,73.1239,73.2516,71436.0
2020-09-14 12:00:00,74.52,74.66,74.27,74.27,58436.0,73.2024,73.34,72.9569,72.9569,58436.0
2020-09-14 12:30:00,74.32,74.38,74.12,74.21,32268.0,73.006,73.0649,72.8095,72.8979,32268.0
2020-09-14 13:00:00,74.29,74.29,73.7,73.91,34092.0,72.9765,72.9765,72.3969,72.6032,34092.0
2020-09-14 13:30:00,73.93,74.02,73.58,73.98,39680.0,72.6229,72.7113,72.2791,72.672,39680.0
2020-09-14 14:00:00,73.97,74.19,73.85,74.0,56280.0,72.6622,72.8783,72.5443,72.6916,56280.0
2020-09-14 14:30:00,73.98,74.08,73.82,73.98,40860.0,72.672,72.7702,72.5148,72.672,40860.0
2020-09-14 15:00:00,74.04,74.14,73.87,74.06,94940.0,72.7309,72.8292,72.5639,72.7506,94940.0
2020-09-14 15:30:00,74.12,74.48,74.04,74.12,98168.0,72.8095,73.1631,72.7309,72.8095,98168.0
2020-09-15 09:30:00,75.26,75.46,75.17,75.46,53776.0,73.9294,74.1258,73.8409,74.1258,53776.0
2020-09-15 10:00:00,75.49,75.49,74.99,75.14,25228.0,74.1553,74.1553,73.6641,73.8115,25228.0
2020-09-15 10:30:00,75.06,75.19,74.81,75.04,15940.0,73.7329,73.8606,73.4873,73.7132,15940.0
2020-09-15 11:00:00,75.04,75.3,75.04,75.16,20332.0,73.7132,73.9686,73.7132,73.8311,20332.0
2020-09-15 11:30:00,75.24,75.38,75.16,75.27,41344.0,73.9097,74.0472,73.8311,73.9392,41344.0
2020-09-15 12:00:00,75.29,75.44,75.25,75.36,37664.0,73.9588,74.1062,73.9195,74.0276,37664.0
2020-09-15 12:30:00,75.37,75.46,75.29,75.41,79184.0,74.0374,74.1258,73.9588,74.0767,79184.0
2020-09-15 13:00:00,75.5,75.51,75.27,75.28,37840.0,74.1651,74.1749,73.9392,73.949,37840.0
2020-09-15 13:30:00,75.26,75.36,75.23,75.23,26176.0,73.9294,74.0276,73.8999,73.8999,26176.0
2020-09-15 14:00:00,75.23,75.24,74.9,75.03,58344.0,73.8999,73.9097,73.5757,73.7034,58344.0
2020-09-15 14:30:00,75.02,75.11,74.88,74.99,35040.0,73.6936,73.782,73.5561,73.6641,35040.0
2020-09-15 15:00:00,74.99,74.99,74.57,74.83,34900.0,73.6641,73.6641,73.2516,73.507,34900.0
2020-09-15 15:30:00,74.83,75.04,74.53,75.04,98492.0,73.507,73.7132,73.2123,73.7132,98492.0
2020-09-16 09:30:00,75.21,75.37,74.82,75.0,35228.0,73.8802,74.0374,73.4971,73.6739,35228.0
2020-09-16 10:00:00,75.01,75.08,74.7,74.7,20068.0,73.6838,73.7525,73.3793,73.3793,20068.0
2020-09-16 10:30:00,74.68,74.73,74.36,74.59,51444.0,73.3596,73.4087,73.0453,73.2712,51444.0
2020-09-16 11:00:00,74.58,74.96,74.58,74.88,33656.0,73.2614,73.6347,73.2614,73.5561,33656.0
2020-09-16 11:30:00,74.96,74.99,74.7,74.75,20148.0,73.6347,73.6641,73.3793,73.4284,20148.0
2020-09-16 12:00:00,74.76,74.83,74.56,74.67,53924.0,73.4382,73.507,73.2417,73.3498,53924.0
2020-09-16 12:30:00,74.67,74.67,74.47,74.55,22524.0,73.3498,73.3498,73.1533,73.2319,22524.0
2020-09-16 13:00:00,74.47,74.55,74.33,74.35,38936.0,73.1533,73.2319,73.0158,73.0354,38936.0
2020-09-16 13:30:00,74.33,74.4,74.23,74.4,22600.0,73.0158,73.0846,72.9176,73.0846,22600.0
2020-09-16 14:00:00,74.57,74.98,74.51,74.74,15352.0,73.2516,73.6543,73.1926,73.4185,15352.0
2020-09-16 14:30:00,74.81,74.81,74.39,74.39,15272.0,73.4873,73.4873,73.0747,73.0747,15272.0
2020-09-16 15:00:00,74.54,74.54,74.01,74.01,18680.0,73.2221,73.2221,72.7015,72.7015,18680.0
2020-09-16 15:30:00,73.98,74.21,73.66,73.74,129780.0,72.672,72.8979,72.3576,72.4362,129780.0
2020-09-17 09:30:00,71.96,72.79,71.81,72.74,178084.0,70.6877,71.503,70.5404,71.4539,178084.0
2020-09-17 10:00:00,72.74,73.05,72.38,72.47,128360.0,71.4539,71.7584,71.1003,71.1887,128360.0
2020-09-17 10:30:00,72.53,73.19,72.38,72.91,115336.0,71.2476,71.896,71.1003,71.6209,115336.0
2020-09-17 11:00:00,72.93,73.39,72.93,73.06,142824.0,71.6405,72.0924,71.6405,71.7682,142824.0
2020-09-17 11:30:00,73.04,73.2,72.38,72.42,132296.0,71.7486,71.9058,71.1003,71.1396,132296.0
2020-09-17 12:00:00,72.4,72.58,71.97,72.18,177700.0,71.1199,71.2967,70.6975,70.9038,177700.0
2020-09-17 12:30:00,72.17,72.3,71.9,72.3,133188.0,70.894,71.0217,70.6288,71.0217,133188.0
2020-09-17 13:00:00,72.28,72.48,72.15,72.34,109704.0,71.002,71.1985,70.8743,71.061,109704.0
2020-09-17 13:30:00,72.39,72.72,72.39,72.52,87084.0,71.1101,71.4343,71.1101,71.2378,87084.0
2020-09-17 14:00:00,72.53,72.75,72.36,72.36,110432.0,71.2476,71.4637,71.0806,71.0806,110432.0
2020-09-17 14:30:00,72.31,72.45,72.15,72.38,110448.0,71.0315,71.169,70.8743,71.1003,110448.0
2020-09-17 15:00:00,72.38,72.63,72.08,72.23,95000.0,71.1003,71.3459,70.8056,70.9529,95000.0
2020-09-17 15:30:00,72.21,72.92,72.21,72.91,185268.0,70.9333,71.6307,70.9333,71.6209,185268.0
2020-09-18 09:30:00,73.11,73.11,72.63,72.67,31416.0,71.8174,71.8174,71.3459,71.3851,31416.0
2020-09-18 10:00:00,72.92,73.01,72.58,72.66,12144.0,71.6307,71.7191,71.2967,71.3753,12144.0
2020-09-18 10:30:00,72.61,72.61,72.08,72.1,44036.0,71.3262,71.3262,70.8056,70.8252,44036.0
2020-09-18 11:00:00,72.1,72.2,71.9,71.98,57288.0,70.8252,70.9235,70.6288,70.7073,57288.0
2020-09-18 11:30:00,71.92,72.1,71.62,71.99,48196.0,70.6484,70.8252,70.3537,70.7172,48196.0
2020-09-18 12:00:00,71.95,72.11,71.58,71.7,64964.0,70.6779,70.835,70.3144,70.4323,64964.0
2020-09-18 12:30:00,71.58,71.61,71.21,71.31,151856.0,70.3144,70.3439,69.951,70.0492,151856.0
2020-09-18 13:00:00,71.39,71.45,70.93,70.93,91200.0,70.1278,70.1867,69.6759,69.6759,91200.0
2020-09-18 13:30:00,70.85,71.41,70.84,71.41,55928.0,69.5973,70.1474,69.5875,70.1474,55928.0
2020-09-18 14:00:00,71.3,71.59,71.24,71.5,38440.0,70.0394,70.3242,69.9804,70.2358,38440.0
2020-09-18 14:30:00,71.47,71.57,71.38,71.55,36848.0,70.2064,70.3046,70.118,70.2849,36848.0
2020-09-18 15:00:00,71.6,71.8,71.58,71.8,88268.0,70.3341,70.5305,70.3144,70.5305,88268.0
2020-09-18 15:30:00,71.88,71.93,71.65,71.76,67108.0,70.6091,70.6582,70.3832,70.4912,67108.0
2020-09-21 09:30:00,70.45,71.31,70.36,71.23,197060.0,69.2044,70.0492,69.116,69.9706,197060.0
2020-09-21 10:00:00,71.17,71.2,70.48,70.55,84356.0,69.9117,69.9411,69.2339,69.3026,84356.0
2020-09-21 10:30:00,70.55,70.71,70.31,70.66,46344.0,69.3026,69.4598,69.0669,69.4107,46344.0
2020-09-21 11:00:00,70.71,70.95,70.6,70.69,9664.0,69.4598,69.6956,69.3517,69.4402,9664.0
2020-09-21 11:30:00,70.82,71.32,70.68,71.32,7488.0,69.5679,70.059,69.4303,70.059,7488.0
2020-09-21 12:00:00,71.38,71.62,71.37,71.57,54728.0,70.118,70.3537,70.1081,70.3046,54728.0
2020-09-21 12:30:00,71.59,71.65,71.37,71.41,19960.0,70.3242,70.3832,70.1081,70.1474,19960.0
2020-09-21 13:00:00,71.31,71.77,71.31,71.73,17496.0,70.0492,70.5011,70.0492,70.4618,17496.0
2020-09-21 13:30:00,71.77,71.94,71.48,71.53,13948.0,70.5011,70.6681,70.2162,70.2653,13948.0
2020-09-21 14:00:00,71.6,71.65,71.29,71.42,121700.0,70.3341,70.3832,70.0295,70.1572,121700.0
2020-09-21 14:30:00,71.42,71.47,71.13,71.44,80668.0,70.1572,70.2064,69.8724,70.1769,80668.0
2020-09-21 15:00:00,71.59,71.95,71.56,71.91,30604.0,70.3242,70.6779,70.2948,70.6386,30604.0
2020-09-21 15:30:00,71.97,72.46,71.78,72.46,93604.0,70.6975,71.1789,70.5109,71.1789,93604.0
2020-09-22 09:30:00,73.32,73.32,72.18,72.5,63964.0,72.0237,72.0237,70.9038,71.2182,63964.0
2020-09-22 10:00:00,72.63,72.8,72.52,72.74,64568.0,71.3459,71.5128,71.2378,71.4539,64568.0
2020-09-22 10:30:00,72.79,72.81,72.2,72.2,54512.0,71.503,71.5227,70.9235,70.9235,54512.0
2020-09-22 11:00:00,72.22,72.55,72.03,72.52,79080.0,70.9431,71.2673,70.7565,71.2378,79080.0
2020-09-22 11:30:00,72.51,72.66,72.32,72.64,38056.0,71.228,71.3753,71.0413,71.3557,38056.0
2020-09-22 12:00:00,72.66,72.85,72.66,72.82,58320.0,71.3753,71.562,71.3753,71.5325,58320.0
2020-09-22 12:30:00,72.83,72.86,72.45,72.58,48748.0,71.5423,71.5718,71.169,71.2967,48748.0
2020-09-22 13:00:00,72.56,72.93,72.54,72.92,29536.0,71.2771,71.6405,71.2574,71.6307,29536.0
2020-09-22 13:30:00,72.91,73.17,72.78,73.16,51192.0,71.6209,71.8763,71.4932,71.8665,51192.0
2020-09-22 14:00:00,73.16,73.45,73.16,73.28,52776.0,71.8665,72.1514,71.8665,71.9844,52776.0
2020-09-22 14:30:00,73.31,73.32,73.13,73.26,34900.0,72.0138,72.0237,71.837,71.9647,34900.0
2020-09-22 15:00:00,73.18,73.6,73.18,73.59,72624.0,71.8861,72.2987,71.8861,72.2889,72624.0
2020-09-22 15:30:00,73.58,73.85,73.46,73.68,144372.0,72.2791,72.5443,72.1612,72.3773,144372.0
2020-09-23 09:30:00,73.56,73.62,73.25,73.34,27432.0,72.3653,72.4243,72.0603,72.1489,27432.0
2020-09-23 10:00:00,73.23,73.37,72.94,73.22,17808.0,72.0407,72.1784,71.7554,72.0308,17808.0
2020-09-23 10:30:00,73.28,73.43,73.03,73.33,13800.0,72.0898,72.2374,71.8439,72.139,13800.0
2020-09-23 11:00:00,73.18,73.27,73.05,73.05,13708.0,71.9915,72.08,71.8636,71.8636,13708.0
2020-09-23 11:30:00,72.93,73.05,72.73,72.75,29792.0,71.7455,71.8636,71.5488,71.5685,29792.0
2020-09-23 12:00:00,72.68,72.92,72.56,72.76,26640.0,71.4996,71.7357,71.3815,71.5783,26640.0
2020-09-23 12:30:00,72.77,72.97,72.73,72.96,12424.0,71.5881,71.7849,71.5488,71.775,12424.0
2020-09-23 13:00:00,72.98,72.98,72.81,72.81,5584.0,71.7947,71.7947,71.6275,71.6275,5584.0
2020-09-23 13:30:00,72.76,72.79,72.45,72.45,20388.0,71.5783,71.6078,71.2733,71.2733,20388.0
2020-09-23 14:00:00,72.41,72.41,71.91,72.01,33856.0,71.234,71.234,70.7421,70.8405,33856.0
2020-09-23 14:30:00,71.99,72.05,71.6,71.64,46612.0,70.8208,70.8798,70.4371,70.4765,46612.0
2020-09-23 15:00:00,71.67,71.79,71.37,71.71,34140.0,70.506,70.624,70.2109,70.5453,34140.0
2020-09-23 15:30:00,71.77,71.82,71.2,71.41,70704.0,70.6044,70.6536,70.0436,70.2502,70704.0
2020-09-24 09:30:00,70.67,71.86,70.67,71.62,78708.0,69.5222,70.6929,69.5222,70.4568,78708.0
2020-09-24 10:00:00,71.92,72.13,71.58,71.58,36680.0,70.7519,70.9585,70.4175,70.4175,36680.0
2020-09-24 10:30:00,71.63,71.8,71.15,71.78,10180.0,70.4666,70.6339,69.9944,70.6142,10180.0
2020-09-24 11:00:00,71.81,72.09,71.53,72.08,18720.0,70.6437,70.9192,70.3683,70.9093,18720.0
2020-09-24 11:30:00,72.12,72.34,72.01,72.23,59132.0,70.9487,71.1651,70.8405,71.0569,59132.0
2020-09-24 12:00:00,72.24,72.46,72.14,72.29,26672.0,71.0667,71.2832,70.9684,71.1159,26672.0
2020-09-24 12:30:00,72.08,72.18,71.91,72.18,19456.0,70.9093,71.0077,70.7421,71.0077,19456.0
2020-09-24 13:00:00,72.27,72.49,72.27,72.46,14068.0,71.0962,71.3127,71.0962,71.2832,14068.0
2020-09-24 13:30:00,72.52,72.6,72.35,72.35,21996.0,71.3422,71.4209,71.175,71.175,21996.0
2020-09-24 14:00:00,72.32,72.32,71.96,72.0,19112.0,71.1454,71.1454,70.7913,70.8306,19112.0
2020-09-24 14:30:00,72.01,72.31,71.71,71.71,21068.0,70.8405,71.1356,70.5453,70.5453,21068.0
2020-09-24 15:00:00,71.7,71.89,71.36,71.43,69308.0,70.5355,70.7224,70.201,70.2699,69308.0
2020-09-24 15:30:00,71.42,72.02,71.32,71.74,68104.0,70.2601,70.8503,70.1617,70.5749,68104.0
2020-09-25 09:30:00,71.88,71.99,71.45,71.98,43584.0,70.7126,70.8208,70.2896,70.811,43584.0
2020-09-25 10:00:00,72.03,72.31,71.63,72.3,33364.0,70.8601,71.1356,70.4666,71.1258,33364.0
2020-09-25 10:30:00,72.34,72.52,72.31,72.44,56028.0,71.1651,71.3422,71.1356,71.2635,56028.0
2020-09-25 11:00:00,72.45,72.8,72.38,72.76,11420.0,71.2733,71.6176,71.2045,71.5783,11420.0
2020-09-25 11:30:00,72.72,72.79,72.5,72.53,12868.0,71.5389,71.6078,71.3225,71.352,12868.0
2020-09-25 12:00:00,72.43,72.79,72.42,72.62,23536.0,71.2537,71.6078,71.2438,71.4406,23536.0
2020-09-25 12:30:00,72.67,72.77,72.54,72.77,16964.0,71.4898,71.5881,71.3619,71.5881,16964.0
2020-09-25 13:00:00,72.79,72.96,72.79,72.85,33704.0,71.6078,71.775,71.6078,71.6668,33704.0
2020-09-25 13:30:00,72.87,73.14,72.87,73.11,16748.0,71.6865,71.9521,71.6865,71.9226,16748.0
2020-09-25 14:00:00,73.11,73.34,73.11,73.24,12468.0,71.9226,72.1489,71.9226,72.0505,12468.0
2020-09-25 14:30:00,73.19,73.44,73.17,73.42,35824.0,72.0013,72.2472,71.9816,72.2276,35824.0
2020-09-25 15:00:00,73.5,73.74,73.48,73.66,22764.0,72.3063,72.5424,72.2866,72.4637,22764.0
2020-09-25 15:30:00,73.64,73.64,73.49,73.56,70120.0,72.444,72.444,72.2964,72.3653,70120.0
2020-09-28 09:30:00,74.87,74.87,74.18,74.37,100508.0,73.654,73.654,72.9752,73.1621,100508.0
2020-09-28 10:00:00,74.41,74.66,74.23,74.55,82636.0,73.2015,73.4474,73.0244,73.3392,82636.0
2020-09-28 10:30:00,74.51,74.62,74.17,74.17,56304.0,73.2999,73.4081,72.9654,72.9654,56304.0
2020-09-28 11:00:00,74.24,74.55,74.24,74.47,49448.0,73.0343,73.3392,73.0343,73.2605,49448.0
2020-09-28 11:30:00,74.46,74.53,74.28,74.32,42596.0,73.2507,73.3195,73.0736,73.113,42596.0
2020-09-28 12:00:00,74.24,74.27,74.11,74.21,46668.0,73.0343,73.0638,72.9064,73.0047,46668.0
2020-09-28 12:30:00,74.27,74.45,74.26,74.44,6936.0,73.0638,73.2408,73.0539,73.231,6936.0
2020-09-28 13:00:00,74.45,74.59,74.31,74.59,23732.0,73.2408,73.3786,73.1031,73.3786,23732.0
2020-09-28 13:30:00,74.61,74.71,74.6,74.66,87820.0,73.3982,73.4966,73.3884,73.4474,87820.0
2020-09-28 14:00:00,74.55,74.67,74.49,74.58,20284.0,73.3392,73.4573,73.2802,73.3687,20284.0
2020-09-28 14:30:00,74.67,74.75,74.58,74.75,71892.0,73.4573,73.536,73.3687,73.536,71892.0
2020-09-28 15:00:00,74.72,74.81,74.62,74.78,45436.0,73.5065,73.595,73.4081,73.5655,45436.0
2020-09-28 15:30:00,74.78,74.84,74.51,74.83,97056.0,73.5655,73.6245,73.2999,73.6147,97056.0
2020-09-29 09:30:00,74.84,75.04,74.73,74.88,22068.0,73.6245,73.8213,73.5163,73.6639,22068.0
2020-09-29 10:00:00,74.92,75.11,74.86,74.89,32276.0,73.7032,73.8901,73.6442,73.6737,32276.0
2020-09-29 10:30:00,74.72,74.73,74.54,74.7,23412.0,73.5065,73.5163,73.3294,73.4868,23412.0
2020-09-29 11:00:00,74.67,74.92,74.66,74.84,16232.0,73.4573,73.7032,73.4474,73.6245,16232.0
2020-09-29 11:30:00,74.83,74.91,74.64,74.74,16688.0,73.6147,73.6934,73.4278,73.5261,16688.0
2020-09-29 12:00:00,74.71,74.74,74.63,74.72,16800.0,73.4966,73.5261,73.4179,73.5065,16800.0
2020-09-29 12:30:00,74.69,74.88,74.69,74.88,13900.0,73.4769,73.6639,73.4769,73.6639,13900.0
2020-09-29 13:00:00,74.86,74.86,74.49,74.74,27744.0,73.6442,73.6442,73.2802,73.5261,27744.0
2020-09-29 13:30:00,74.76,74.91,74.76,74.86,28468.0,73.5458,73.6934,73.5458,73.6442,28468.0
2020-09-29 14:00:00,74.83,74.85,74.77,74.83,16060.0,73.6147,73.6343,73.5556,73.6147,16060.0
2020-09-29 14:30:00,74.87,75.0,74.85,74.89,19624.0,73.654,73.7819,73.6343,73.6737,19624.0
2020-09-29 15:00:00,74.91,74.92,74.74,74.77,13788.0,73.6934,73.7032,73.5261,73.5556,13788.0
2020-09-29 15:30:00,74.73,74.8,74.6,74.7,47616.0,73.5163,73.5852,73.3884,73.4868,47616.0
2020-09-30 09:30:00,74.64,75.29,74.6,75.28,94536.0,73.4278,74.0672,73.3884,74.0574,94536.0
2020-09-30 10:00:00,75.36,75.7,75.22,75.52,34220.0,74.1361,74.4705,73.9983,74.2935,34220.0
2020-09-30 10:30:00,75.5,75.61,75.35,75.4,27652.0,74.2738,74.382,74.1262,74.1754,27652.0
2020-09-30 11:00:00,75.4,75.72,75.4,75.69,23812.0,74.1754,74.4902,74.1754,74.4607,23812.0
2020-09-30 11:30:00,75.69,75.86,75.59,75.82,15644.0,74.4607,74.6279,74.3623,74.5886,15644.0
2020-09-30 12:00:00,75.77,75.91,75.77,75.85,8784.0,74.5394,74.6771,74.5394,74.6181,8784.0
2020-09-30 12:30:00,75.87,75.89,75.54,75.54,15000.0,74.6378,74.6575,74.3131,74.3131,15000.0
2020-09-30 13:00:00,75.41,75.49,75.36,75.49,30384.0,74.1853,74.264,74.1361,74.264,30384.0
2020-09-30 13:30:00,75.49,75.85,75.49,75.83,22828.0,74.264,74.6181,74.264,74.5984,22828.0
2020-09-30 14:00:00,75.88,76.02,75.59,75.76,66700.0,74.6476,74.7853,74.3623,74.5296,66700.0
2020-09-30 14:30:00,75.66,75.66,75.17,75.55,16096.0,74.4312,74.4312,73.9492,74.323,16096.0
2020-09-30 15:00:00,75.53,75.64,74.82,75.06,20852.0,74.3033,74.4115,73.6048,73.8409,20852.0
2020-09-30 15:30:00,74.95,75.5,74.91,75.29,62948.0,73.7327,74.2738,73.6934,74.0672,62948.0
2020-10-01 09:30:00,76.33,76.33,76.0,76.0,39052.0,75.0903,75.0903,74.7657,74.7657,39052.0
2020-10-01 10:00:00,76.0,76.16,75.82,75.91,20520.0,74.7657,74.9231,74.5886,74.6771,20520.0
2020-10-01 10:30:00,75.97,76.22,75.97,75.98,26064.0,74.7362,74.9821,74.7362,74.746,26064.0
2020-10-01 11:00:00,76.02,76.1,75.85,76.1,21440.0,74.7853,74.864,74.6181,74.864,21440.0
2020-10-01 11:30:00,76.16,76.25,76.03,76.08,26188.0,74.9231,75.0116,74.7952,74.8444,26188.0
2020-10-01 12:00:00,76.08,76.08,75.89,76.04,25080.0,74.8444,74.8444,74.6575,74.805,25080.0
2020-10-01 12:30:00,76.03,76.07,75.9,76.06,14852.0,74.7952,74.8345,74.6673,74.8247,14852.0
2020-10-01 13:00:00,76.12,76.2,76.04,76.07,27264.0,74.8837,74.9624,74.805,74.8345,27264.0
2020-10-01 13:30:00,76.12,76.36,76.06,76.14,30864.0,74.8837,75.1198,74.8247,74.9034,30864.0
2020-10-01 14:00:00,76.27,76.32,75.87,76.15,47156.0,75.0313,75.0805,74.6378,74.9132,47156.0
2020-10-01 14:30:00,76.19,76.41,76.19,76.39,67384.0,74.9526,75.169,74.9526,75.1493,67384.0
2020-10-01 15:00:00,76.39,76.39,76.08,76.09,24120.0,75.1493,75.1493,74.8444,74.8542,24120.0
2020-10-01 15:30:00,76.13,76.29,75.97,76.26,46056.0,74.8936,75.051,74.7362,75.0214,46056.0
2020-10-02 09:30:00,74.52,75.46,74.34,75.29,44112.0,73.3097,74.2344,73.1326,74.0672,44112.0
2020-10-02 10:00:00,75.43,75.79,75.43,75.77,18188.0,74.2049,74.5591,74.2049,74.5394,18188.0
2020-10-02 10:30:00,75.72,75.75,75.33,75.56,35276.0,74.4902,74.5197,74.1066,74.3328,35276.0
2020-10-02 11:00:00,75.5,75.5,75.23,75.28,20568.0,74.2738,74.2738,74.0082,74.0574,20568.0
2020-10-02 11:30:00,75.2,75.2,74.56,74.63,14544.0,73.9787,73.9787,73.3491,73.4179,14544.0
2020-10-02 12:00:00,74.28,75.05,74.13,74.9,24712.0,73.0736,73.8311,72.926,73.6835,24712.0
2020-10-02 12:30:00,74.98,75.03,74.75,75.02,16652.0,73.7622,73.8114,73.536,73.8016,16652.0
2020-10-02 13:00:00,74.82,74.82,74.56,74.78,8920.0,73.6048,73.6048,73.3491,73.5655,8920.0
2020-10-02 13:30:00,74.78,74.81,74.52,74.57,12936.0,73.5655,73.595,73.3097,73.3589,12936.0
2020-10-02 14:00:00,74.7,74.98,74.7,74.76,11932.0,73.4868,73.7622,73.4868,73.5458,11932.0
2020-10-02 14:30:00,74.66,74.85,74.5,74.7,29628.0,73.4474,73.6343,73.29,73.4868,29628.0
2020-10-02 15:00:00,74.67,74.84,74.53,74.7,34356.0,73.4573,73.6245,73.3195,73.4868,34356.0
2020-10-02 15:30:00,74.63,74.84,74.38,74.39,31416.0,73.4179,73.6245,73.172,73.1818,31416.0
2020-10-05 09:30:00,74.95,75.29,74.95,75.29,19700.0,73.7327,74.0672,73.7327,74.0672,19700.0
2020-10-05 10:00:00,75.35,75.58,75.35,75.53,40040.0,74.1262,74.3525,74.1262,74.3033,40040.0
2020-10-05 10:30:00,75.58,75.75,75.57,75.61,25220.0,74.3525,74.5197,74.3427,74.382,25220.0
2020-10-05 11:00:00,75.48,75.66,75.48,75.55,9300.0,74.2541,74.4312,74.2541,74.323,9300.0
2020-10-05 11:30:00,75.59,75.61,75.5,75.61,17892.0,74.3623,74.382,74.2738,74.382,17892.0
2020-10-05 12:00:00,75.63,75.79,75.59,75.78,7728.0,74.4017,74.5591,74.3623,74.5492,7728.0
2020-10-05 12:30:00,75.78,75.8,75.7,75.8,12832.0,74.5492,74.5689,74.4705,74.5689,12832.0
2020-10-05 13:00:00,75.82,75.82,75.68,75.72,12000.0,74.5886,74.5886,74.4509,74.4902,12000.0
2020-10-05 13:30:00,75.7,75.7,75.54,75.54,13724.0,74.4705,74.4705,74.3131,74.3131,13724.0
2020-10-05 14:00:00,75.54,75.58,75.46,75.48,7600.0,74.3131,74.3525,74.2344,74.2541,7600.0
2020-10-05 14:30:00,75.54,75.77,75.54,75.77,16600.0,74.3131,74.5394,74.3131,74.5394,16600.0
2020-10-05 15:00:00,75.78,76.01,75.78,76.01,17496.0,74.5492,74.7755,74.5492,74.7755,17496.0
2020-10-05 15:30:00,76.01,76.08,75.95,76.07,21616.0,74.7755,74.8444,74.7165,74.8345,21616.0
2020-10-06 09:30:00,75.97,76.04,75.82,75.92,28928.0,74.7362,74.805,74.5886,74.687,28928.0
2020-10-06 10:00:00,76.11,76.44,76.11,76.38,20076.0,74.8739,75.1985,74.8739,75.1395,20076.0
2020-10-06 10:30:00,76.34,76.38,76.04,76.14,17852.0,75.1001,75.1395,74.805,74.9034,17852.0
2020-10-06 11:00:00,76.2,76.2,75.66,75.77,21132.0,74.9624,74.9624,74.4312,74.5394,21132.0
2020-10-06 11:30:00,75.71,75.82,75.54,75.63,12164.0,74.4804,74.5886,74.3131,74.4017,12164.0
2020-10-06 12:00:00,75.74,75.99,75.72,75.99,16240.0,74.5099,74.7558,74.4902,74.7558,16240.0
2020-10-06 12:30:00,75.99,76.06,75.99,76.06,4676.0,74.7558,74.8247,74.7558,74.8247,4676.0
2020-10-06 13:00:00,76.22,76.22,76.1,76.12,3644.0,74.9821,74.9821,74.864,74.8837,3644.0
2020-10-06 13:30:00,76.18,76.23,76.15,76.23,9892.0,74.9427,74.9919,74.9132,74.9919,9892.0
2020-10-06 14:00:00,76.34,76.43,76.27,76.35,19536.0,75.1001,75.1887,75.0313,75.11,19536.0
2020-10-06 14:30:00,76.37,76.63,75.11,75.42,75116.0,75.1297,75.3854,73.8901,74.1951,75116.0
2020-10-06 15:00:00,75.39,75.42,74.79,75.33,31200.0,74.1656,74.1951,73.5753,74.1066,31200.0
2020-10-06 15:30:00,75.55,75.55,74.9,75.01,47252.0,74.323,74.323,73.6835,73.7917,47252.0
2020-10-07 09:30:00,75.7,76.1,75.7,75.96,16060.0,74.4705,74.864,74.4705,74.7263,16060.0
2020-10-07 10:00:00,75.91,76.0,75.7,75.71,14672.0,74.6771,74.7657,74.4705,74.4804,14672.0
2020-10-07 10:30:00,75.76,75.99,75.76,75.99,3860.0,74.5296,74.7558,74.5296,74.7558,3860.0
2020-10-07 11:00:00,76.02,76.06,75.99,76.06,7264.0,74.7853,74.8247,74.7558,74.8247,7264.0
2020-10-07 11:30:00,76.11,76.11,76.07,76.07,13632.0,74.8739,74.8739,74.8345,74.8345,13632.0
2020-10-07 12:00:00,76.11,76.19,75.94,75.98,12000.0,74.8739,74.9526,74.7066,74.746,12000.0
2020-10-07 12:30:00,76.13,76.26,76.13,76.26,16788.0,74.8936,75.0214,74.8936,75.0214,16788.0
2020-10-07 13:00:00,76.29,76.41,76.28,76.36,70396.0,75.051,75.169,75.0411,75.1198,70396.0
2020-10-07 13:30:00,76.37,76.53,76.36,76.39,66804.0,75.1297,75.2871,75.1198,75.1493,66804.0
2020-10-07 14:00:00,76.4,76.53,76.32,76.45,75444.0,75.1592,75.2871,75.0805,75.2084,75444.0
2020-10-07 14:30:00,76.46,76.48,76.31,76.45,70092.0,75.2182,75.2379,75.0706,75.2084,70092.0
2020-10-07 15:00:00,76.42,76.5,76.35,76.37,86784.0,75.1788,75.2575,75.11,75.1297,86784.0
2020-10-07 15:30:00,76.38,76.46,76.3,76.45,205512.0,75.1395,75.2182,75.0608,75.2084,205512.0
2020-10-08 09:30:00,76.99,77.08,76.67,76.75,17052.0,75.7396,75.8281,75.4248,75.5035,17052.0
2020-10-08 10:00:00,76.81,76.81,76.54,76.54,26028.0,75.5625,75.5625,75.2969,75.2969,26028.0
2020-10-08 10:30:00,76.73,76.74,76.65,76.65,6392.0,75.4838,75.4937,75.4051,75.4051,6392.0
2020-10-08 11:00:00,76.87,77.01,76.85,76.87,16712.0,75.6215,75.7593,75.6019,75.6215,16712.0
2020-10-08 11:30:00,76.75,76.88,76.63,76.76,13328.0,75.5035,75.6314,75.3854,75.5133,13328.0
2020-10-08 12:00:00,76.84,77.03,76.84,76.91,18664.0,75.592,75.7789,75.592,75.6609,18664.0
2020-10-08 12:30:00,76.92,76.97,76.85,76.85,11240.0,75.6707,75.7199,75.6019,75.6019,11240.0
2020-10-08 13:00:00,76.8,76.85,76.67,76.75,27564.0,75.5527,75.6019,75.4248,75.5035,27564.0
2020-10-08 13:30:00,76.72,76.72,76.63,76.63,3936.0,75.474,75.474,75.3854,75.3854,3936.0
2020-10-08 14:00:00,76.61,76.78,76.59,76.73,14124.0,75.3658,75.533,75.3461,75.4838,14124.0
2020-10-08 14:30:00,76.72,76.83,76.72,76.74,8868.0,75.474,75.5822,75.474,75.4937,8868.0
2020-10-08 15:00:00,76.65,76.75,76.63,76.74,19564.0,75.4051,75.5035,75.3854,75.4937,19564.0
2020-10-08 15:30:00,76.74,76.83,76.72,76.83,17880.0,75.4937,75.5822,75.474,75.5822,17880.0
2020-10-09 09:30:00,77.27,77.59,77.27,77.52,36732.0,76.015,76.3298,76.015,76.261,36732.0
2020-10-09 10:00:00,77.5,77.62,77.43,77.53,10628.0,76.2413,76.3594,76.1724,76.2708,10628.0
2020-10-09 10:30:00,77.6,77.7,77.57,77.66,34992.0,76.3397,76.4381,76.3102,76.3987,34992.0
2020-10-09 11:00:00,77.66,77.73,77.66,77.7,25200.0,76.3987,76.4676,76.3987,76.4381,25200.0
2020-10-09 11:30:00,77.74,77.85,77.62,77.76,25400.0,76.4774,76.5856,76.3594,76.4971,25400.0
2020-10-09 12:00:00,77.79,77.86,77.66,77.76,40508.0,76.5266,76.5955,76.3987,76.4971,40508.0
2020-10-09 12:30:00,77.85,77.85,77.79,77.83,9748.0,76.5856,76.5856,76.5266,76.5659,9748.0
2020-10-09 13:00:00,77.84,77.97,77.79,77.8,18276.0,76.5758,76.7037,76.5266,76.5364,18276.0
2020-10-09 13:30:00,77.76,77.82,77.72,77.82,11116.0,76.4971,76.5561,76.4577,76.5561,11116.0
2020-10-09 14:00:00,77.87,77.87,77.71,77.72,8340.0,76.6053,76.6053,76.4479,76.4577,8340.0
2020-10-09 14:30:00,77.73,77.78,77.67,77.7,22472.0,76.4676,76.5168,76.4085,76.4381,22472.0
2020-10-09 15:00:00,77.69,77.87,77.69,77.87,26784.0,76.4282,76.6053,76.4282,76.6053,26784.0
2020-10-09 15:30:00,77.91,78.01,77.83,78.0,35908.0,76.6446,76.743,76.5659,76.7332,35908.0
2020-10-12 09:30:00,79.22,79.5,78.96,78.97,17296.0,77.9334,78.2088,77.6776,77.6874,17296.0
2020-10-12 10:00:00,79.04,79.25,79.01,79.23,12372.0,77.7563,77.9629,77.7268,77.9432,12372.0
2020-10-12 10:30:00,79.22,79.5,79.16,79.5,42772.0,77.9334,78.2088,77.8743,78.2088,42772.0
2020-10-12 11:00:00,79.62,79.78,79.62,79.76,31400.0,78.3269,78.4843,78.3269,78.4646,31400.0
2020-10-12 11:30:00,79.77,79.86,79.64,79.66,10972.0,78.4744,78.563,78.3466,78.3662,10972.0
2020-10-12 12:00:00,79.78,80.16,79.78,80.16,17156.0,78.4843,78.8581,78.4843,78.8581,17156.0
2020-10-12 12:30:00,80.25,80.46,80.1,80.27,35960.0,78.9466,79.1532,78.7991,78.9663,35960.0
2020-10-12 13:00:00,80.3,80.54,80.17,80.49,48600.0,78.9958,79.2319,78.8679,79.1827,48600.0
2020-10-12 13:30:00,80.55,80.64,80.49,80.56,58588.0,79.2418,79.3303,79.1827,79.2516,58588.0
2020-10-12 14:00:00,80.64,80.86,80.63,80.86,50100.0,79.3303,79.5467,79.3205,79.5467,50100.0
2020-10-12 14:30:00,80.86,80.86,80.54,80.56,28324.0,79.5467,79.5467,79.2319,79.2516,28324.0
2020-10-12 15:00:00,80.58,80.64,80.28,80.39,130608.0,79.2713,79.3303,78.9762,79.0844,130608.0
2020-10-12 15:30:00,80.39,80.42,80.15,80.29,81572.0,79.0844,79.1139,78.8483,78.986,81572.0
2020-10-13 09:30:00,80.67,80.67,79.94,80.25,16916.0,79.3598,79.3598,78.6417,78.9466,16916.0
2020-10-13 10:00:00,80.28,80.36,79.92,80.36,7944.0,78.9762,79.0549,78.622,79.0549,7944.0
2020-10-13 10:30:00,80.31,80.41,80.05,80.35,8800.0,79.0057,79.104,78.7499,79.045,8800.0
2020-10-13 11:00:00,80.42,80.82,80.39,80.76,19220.0,79.1139,79.5074,79.0844,79.4484,19220.0
2020-10-13 11:30:00,80.76,80.94,80.57,80.61,60000.0,79.4484,79.6254,79.2614,79.3008,60000.0
2020-10-13 12:00:00,80.63,80.63,80.23,80.45,23600.0,79.3205,79.3205,78.927,79.1434,23600.0
2020-10-13 12:30:00,80.46,80.46,80.3,80.43,17916.0,79.1532,79.1532,78.9958,79.1237,17916.0
2020-10-13 13:00:00,80.37,80.65,79.98,80.32,15744.0,79.0647,79.3401,78.681,79.0155,15744.0
2020-10-13 13:30:00,80.35,80.4,79.83,79.89,19648.0,79.045,79.0942,78.5335,78.5925,19648.0
2020-10-13 14:00:00,79.83,80.09,79.83,79.94,15376.0,78.5335,78.7892,78.5335,78.6417,15376.0
2020-10-13 14:30:00,79.87,80.15,79.86,80.14,10724.0,78.5728,78.8483,78.563,78.8384,10724.0
2020-10-13 15:00:00,80.13,80.56,80.13,80.53,31976.0,78.8286,79.2516,78.8286,79.2221,31976.0
2020-10-13 15:30:00,80.48,80.53,80.07,80.08,54876.0,79.1729,79.2221,78.7696,78.7794,54876.0
2020-10-14 09:30:00,80.32,80.56,80.0,80.43,13972.0,79.0155,79.2516,78.7007,79.1237,13972.0
2020-10-14 10:00:00,80.34,80.36,79.86,79.86,26428.0,79.0352,79.0549,78.563,78.563,26428.0
2020-10-14 10:30:00,79.83,80.22,79.83,80.17,20400.0,78.5335,78.9171,78.5335,78.8679,20400.0
2020-10-14 11:00:00,80.18,80.28,80.11,80.11,8944.0,78.8778,78.9762,78.8089,78.8089,8944.0
2020-10-14 11:30:00,80.06,80.07,79.42,79.42,32124.0,78.7597,78.7696,78.1301,78.1301,32124.0
2020-10-14 12:00:00,79.55,79.55,78.96,79.12,18740.0,78.258,78.258,77.6776,77.835,18740.0
2020-10-14 12:30:00,79.29,79.33,79.23,79.26,27344.0,78.0022,78.0416,77.9432,77.9727,27344.0
2020-10-14 13:00:00,79.36,79.39,79.27,79.32,7120.0,78.0711,78.1006,77.9826,78.0317,7120.0
2020-10-14 13:30:00,79.13,79.48,79.09,79.48,19636.0,77.8448,78.1892,77.8055,78.1892,19636.0
2020-10-14 14:00:00,79.5,79.64,79.44,79.49,14236.0,78.2088,78.3466,78.1498,78.199,14236.0
2020-10-14 14:30:00,79.41,79.6,79.32,79.58,20544.0,78.1203,78.3072,78.0317,78.2875,20544.0
2020-10-14 15:00:00,79.59,79.88,79.58,79.78,63120.0,78.2974,78.5827,78.2875,78.4843,63120.0
2020-10-14 15:30:00,79.73,79.93,79.57,79.59,33856.0,78.4351,78.6318,78.2777,78.2974,33856.0
2020-10-15 09:30:00,78.13,78.96,78.04,78.9,49744.0,76.8611,77.6776,76.7725,77.6186,49744.0
2020-10-15 10:00:00,78.94,78.94,78.47,78.47,52360.0,77.6579,77.6579,77.1956,77.1956,52360.0
2020-10-15 10:30:00,78.46,78.54,78.22,78.54,35248.0,77.1857,77.2644,76.9496,77.2644,35248.0
2020-10-15 11:00:00,78.48,78.88,78.36,78.83,30812.0,77.2054,77.5989,77.0873,77.5497,30812.0
2020-10-15 11:30:00,78.78,78.97,78.72,78.78,17120.0,77.5005,77.6874,77.4415,77.5005,17120.0
2020-10-15 12:00:00,78.8,78.9,78.62,78.7,17292.0,77.5202,77.6186,77.3431,77.4218,17292.0
2020-10-15 12:30:00,78.64,78.7,78.5,78.66,23200.0,77.3628,77.4218,77.2251,77.3825,23200.0
2020-10-15 13:00:00,78.68,78.76,78.57,78.58,15740.0,77.4021,77.4808,77.2939,77.3038,15740.0
2020-10-15 13:30:00,78.55,78.92,78.55,78.9,13140.0,77.2743,77.6382,77.2743,77.6186,13140.0
2020-10-15 14:00:00,78.92,79.06,78.92,79.06,20376.0,77.6382,77.776,77.6382,77.776,20376.0
2020-10-15 14:30:00,79.03,79.11,78.86,79.05,24504.0,77.7465,77.8252,77.5792,77.7661,24504.0
2020-10-15 15:00:00,79.05,79.4,79.05,79.36,40264.0,77.7661,78.1104,77.7661,78.0711,40264.0
2020-10-15 15:30:00,79.38,79.41,79.2,79.26,41584.0,78.0908,78.1203,77.9137,77.9727,41584.0
2020-10-16 09:30:00,79.8,79.8,79.48,79.64,13400.0,78.504,78.504,78.1892,78.3466,13400.0
2020-10-16 10:00:00,79.67,79.95,79.67,79.92,14500.0,78.3761,78.6515,78.3761,78.622,14500.0
2020-10-16 10:30:00,79.92,79.92,79.58,79.62,25456.0,78.622,78.622,78.2875,78.3269,25456.0
2020-10-16 11:00:00,79.46,79.5,79.11,79.28,18280.0,78.1695,78.2088,77.8252,77.9924,18280.0
2020-10-16 11:30:00,79.25,79.43,79.22,79.43,10036.0,77.9629,78.14,77.9334,78.14,10036.0
2020-10-16 12:00:00,79.44,79.45,79.26,79.33,6748.0,78.1498,78.1596,77.9727,78.0416,6748.0
2020-10-16 12:30:00,79.47,79.47,79.15,79.25,23392.0,78.1793,78.1793,77.8645,77.9629,23392.0
2020-10-16 13:00:00,79.36,79.58,79.36,79.58,6652.0,78.0711,78.2875,78.0711,78.2875,6652.0
2020-10-16 13:30:00,79.42,79.57,79.42,79.49,6400.0,78.1301,78.2777,78.1301,78.199,6400.0
2020-10-16 14:00:00,79.53,79.55,79.49,79.52,8556.0,78.2383,78.258,78.199,78.2285,8556.0
2020-10-16 14:30:00,79.56,79.77,79.56,79.77,11608.0,78.2679,78.4744,78.2679,78.4744,11608.0
2020-10-16 15:00:00,79.7,79.7,79.41,79.47,13812.0,78.4056,78.4056,78.1203,78.1793,13812.0
2020-10-16 15:30:00,79.42,79.42,79.03,79.1,258424.0,78.1301,78.1301,77.7465,77.8153,258424.0
2020-10-19 09:30:00,79.5,79.83,79.44,79.44,24404.0,78.2088,78.5335,78.1498,78.1498,24404.0
2020-10-19 10:00:00,79.38,79.44,79.1,79.43,26092.0,78.0908,78.1498,77.8153,78.14,26092.0
2020-10-19 10:30:00,79.41,79.41,78.84,78.97,12584.0,78.1203,78.1203,77.5595,77.6874,12584.0
2020-10-19 11:00:00,79.1,79.21,79.06,79.07,7280.0,77.8153,77.9235,77.776,77.7858,7280.0
2020-10-19 11:30:00,79.04,79.19,79.03,79.09,8780.0,77.7563,77.9039,77.7465,77.8055,8780.0
2020-10-19 12:00:00,78.89,78.99,78.77,78.77,6752.0,77.6087,77.7071,77.4907,77.4907,6752.0
2020-10-19 12:30:00,78.86,79.0,78.86,79.0,14776.0,77.5792,77.7169,77.5792,77.7169,14776.0
2020-10-19 13:00:00,79.0,79.08,78.93,78.93,25488.0,77.7169,77.7956,77.6481,77.6481,25488.0
2020-10-19 13:30:00,78.94,78.95,78.58,78.76,40428.0,77.6579,77.6678,77.3038,77.4808,40428.0
2020-10-19 14:00:00,78.61,78.76,78.59,78.72,10824.0,77.3333,77.4808,77.3136,77.4415,10824.0
2020-10-19 14:30:00,78.45,78.45,78.06,78.06,13632.0,77.1759,77.1759,76.7922,76.7922,13632.0
2020-10-19 15:00:00,78.02,78.02,77.71,77.75,15288.0,76.7529,76.7529,76.4479,76.4872,15288.0
2020-10-19 15:30:00,77.81,78.06,77.66,77.83,32040.0,76.5463,76.7922,76.3987,76.5659,32040.0
2020-10-20 09:30:00,78.12,78.22,77.94,78.22,18048.0,76.8512,76.9496,76.6742,76.9496,18048.0
2020-10-20 10:00:00,78.33,78.51,78.31,78.33,20360.0,77.0578,77.2349,77.0382,77.0578,20360.0
2020-10-20 10:30:00,78.2,78.2,77.82,77.82,6400.0,76.9299,76.9299,76.5561,76.5561,6400.0
2020-10-20 11:00:00,77.77,78.05,77.58,78.0,13588.0,76.5069,76.7824,76.32,76.7332,13588.0
2020-10-20 11:30:00,77.91,77.98,77.81,77.98,3232.0,76.6446,76.7135,76.5463,76.7135,3232.0
2020-10-20 12:00:00,78.14,78.2,78.09,78.15,8272.0,76.8709,76.9299,76.8217,76.8808,8272.0
2020-10-20 12:30:00,78.13,78.42,78.09,78.23,12608.0,76.8611,77.1464,76.8217,76.9595,12608.0
2020-10-20 13:00:00,78.35,78.63,78.35,78.63,19284.0,77.0775,77.353,77.0775,77.353,19284.0
2020-10-20 13:30:00,78.63,78.74,78.49,78.52,12208.0,77.353,77.4612,77.2152,77.2447,12208.0
2020-10-20 14:00:00,78.57,78.67,78.45,78.56,25248.0,77.2939,77.3923,77.1759,77.2841,25248.0
2020-10-20 14:30:00,78.58,78.64,78.38,78.41,11056.0,77.3038,77.3628,77.107,77.1365,11056.0
2020-10-20 15:00:00,78.46,78.47,77.88,78.15,44384.0,77.1857,77.1956,76.6151,76.8808,44384.0
2020-10-20 15:30:00,78.09,78.22,77.99,78.05,11536.0,76.8217,76.9496,76.7233,76.7824,11536.0
2020-10-21 09:30:00,77.99,78.7,77.99,78.7,20692.0,76.7233,77.4218,76.7233,77.4218,20692.0
2020-10-21 10:00:00,78.74,78.75,78.57,78.61,9168.0,77.4612,77.471,77.2939,77.3333,9168.0
2020-10-21 10:30:00,78.6,78.6,78.35,78.37,17600.0,77.3234,77.3234,77.0775,77.0972,17600.0
2020-10-21 11:00:00,78.3,78.3,77.81,78.01,14224.0,77.0283,77.0283,76.5463,76.743,14224.0
2020-10-21 11:30:00,78.09,78.21,77.97,77.98,5600.0,76.8217,76.9398,76.7037,76.7135,5600.0
2020-10-21 12:00:00,78.0,78.3,77.99,78.21,8340.0,76.7332,77.0283,76.7233,76.9398,8340.0
2020-10-21 12:30:00,78.23,78.23,77.77,77.86,15012.0,76.9595,76.9595,76.5069,76.5955,15012.0
2020-10-21 13:00:00,77.87,78.13,77.87,78.1,7012.0,76.6053,76.8611,76.6053,76.8316,7012.0
2020-10-21 13:30:00,78.19,78.19,78.02,78.1,73460.0,76.9201,76.9201,76.7529,76.8316,73460.0
2020-10-21 14:00:00,78.12,78.17,78.09,78.13,5044.0,76.8512,76.9004,76.8217,76.8611,5044.0
2020-10-21 14:30:00,78.37,78.5,78.32,78.5,8544.0,77.0972,77.2251,77.048,77.2251,8544.0
2020-10-21 15:00:00,78.53,78.53,78.35,78.35,4560.0,77.2546,77.2546,77.0775,77.0775,4560.0
2020-10-21 15:30:00,78.45,78.45,77.8,77.8,35192.0,77.1759,77.1759,76.5364,76.5364,35192.0
2020-10-22 09:30:00,77.87,78.14,77.87,77.98,14988.0,76.6053,76.8709,76.6053,76.7135,14988.0
2020-10-22 10:00:00,77.97,77.97,77.22,77.26,10756.0,76.7037,76.7037,75.9659,76.0052,10756.0
2020-10-22 10:30:00,76.99,77.04,76.68,77.0,25544.0,75.7396,75.7888,75.4346,75.7494,25544.0
2020-10-22 11:00:00,77.03,77.32,77.0,77.28,11272.0,75.7789,76.0642,75.7494,76.0249,11272.0
2020-10-22 11:30:00,77.32,77.34,77.15,77.21,11876.0,76.0642,76.0839,75.897,75.956,11876.0
2020-10-22 12:00:00,77.08,77.18,77.05,77.07,13008.0,75.8281,75.9265,75.7986,75.8183,13008.0
2020-10-22 12:30:00,77.0,77.32,76.97,77.32,12152.0,75.7494,76.0642,75.7199,76.0642,12152.0
2020-10-22 13:00:00,77.29,77.61,77.29,77.55,14532.0,76.0347,76.3495,76.0347,76.2905,14532.0
2020-10-22 13:30:00,77.58,77.74,77.54,77.64,53084.0,76.32,76.4774,76.2807,76.379,53084.0
2020-10-22 14:00:00,77.7,77.76,77.59,77.67,16044.0,76.4381,76.4971,76.3298,76.4085,16044.0
2020-10-22 14:30:00,77.63,77.75,77.62,77.67,22876.0,76.3692,76.4872,76.3594,76.4085,22876.0
2020-10-22 15:00:00,77.69,77.76,77.49,77.76,18476.0,76.4282,76.4971,76.2315,76.4971,18476.0
2020-10-22 15:30:00,77.78,77.88,77.52,77.61,54004.0,76.5168,76.6151,76.261,76.3495,54004.0
2020-10-23 09:30:00,77.66,77.66,77.28,77.39,11356.0,76.3987,76.3987,76.0249,76.1331,11356.0
2020-10-23 10:00:00,77.25,77.52,77.1,77.48,24808.0,75.9954,76.261,75.8478,76.2216,24808.0
2020-10-23 10:30:00,77.5,77.5,77.25,77.25,14148.0,76.2413,76.2413,75.9954,75.9954,14148.0
2020-10-23 11:00:00,77.44,77.59,77.26,77.26,14640.0,76.1823,76.3298,76.0052,76.0052,14640.0
2020-10-23 11:30:00,77.3,77.38,77.06,77.25,13656.0,76.0446,76.1233,75.8085,75.9954,13656.0
2020-10-23 12:00:00,77.23,77.39,77.13,77.24,33384.0,75.9757,76.1331,75.8773,75.9855,33384.0
2020-10-23 12:30:00,77.27,77.43,77.27,77.32,20528.0,76.015,76.1724,76.015,76.0642,20528.0
2020-10-23 13:00:00,77.44,77.57,77.44,77.55,12800.0,76.1823,76.3102,76.1823,76.2905,12800.0
2020-10-23 13:30:00,77.56,77.58,77.46,77.49,14092.0,76.3003,76.32,76.202,76.2315,14092.0
2020-10-23 14:00:00,77.51,77.63,77.51,77.58,22344.0,76.2511,76.3692,76.2511,76.32,22344.0
2020-10-23 14:30:00,77.63,77.63,77.45,77.46,32804.0,76.3692,76.3692,76.1921,76.202,32804.0
2020-10-23 15:00:00,77.48,77.66,77.45,77.59,31344.0,76.2216,76.3987,76.1921,76.3298,31344.0
2020-10-23 15:30:00,77.6,77.79,77.52,77.78,23792.0,76.3397,76.5266,76.261,76.5168,23792.0
2020-10-26 09:30:00,76.99,77.63,76.92,77.57,21228.0,75.7396,76.3692,75.6707,76.3102,21228.0
2020-10-26 10:00:00,77.64,77.68,77.24,77.24,21452.0,76.379,76.4184,75.9855,75.9855,21452.0
2020-10-26 10:30:00,77.15,77.15,76.61,76.64,29100.0,75.897,75.897,75.3658,75.3953,29100.0
2020-10-26 11:00:00,76.6,76.6,76.15,76.24,38796.0,75.3559,75.3559,74.9132,75.0018,38796.0
2020-10-26 11:30:00,76.21,76.35,76.03,76.25,41660.0,74.9723,75.11,74.7952,75.0116,41660.0
2020-10-26 12:00:00,76.11,76.27,76.08,76.21,15512.0,74.8739,75.0313,74.8444,74.9723,15512.0
2020-10-26 12:30:00,76.13,76.13,75.72,75.72,24120.0,74.8936,74.8936,74.4902,74.4902,24120.0
2020-10-26 13:00:00,75.73,75.76,75.38,75.38,41780.0,74.5001,74.5296,74.1557,74.1557,41780.0
2020-10-26 13:30:00,75.36,75.61,75.27,75.61,26228.0,74.1361,74.382,74.0475,74.382,26228.0
2020-10-26 14:00:00,75.72,75.91,75.69,75.91,9764.0,74.4902,74.6771,74.4607,74.6771,9764.0
2020-10-26 14:30:00,75.89,75.98,75.77,75.97,14376.0,74.6575,74.746,74.5394,74.7362,14376.0
2020-10-26 15:00:00,75.96,76.02,75.8,75.98,11240.0,74.7263,74.7853,74.5689,74.746,11240.0
2020-10-26 15:30:00,75.97,76.23,75.8,76.21,40024.0,74.7362,74.9919,74.5689,74.9723,40024.0
2020-10-27 09:30:00,76.58,76.83,76.3,76.64,40068.0,75.3362,75.5822,75.0608,75.3953,40068.0
2020-10-27 10:00:00,76.63,76.64,76.26,76.3,22828.0,75.3854,75.3953,75.0214,75.0608,22828.0
2020-10-27 10:30:00,76.35,76.75,76.35,76.74,15340.0,75.11,75.5035,75.11,75.4937,15340.0
2020-10-27 11:00:00,76.64,76.94,76.64,76.79,50168.0,75.3953,75.6904,75.3953,75.5428,50168.0
2020-10-27 11:30:00,76.69,76.99,76.68,76.99,16660.0,75.4445,75.7396,75.4346,75.7396,16660.0
2020-10-27 12:00:00,76.95,77.02,76.73,76.73,76600.0,75.7002,75.7691,75.4838,75.4838,76600.0
2020-10-27 12:30:00,76.67,76.78,76.62,76.74,12512.0,75.4248,75.533,75.3756,75.4937,12512.0
2020-10-27 13:00:00,76.79,76.86,76.63,76.76,28940.0,75.5428,75.6117,75.3854,75.5133,28940.0
2020-10-27 13:30:00,76.73,76.96,76.73,76.87,18208.0,75.4838,75.7101,75.4838,75.6215,18208.0
2020-10-27 14:00:00,76.85,76.85,76.67,76.77,15920.0,75.6019,75.6019,75.4248,75.5232,15920.0
2020-10-27 14:30:00,76.71,76.75,76.57,76.69,23184.0,75.4641,75.5035,75.3264,75.4445,23184.0
2020-10-27 15:00:00,76.66,76.84,76.56,76.84,20308.0,75.415,75.592,75.3166,75.592,20308.0
2020-10-27 15:30:00,76.87,77.02,76.76,76.76,27628.0,75.6215,75.7691,75.5133,75.5133,27628.0
2020-10-28 09:30:00,75.36,75.56,74.36,74.58,44000.0,74.1361,74.3328,73.1523,73.3687,44000.0
2020-10-28 10:00:00,74.5,74.57,73.96,73.96,64580.0,73.29,73.3589,72.7588,72.7588,64580.0
2020-10-28 10:30:00,74.04,74.34,74.04,74.14,9364.0,72.8375,73.1326,72.8375,72.9359,9364.0
2020-10-28 11:00:00,74.17,74.33,74.04,74.04,5512.0,72.9654,73.1228,72.8375,72.8375,5512.0
2020-10-28 11:30:00,74.03,74.34,73.94,74.34,46472.0,72.8277,73.1326,72.7391,73.1326,46472.0
2020-10-28 12:00:00,74.23,74.42,74.19,74.19,17320.0,73.0244,73.2113,72.9851,72.9851,17320.0
2020-10-28 12:30:00,74.24,74.24,73.99,74.06,8516.0,73.0343,73.0343,72.7883,72.8572,8516.0
2020-10-28 13:00:00,74.04,74.04,73.78,73.97,32120.0,72.8375,72.8375,72.5817,72.7686,32120.0
2020-10-28 13:30:00,74.02,74.3,74.02,74.3,27228.0,72.8178,73.0933,72.8178,73.0933,27228.0
2020-10-28 14:00:00,74.15,74.27,74.0,74.16,18876.0,72.9457,73.0638,72.7982,72.9556,18876.0
2020-10-28 14:30:00,74.33,74.33,73.97,74.01,38728.0,73.1228,73.1228,72.7686,72.808,38728.0
2020-10-28 15:00:00,74.25,74.45,74.14,74.33,9656.0,73.0441,73.2408,72.9359,73.1228,9656.0
2020-10-28 15:30:00,74.47,74.54,73.55,73.61,57040.0,73.2605,73.3294,72.3555,72.4145,57040.0
2020-10-29 09:30:00,74.07,74.69,74.0,74.66,56136.0,72.867,73.4769,72.7982,73.4474,56136.0
2020-10-29 10:00:00,74.66,74.82,74.47,74.76,27896.0,73.4474,73.6048,73.2605,73.5458,27896.0
2020-10-29 10:30:00,74.8,74.8,74.58,74.7,15628.0,73.5852,73.5852,73.3687,73.4868,15628.0
2020-10-29 11:00:00,74.69,75.05,74.68,75.0,14540.0,73.4769,73.8311,73.4671,73.7819,14540.0
2020-10-29 11:30:00,74.96,74.97,74.63,74.7,9840.0,73.7426,73.7524,73.4179,73.4868,9840.0
2020-10-29 12:00:00,74.72,74.96,74.72,74.94,6060.0,73.5065,73.7426,73.5065,73.7229,6060.0
2020-10-29 12:30:00,74.85,74.99,74.84,74.93,9116.0,73.6343,73.7721,73.6245,73.713,9116.0
2020-10-29 13:00:00,74.95,75.24,74.95,75.22,18264.0,73.7327,74.018,73.7327,73.9983,18264.0
2020-10-29 13:30:00,75.23,75.35,75.17,75.33,20428.0,74.0082,74.1262,73.9492,74.1066,20428.0
2020-10-29 14:00:00,75.39,75.81,75.39,75.81,21428.0,74.1656,74.5788,74.1656,74.5788,21428.0
2020-10-29 14:30:00,75.81,75.81,75.44,75.46,26808.0,74.5788,74.5788,74.2148,74.2344,26808.0
2020-10-29 15:00:00,75.55,75.65,75.38,75.48,34756.0,74.323,74.4214,74.1557,74.2541,34756.0
2020-10-29 15:30:00,75.5,75.63,74.9,74.9,64324.0,74.2738,74.4017,73.6835,73.6835,64324.0
2020-10-30 09:30:00,74.24,74.47,73.64,73.96,29460.0,73.0343,73.2605,72.444,72.7588,29460.0
2020-10-30 10:00:00,73.75,73.94,73.06,73.06,26372.0,72.5522,72.7391,71.8734,71.8734,26372.0
2020-10-30 10:30:00,73.04,73.19,72.59,72.59,80060.0,71.8537,72.0013,71.4111,71.4111,80060.0
2020-10-30 11:00:00,72.99,73.01,72.76,72.76,14200.0,71.8046,71.8242,71.5783,71.5783,14200.0
2020-10-30 11:30:00,72.73,72.81,72.66,72.76,33152.0,71.5488,71.6275,71.4799,71.5783,33152.0
2020-10-30 12:00:00,72.76,73.44,72.76,73.44,8200.0,71.5783,72.2472,71.5783,72.2472,8200.0
2020-10-30 12:30:00,73.38,73.38,73.06,73.13,7000.0,72.1882,72.1882,71.8734,71.9423,7000.0
2020-10-30 13:00:00,73.14,73.14,72.75,72.83,16476.0,71.9521,71.9521,71.5685,71.6472,16476.0
2020-10-30 13:30:00,72.83,72.86,72.58,72.76,25160.0,71.6472,71.6767,71.4012,71.5783,25160.0
2020-10-30 14:00:00,72.61,72.95,72.6,72.6,24872.0,71.4307,71.7652,71.4209,71.4209,24872.0
2020-10-30 14:30:00,72.59,72.75,72.48,72.63,30992.0,71.4111,71.5685,71.3028,71.4504,30992.0
2020-10-30 15:00:00,72.64,72.88,72.5,72.64,32144.0,71.4602,71.6963,71.3225,71.4602,32144.0
2020-10-30 15:30:00,72.64,73.27,72.42,73.21,91124.0,71.4602,72.08,71.2438,72.021,91124.0
2020-11-02 09:30:00,73.65,74.23,73.57,74.06,31908.0,72.4538,73.0244,72.3751,72.8572,31908.0
2020-11-02 10:00:00,74.07,74.26,73.84,74.05,23272.0,72.867,73.0539,72.6408,72.8473,23272.0
2020-11-02 10:30:00,73.95,73.99,73.57,73.7,35072.0,72.749,72.7883,72.3751,72.503,35072.0
2020-11-02 11:00:00,73.61,73.64,73.21,73.26,13200.0,72.4145,72.444,72.021,72.0702,13200.0
2020-11-02 11:30:00,73.19,73.4,73.18,73.24,32692.0,72.0013,72.2079,71.9915,72.0505,32692.0
2020-11-02 12:00:00,73.11,73.33,73.11,73.32,17756.0,71.9226,72.139,71.9226,72.1292,17756.0
2020-11-02 12:30:00,73.27,73.3,72.85,72.89,116924.0,72.08,72.1095,71.6668,71.7062,116924.0
2020-11-02 13:00:00,72.91,72.91,72.6,72.78,24168.0,71.7259,71.7259,71.4209,71.598,24168.0
2020-11-02 13:30:00,72.74,72.75,72.39,72.41,18128.0,71.5586,71.5685,71.2143,71.234,18128.0
2020-11-02 14:00:00,72.47,72.69,72.41,72.64,33696.0,71.293,71.5094,71.234,71.4602,33696.0
2020-11-02 14:30:00,72.73,72.86,72.6,72.78,35248.0,71.5488,71.6767,71.4209,71.598,35248.0
2020-11-02 15:00:00,72.88,72.97,72.74,72.85,23644.0,71.6963,71.7849,71.5586,71.6668,23644.0
2020-11-02 15:30:00,72.89,73.14,72.69,73.14,35092.0,71.7062,71.9521,71.5094,71.9521,35092.0
2020-11-03 09:30:00,73.72,74.09,73.5,74.09,20536.0,72.5227,72.8867,72.3063,72.8867,20536.0
2020-11-03 10:00:00,74.23,74.88,74.23,74.79,28384.0,73.0244,73.6639,73.0244,73.5753,28384.0
2020-11-03 10:30:00,74.85,74.93,74.54,74.93,12984.0,73.6343,73.713,73.3294,73.713,12984.0
2020-11-03 11:00:00,75.0,75.01,74.72,74.75,9012.0,73.7819,73.7917,73.5065,73.536,9012.0
2020-11-03 11:30:00,74.77,74.88,74.67,74.67,6020.0,73.5556,73.6639,73.4573,73.4573,6020.0
2020-11-03 12:00:00,74.73,74.78,74.58,74.78,7920.0,73.5163,73.5655,73.3687,73.5655,7920.0
2020-11-03 12:30:00,74.83,74.83,74.61,74.63,47020.0,73.6147,73.6147,73.3982,73.4179,47020.0
2020-11-03 13:00:00,74.77,74.77,74.52,74.56,15600.0,73.5556,73.5556,73.3097,73.3491,15600.0
2020-11-03 13:30:00,74.59,74.59,74.17,74.19,38324.0,73.3786,73.3786,72.9654,72.9851,38324.0
2020-11-03 14:00:00,74.28,74.5,74.19,74.34,12104.0,73.0736,73.29,72.9851,73.1326,12104.0
2020-11-03 14:30:00,74.47,74.58,74.47,74.53,18608.0,73.2605,73.3687,73.2605,73.3195,18608.0
2020-11-03 15:00:00,74.51,74.7,74.33,74.69,55344.0,73.2999,73.4868,73.1228,73.4769,55344.0
2020-11-03 15:30:00,74.67,74.94,74.53,74.53,38940.0,73.4573,73.7229,73.3195,73.3195,38940.0
2020-11-04 09:30:00,77.01,77.06,76.31,76.87,95204.0,75.7593,75.8085,75.0706,75.6215,95204.0
2020-11-04 10:00:00,77.17,77.86,77.17,77.73,64068.0,75.9167,76.5955,75.9167,76.4676,64068.0
2020-11-04 10:30:00,77.62,77.63,77.36,77.59,8472.0,76.3594,76.3692,76.1036,76.3298,8472.0
2020-11-04 11:00:00,77.6,77.67,77.44,77.67,9676.0,76.3397,76.4085,76.1823,76.4085,9676.0
2020-11-04 11:30:00,77.7,77.93,77.7,77.91,25708.0,76.4381,76.6643,76.4381,76.6446,25708.0
2020-11-04 12:00:00,77.97,78.25,77.82,78.16,13480.0,76.7037,76.9791,76.5561,76.8906,13480.0
2020-11-04 12:30:00,78.23,78.29,78.05,78.05,27960.0,76.9595,77.0185,76.7824,76.7824,27960.0
2020-11-04 13:00:00,78.08,78.08,77.8,77.94,21652.0,76.8119,76.8119,76.5364,76.6742,21652.0
2020-11-04 13:30:00,78.04,78.16,77.68,77.84,36132.0,76.7725,76.8906,76.4184,76.5758,36132.0
2020-11-04 14:00:00,77.96,78.07,77.83,77.98,21800.0,76.6938,76.8021,76.5659,76.7135,21800.0
2020-11-04 14:30:00,77.98,78.03,77.75,78.03,98468.0,76.7135,76.7627,76.4872,76.7627,98468.0
2020-11-04 15:00:00,77.95,77.95,77.64,77.74,31488.0,76.684,76.684,76.379,76.4774,31488.0
2020-11-04 15:30:00,77.72,78.02,77.62,77.83,34776.0,76.4577,76.7529,76.3594,76.5659,34776.0
2020-11-05 09:30:00,79.9,80.2,79.43,80.08,182472.0,78.6023,78.8975,78.14,78.7794,182472.0
2020-11-05 10:00:00,80.1,80.36,79.75,79.78,39180.0,78.7991,79.0549,78.4548,78.4843,39180.0
2020-11-05 10:30:00,79.75,79.95,79.63,79.88,23180.0,78.4548,78.6515,78.3367,78.5827,23180.0
2020-11-05 11:00:00,80.07,80.09,79.76,79.99,29956.0,78.7696,78.7892,78.4646,78.6909,29956.0
2020-11-05 11:30:00,80.1,80.1,79.75,79.78,28276.0,78.7991,78.7991,78.4548,78.4843,28276.0
2020-11-05 12:00:00,79.81,79.98,79.58,79.61,85188.0,78.5138,78.681,78.2875,78.317,85188.0
2020-11-05 12:30:00,79.55,79.88,79.52,79.81,26456.0,78.258,78.5827,78.2285,78.5138,26456.0
2020-11-05 13:00:00,79.84,79.99,79.84,79.94,21240.0,78.5433,78.6909,78.5433,78.6417,21240.0
2020-11-05 13:30:00,79.95,80.1,79.86,80.05,34964.0,78.6515,78.7991,78.563,78.7499,34964.0
2020-11-05 14:00:00,80.08,80.21,80.01,80.2,48688.0,78.7794,78.9073,78.7105,78.8975,48688.0
2020-11-05 14:30:00,80.23,80.38,80.08,80.34,51440.0,78.927,79.0745,78.7794,79.0352,51440.0
2020-11-05 15:00:00,80.34,80.4,80.11,80.19,49560.0,79.0352,79.0942,78.8089,78.8876,49560.0
2020-11-05 15:30:00,80.23,80.32,79.87,80.21,91456.0,78.927,79.0155,78.5728,78.9073,91456.0
2020-11-06 09:30:00,79.96,79.96,79.0,79.0,25904.0,78.6614,78.6614,77.7169,77.7169,25904.0
2020-11-06 10:00:00,79.09,79.94,79.09,79.94,36432.0,77.8055,78.6417,77.8055,78.6417,36432.0
2020-11-06 10:30:00,79.89,80.15,79.74,79.79,20216.0,78.5925,78.8483,78.4449,78.4941,20216.0
2020-11-06 11:00:00,79.85,80.24,79.85,80.24,9120.0,78.5531,78.9368,78.5531,78.9368,9120.0
2020-11-06 11:30:00,80.24,80.43,80.24,80.28,13036.0,78.9368,79.1237,78.9368,78.9762,13036.0
2020-11-06 12:00:00,80.38,80.53,80.27,80.27,11440.0,79.0745,79.2221,78.9663,78.9663,11440.0
2020-11-06 12:30:00,80.3,80.46,80.24,80.46,13800.0,78.9958,79.1532,78.9368,79.1532,13800.0
2020-11-06 13:00:00,80.47,80.64,80.47,80.63,12308.0,79.1631,79.3303,79.1631,79.3205,12308.0
2020-11-06 13:30:00,80.66,80.66,80.54,80.62,15252.0,79.35,79.35,79.2319,79.3106,15252.0
2020-11-06 14:00:00,80.61,80.65,80.57,80.57,12940.0,79.3008,79.3401,79.2614,79.2614,12940.0
2020-11-06 14:30:00,80.61,80.62,80.33,80.44,11680.0,79.3008,79.3106,79.0253,79.1336,11680.0
2020-11-06 15:00:00,80.41,80.49,80.32,80.45,127404.0,79.104,79.1827,79.0155,79.1434,127404.0
2020-11-06 15:30:00,80.46,80.77,80.46,80.57,139844.0,79.1532,79.4582,79.1532,79.2614,139844.0
2020-11-09 09:30:00,81.26,81.4,80.48,80.84,93592.0,79.9402,80.078,79.1729,79.5271,93592.0
2020-11-09 10:00:00,80.91,81.95,80.91,81.74,18020.0,79.5959,80.619,79.5959,80.4124,18020.0
2020-11-09 10:30:00,82.01,82.01,81.06,81.36,11528.0,80.6781,80.6781,79.7435,80.0386,11528.0
2020-11-09 11:00:00,81.19,81.58,80.81,81.58,17760.0,79.8714,80.255,79.4975,80.255,17760.0
2020-11-09 11:30:00,81.55,81.57,81.12,81.17,15076.0,80.2255,80.2452,79.8025,79.8517,15076.0
2020-11-09 12:00:00,81.16,81.21,80.89,81.08,20928.0,79.8419,79.8911,79.5763,79.7632,20928.0
2020-11-09 12:30:00,81.03,81.07,80.81,80.83,8712.0,79.714,79.7533,79.4975,79.5172,8712.0
2020-11-09 13:00:00,81.14,81.18,80.73,80.8,27628.0,79.8222,79.8615,79.4188,79.4877,27628.0
2020-11-09 13:30:00,80.79,80.83,80.49,80.53,6000.0,79.4779,79.5172,79.1827,79.2221,6000.0
2020-11-09 14:00:00,80.61,80.66,80.0,80.05,14348.0,79.3008,79.35,78.7007,78.7499,14348.0
2020-11-09 14:30:00,79.87,80.09,79.86,80.07,14152.0,78.5728,78.7892,78.563,78.7696,14152.0
2020-11-09 15:00:00,80.18,80.22,79.69,79.69,19764.0,78.8778,78.9171,78.3957,78.3957,19764.0
2020-11-09 15:30:00,79.78,79.95,78.68,78.77,117000.0,78.4843,78.6515,77.4021,77.4907,117000.0
2020-11-10 09:30:00,77.83,78.53,77.38,77.6,136976.0,76.5659,77.2546,76.1233,76.3397,136976.0
2020-11-10 10:00:00,77.5,77.72,76.6,76.6,65900.0,76.2413,76.4577,75.3559,75.3559,65900.0
2020-11-10 10:30:00,76.59,76.71,76.13,76.63,50108.0,75.3461,75.4641,74.8936,75.3854,50108.0
2020-11-10 11:00:00,76.75,77.21,76.72,77.21,16200.0,75.5035,75.956,75.474,75.956,16200.0
2020-11-10 11:30:00,77.33,77.81,77.21,77.53,31992.0,76.0741,76.5463,75.956,76.2708,31992.0
2020-11-10 12:00:00,77.4,77.85,77.39,77.76,50068.0,76.1429,76.5856,76.1331,76.4971,50068.0
2020-11-10 12:30:00,77.57,77.61,77.26,77.5,6680.0,76.3102,76.3495,76.0052,76.2413,6680.0
2020-11-10 13:00:00,77.63,77.67,76.95,77.0,44484.0,76.3692,76.4085,75.7002,75.7494,44484.0
2020-11-10 13:30:00,76.89,77.28,76.75,77.14,25352.0,75.6412,76.0249,75.5035,75.8872,25352.0
2020-11-10 14:00:00,77.23,77.39,76.76,76.76,38792.0,75.9757,76.1331,75.5133,75.5133,38792.0
2020-11-10 14:30:00,76.83,77.16,76.83,77.06,17208.0,75.5822,75.9068,75.5822,75.8085,17208.0
2020-11-10 15:00:00,77.14,77.2,76.78,77.2,19912.0,75.8872,75.9462,75.533,75.9462,19912.0
2020-11-10 15:30:00,77.19,77.25,76.89,77.02,52976.0,75.9363,75.9954,75.6412,75.7691,52976.0
2020-11-11 09:30:00,77.81,78.63,77.81,78.5,28680.0,76.5463,77.353,76.5463,77.2251,28680.0
2020-11-11 10:00:00,78.54,78.7,78.45,78.58,32448.0,77.2644,77.4218,77.1759,77.3038,32448.0
2020-11-11 10:30:00,78.76,78.76,78.31,78.53,26928.0,77.4808,77.4808,77.0382,77.2546,26928.0
2020-11-11 11:00:00,78.48,78.68,78.36,78.65,23008.0,77.2054,77.4021,77.0873,77.3726,23008.0
2020-11-11 11:30:00,78.66,78.88,78.61,78.88,18904.0,77.3825,77.5989,77.3333,77.5989,18904.0
2020-11-11 12:00:00,78.9,79.06,78.85,78.91,25512.0,77.6186,77.776,77.5694,77.6284,25512.0
2020-11-11 12:30:00,78.97,78.99,78.86,78.89,9968.0,77.6874,77.7071,77.5792,77.6087,9968.0
2020-11-11 13:00:00,78.87,79.06,78.87,78.96,11436.0,77.5891,77.776,77.5891,77.6776,11436.0
2020-11-11 13:30:00,78.99,79.16,78.96,79.03,14784.0,77.7071,77.8743,77.6776,77.7465,14784.0
2020-11-11 14:00:00,79.17,79.24,79.06,79.1,14404.0,77.8842,77.953,77.776,77.8153,14404.0
2020-11-11 14:30:00,78.94,78.99,78.75,78.83,17244.0,77.6579,77.7071,77.471,77.5497,17244.0
2020-11-11 15:00:00,78.88,78.96,78.82,78.88,36640.0,77.5989,77.6776,77.5399,77.5989,36640.0
2020-11-11 15:30:00,78.84,79.13,78.84,79.02,29144.0,77.5595,77.8448,77.5595,77.7366,29144.0
2020-11-12 09:30:00,79.19,79.55,78.86,79.26,29600.0,77.9039,78.258,77.5792,77.9727,29600.0
2020-11-12 10:00:00,79.25,79.58,79.25,79.33,14160.0,77.9629,78.2875,77.9629,78.0416,14160.0
2020-11-12 10:30:00,79.55,79.72,79.4,79.41,10248.0,78.258,78.4253,78.1104,78.1203,10248.0
2020-11-12 11:00:00,79.49,79.49,79.17,79.17,6800.0,78.199,78.199,77.8842,77.8842,6800.0
2020-11-12 11:30:00,79.24,79.24,79.0,79.1,12504.0,77.953,77.953,77.7169,77.8153,12504.0
2020-11-12 12:00:00,79.14,79.3,79.02,79.02,5492.0,77.8547,78.0121,77.7366,77.7366,5492.0
2020-11-12 12:30:00,79.11,79.11,78.58,78.74,7036.0,77.8252,77.8252,77.3038,77.4612,7036.0
2020-11-12 13:00:00,78.71,78.73,78.55,78.55,6964.0,77.4317,77.4513,77.2743,77.2743,6964.0
2020-11-12 13:30:00,78.63,78.85,78.63,78.85,6828.0,77.353,77.5694,77.353,77.5694,6828.0
2020-11-12 14:00:00,78.81,78.92,78.57,78.65,18312.0,77.53,77.6382,77.2939,77.3726,18312.0
2020-11-12 14:30:00,78.67,78.67,78.42,78.53,32772.0,77.3923,77.3923,77.1464,77.2546,32772.0
2020-11-12 15:00:00,78.43,78.56,78.36,78.5,8696.0,77.1562,77.2841,77.0873,77.2251,8696.0
2020-11-12 15:30:00,78.43,78.63,78.39,78.63,6800.0,77.1562,77.353,77.1169,77.353,6800.0
2020-11-13 09:30:00,79.11,79.27,78.99,79.04,22036.0,77.8252,77.9826,77.7071,77.7563,22036.0
2020-11-13 10:00:00,78.92,78.92,78.71,78.76,11252.0,77.6382,77.6382,77.4317,77.4808,11252.0
2020-11-13 10:30:00,78.87,78.87,78.42,78.42,33852.0,77.5891,77.5891,77.1464,77.1464,33852.0
2020-11-13 11:00:00,78.65,78.75,78.58,78.69,20100.0,77.3726,77.471,77.3038,77.412,20100.0
2020-11-13 11:30:00,78.63,78.84,78.56,78.84,10596.0,77.353,77.5595,77.2841,77.5595,10596.0
2020-11-13 12:00:00,78.78,78.85,78.78,78.82,5716.0,77.5005,77.5694,77.5005,77.5399,5716.0
2020-11-13 12:30:00,78.94,78.95,78.9,78.94,4724.0,77.6579,77.6678,77.6186,77.6579,4724.0
2020-11-13 13:00:00,78.95,78.99,78.92,78.99,9984.0,77.6678,77.7071,77.6382,77.7071,9984.0
2020-11-13 13:30:00,78.87,78.88,78.68,78.74,20188.0,77.5891,77.5989,77.4021,77.4612,20188.0
2020-11-13 14:00:00,78.8,78.88,78.63,78.8,17656.0,77.5202,77.5989,77.353,77.5202,17656.0
2020-11-13 14:30:00,78.82,78.97,78.77,78.93,26944.0,77.5399,77.6874,77.4907,77.6481,26944.0
2020-11-13 15:00:00,78.96,78.99,78.92,78.98,8800.0,77.6776,77.7071,77.6382,77.6973,8800.0
2020-11-13 15:30:00,79.05,79.27,79.05,79.14,20788.0,77.7661,77.9826,77.7661,77.8547,20788.0
2020-11-16 09:30:00,78.89,79.6,78.89,79.4,24648.0,77.6087,78.3072,77.6087,78.1104,24648.0
2020-11-16 10:00:00,79.56,79.78,79.5,79.78,24300.0,78.2679,78.4843,78.2088,78.4843,24300.0
2020-11-16 10:30:00,79.81,79.83,79.66,79.78,8396.0,78.5138,78.5335,78.3662,78.4843,8396.0
2020-11-16 11:00:00,79.91,79.96,79.69,79.69,9172.0,78.6122,78.6614,78.3957,78.3957,9172.0
2020-11-16 11:30:00,79.71,79.74,79.63,79.74,9268.0,78.4154,78.4449,78.3367,78.4449,9268.0
2020-11-16 12:00:00,79.79,79.8,79.51,79.58,14316.0,78.4941,78.504,78.2187,78.2875,14316.0
2020-11-16 12:30:00,79.54,79.6,79.44,79.47,10032.0,78.2482,78.3072,78.1498,78.1793,10032.0
2020-11-16 13:00:00,79.5,79.53,79.5,79.5,3100.0,78.2088,78.2383,78.2088,78.2088,3100.0
2020-11-16 13:30:00,79.35,79.5,79.28,79.5,12904.0,78.0613,78.2088,77.9924,78.2088,12904.0
2020-11-16 14:00:00,79.5,79.56,79.49,79.56,4244.0,78.2088,78.2679,78.199,78.2679,4244.0
2020-11-16 14:30:00,79.58,79.58,79.39,79.41,6500.0,78.2875,78.2875,78.1006,78.1203,6500.0
2020-11-16 15:00:00,79.39,79.56,79.36,79.48,16568.0,78.1006,78.2679,78.0711,78.1892,16568.0
2020-11-16 15:30:00,79.45,79.79,79.45,79.79,21244.0,78.1596,78.4941,78.1596,78.4941,21244.0
2020-11-17 09:30:00,79.52,79.68,79.16,79.16,16060.0,78.2285,78.3859,77.8743,77.8743,16060.0
2020-11-17 10:00:00,79.29,79.56,79.25,79.56,6156.0,78.0022,78.2679,77.9629,78.2679,6156.0
2020-11-17 10:30:00,79.64,79.85,79.64,79.85,186256.0,78.3466,78.5531,78.3466,78.5531,186256.0
2020-11-17 11:00:00,79.81,79.83,79.36,79.36,18604.0,78.5138,78.5335,78.0711,78.0711,18604.0
2020-11-17 11:30:00,79.51,79.6,79.45,79.6,15104.0,78.2187,78.3072,78.1596,78.3072,15104.0
2020-11-17 12:00:00,79.64,79.75,79.63,79.69,28800.0,78.3466,78.4548,78.3367,78.3957,28800.0
2020-11-17 12:30:00,79.7,79.7,79.68,79.68,4860.0,78.4056,78.4056,78.3859,78.3859,4860.0
2020-11-17 13:00:00,79.8,79.85,79.75,79.82,12036.0,78.504,78.5531,78.4548,78.5236,12036.0
2020-11-17 13:30:00,79.84,79.85,79.64,79.7,8044.0,78.5433,78.5531,78.3466,78.4056,8044.0
2020-11-17 14:00:00,79.7,79.86,79.7,79.8,19644.0,78.4056,78.563,78.4056,78.504,19644.0
2020-11-17 14:30:00,79.8,79.89,79.74,79.74,16960.0,78.504,78.5925,78.4449,78.4449,16960.0
2020-11-17 15:00:00,79.74,79.76,79.43,79.43,17232.0,78.4449,78.4646,78.14,78.14,17232.0
2020-11-17 15:30:00,79.43,79.56,79.4,79.5,31820.0,78.14,78.2679,78.1104,78.2088,31820.0
2020-11-18 09:30:00,79.43,79.6,79.06,79.06,20740.0,78.14,78.3072,77.776,77.776,20740.0
2020-11-18 10:00:00,79.08,79.28,79.03,79.19,10588.0,77.7956,77.9924,77.7465,77.9039,10588.0
2020-11-18 10:30:00,79.14,79.45,79.14,79.43,10544.0,77.8547,78.1596,77.8547,78.14,10544.0
2020-11-18 11:00:00,79.44,79.45,79.32,79.32,9156.0,78.1498,78.1596,78.0317,78.0317,9156.0
2020-11-18 11:30:00,79.39,79.47,79.34,79.47,5312.0,78.1006,78.1793,78.0514,78.1793,5312.0
2020-11-18 12:00:00,79.63,79.67,79.58,79.64,17980.0,78.3367,78.3761,78.2875,78.3466,17980.0
2020-11-18 12:30:00,79.7,79.71,79.57,79.58,22252.0,78.4056,78.4154,78.2777,78.2875,22252.0
2020-11-18 13:00:00,79.58,79.61,79.39,79.39,10960.0,78.2875,78.317,78.1006,78.1006,10960.0
2020-11-18 13:30:00,79.37,79.42,79.18,79.19,10936.0,78.0809,78.1301,77.894,77.9039,10936.0
2020-11-18 14:00:00,79.25,79.25,79.08,79.13,30056.0,77.9629,77.9629,77.7956,77.8448,30056.0
2020-11-18 14:30:00,79.22,79.38,79.22,79.36,21280.0,77.9334,78.0908,77.9334,78.0711,21280.0
2020-11-18 15:00:00,79.35,79.49,79.29,79.37,25444.0,78.0613,78.199,78.0022,78.0809,25444.0
2020-11-18 15:30:00,79.39,79.39,78.8,78.8,17596.0,78.1006,78.1006,77.5202,77.5202,17596.0
2020-11-19 09:30:00,78.57,79.02,78.37,79.02,34584.0,77.2939,77.7366,77.0972,77.7366,34584.0
2020-11-19 10:00:00,78.93,79.0,78.73,78.8,11988.0,77.6481,77.7169,77.4513,77.5202,11988.0
2020-11-19 10:30:00,78.93,79.11,78.9,79.11,6764.0,77.6481,77.8252,77.6186,77.8252,6764.0
2020-11-19 11:00:00,79.13,79.18,78.99,79.17,15740.0,77.8448,77.894,77.7071,77.8842,15740.0
2020-11-19 11:30:00,79.2,79.31,79.17,79.31,14344.0,77.9137,78.0219,77.8842,78.0219,14344.0
2020-11-19 12:00:00,79.38,79.42,79.24,79.24,18004.0,78.0908,78.1301,77.953,77.953,18004.0
2020-11-19 12:30:00,79.3,79.32,79.07,79.18,16648.0,78.0121,78.0317,77.7858,77.894,16648.0
2020-11-19 13:00:00,79.19,79.25,79.13,79.25,22460.0,77.9039,77.9629,77.8448,77.9629,22460.0
2020-11-19 13:30:00,79.25,79.42,79.25,79.42,10004.0,77.9629,78.1301,77.9629,78.1301,10004.0
2020-11-19 14:00:00,79.4,79.4,79.32,79.33,18400.0,78.1104,78.1104,78.0317,78.0416,18400.0
2020-11-19 14:30:00,79.45,79.64,79.45,79.64,14884.0,78.1596,78.3466,78.1596,78.3466,14884.0
2020-11-19 15:00:00,79.65,79.65,79.51,79.55,6608.0,78.3564,78.3564,78.2187,78.258,6608.0
2020-11-19 15:30:00,79.52,79.69,79.52,79.64,36980.0,78.2285,78.3957,78.2285,78.3466,36980.0
2020-11-20 09:30:00,79.66,79.66,79.33,79.5,31412.0,78.3662,78.3662,78.0416,78.2088,31412.0
2020-11-20 10:00:00,79.48,79.71,79.48,79.71,3188.0,78.1892,78.4154,78.1892,78.4154,3188.0
2020-11-20 10:30:00,79.78,79.83,79.77,79.78,15056.0,78.4843,78.5335,78.4744,78.4843,15056.0
2020-11-20 11:00:00,79.81,79.91,79.78,79.88,11856.0,78.5138,78.6122,78.4843,78.5827,11856.0
2020-11-20 11:30:00,79.83,79.86,79.61,79.61,23540.0,78.5335,78.563,78.317,78.317,23540.0
2020-11-20 12:00:00,79.65,79.75,79.65,79.74,12164.0,78.3564,78.4548,78.3564,78.4449,12164.0
2020-11-20 12:30:00,79.78,79.79,79.71,79.76,17268.0,78.4843,78.4941,78.4154,78.4646,17268.0
2020-11-20 13:00:00,79.76,79.76,79.62,79.75,5364.0,78.4646,78.4646,78.3269,78.4548,5364.0
2020-11-20 13:30:00,79.75,79.77,79.67,79.67,4200.0,78.4548,78.4744,78.3761,78.3761,4200.0
2020-11-20 14:00:00,79.67,79.72,79.64,79.72,13460.0,78.3761,78.4253,78.3466,78.4253,13460.0
2020-11-20 14:30:00,79.69,79.71,79.64,79.64,7200.0,78.3957,78.4154,78.3466,78.3466,7200.0
2020-11-20 15:00:00,79.66,79.66,79.35,79.38,5400.0,78.3662,78.3662,78.0613,78.0908,5400.0
2020-11-20 15:30:00,79.3,79.41,79.01,79.02,26284.0,78.0121,78.1203,77.7268,77.7366,26284.0
2020-11-23 09:30:00,79.22,79.5,79.22,79.47,28524.0,77.9334,78.2088,77.9334,78.1793,28524.0
2020-11-23 10:00:00,79.31,79.31,78.61,78.61,32872.0,78.0219,78.0219,77.3333,77.3333,32872.0
2020-11-23 10:30:00,78.73,78.9,78.68,78.89,77416.0,77.4513,77.6186,77.4021,77.6087,77416.0
2020-11-23 11:00:00,78.82,78.82,78.26,78.35,49772.0,77.5399,77.5399,76.989,77.0775,49772.0
2020-11-23 11:30:00,78.32,78.48,78.29,78.48,16568.0,77.048,77.2054,77.0185,77.2054,16568.0
2020-11-23 12:00:00,78.45,78.65,78.44,78.65,21688.0,77.1759,77.3726,77.166,77.3726,21688.0
2020-11-23 12:30:00,78.64,78.77,78.64,78.77,48116.0,77.3628,77.4907,77.3628,77.4907,48116.0
2020-11-23 13:00:00,78.81,78.88,78.8,78.87,23224.0,77.53,77.5989,77.5202,77.5891,23224.0
2020-11-23 13:30:00,78.89,78.91,78.79,78.81,17468.0,77.6087,77.6284,77.5104,77.53,17468.0
2020-11-23 14:00:00,78.72,78.73,78.63,78.63,18956.0,77.4415,77.4513,77.353,77.353,18956.0
2020-11-23 14:30:00,78.64,78.92,78.64,78.85,45652.0,77.3628,77.6382,77.3628,77.5694,45652.0
2020-11-23 15:00:00,78.92,79.07,78.88,78.91,30152.0,77.6382,77.7858,77.5989,77.6284,30152.0
2020-11-23 15:30:00,78.92,78.92,78.74,78.86,34200.0,77.6382,77.6382,77.4612,77.5792,34200.0
2020-11-24 09:30:00,78.99,78.99,78.47,78.76,55036.0,77.7071,77.7071,77.1956,77.4808,55036.0
2020-11-24 10:00:00,78.72,78.88,78.69,78.75,31488.0,77.4415,77.5989,77.412,77.471,31488.0
2020-11-24 10:30:00,78.68,79.19,78.68,79.12,24616.0,77.4021,77.9039,77.4021,77.835,24616.0
2020-11-24 11:00:00,79.24,79.46,79.24,79.4,13604.0,77.953,78.1695,77.953,78.1104,13604.0
2020-11-24 11:30:00,79.37,79.49,79.32,79.36,18168.0,78.0809,78.199,78.0317,78.0711,18168.0
2020-11-24 12:00:00,79.36,79.43,79.27,79.43,6560.0,78.0711,78.14,77.9826,78.14,6560.0
2020-11-24 12:30:00,79.49,79.56,79.43,79.53,14704.0,78.199,78.2679,78.14,78.2383,14704.0
2020-11-24 13:00:00,79.49,79.58,79.48,79.49,15308.0,78.199,78.2875,78.1892,78.199,15308.0
2020-11-24 13:30:00,79.53,79.79,79.53,79.69,91704.0,78.2383,78.4941,78.2383,78.3957,91704.0
2020-11-24 14:00:00,79.78,79.79,79.53,79.53,10568.0,78.4843,78.4941,78.2383,78.2383,10568.0
2020-11-24 14:30:00,79.53,79.61,79.53,79.58,4900.0,78.2383,78.317,78.2383,78.2875,4900.0
2020-11-24 15:00:00,79.6,79.7,79.57,79.7,21236.0,78.3072,78.4056,78.2777,78.4056,21236.0
2020-11-24 15:30:00,79.71,79.72,79.6,79.69,40408.0,78.4154,78.4253,78.3072,78.3957,40408.0
2020-11-25 09:30:00,79.92,80.21,79.92,80.06,21184.0,78.622,78.9073,78.622,78.7597,21184.0
2020-11-25 10:00:00,80.0,80.01,79.83,79.83,8432.0,78.7007,78.7105,78.5335,78.5335,8432.0
2020-11-25 10:30:00,79.92,80.06,79.92,80.03,4052.0,78.622,78.7597,78.622,78.7302,4052.0
2020-11-25 11:00:00,80.13,80.13,79.86,79.86,4256.0,78.8286,78.8286,78.563,78.563,4256.0
2020-11-25 11:30:00,79.95,79.95,79.7,79.75,2580.0,78.6515,78.6515,78.4056,78.4548,2580.0
2020-11-25 12:00:00,79.67,79.88,79.67,79.85,7268.0,78.3761,78.5827,78.3761,78.5531,7268.0
2020-11-25 12:30:00,79.91,79.98,79.85,79.98,59768.0,78.6122,78.681,78.5531,78.681,59768.0
2020-11-25 13:00:00,80.09,80.1,80.04,80.04,15516.0,78.7892,78.7991,78.7401,78.7401,15516.0
2020-11-25 13:30:00,79.94,80.05,79.94,80.05,6616.0,78.6417,78.7499,78.6417,78.7499,6616.0
2020-11-25 14:00:00,79.95,80.01,79.88,80.01,9336.0,78.6515,78.7105,78.5827,78.7105,9336.0
2020-11-25 14:30:00,80.02,80.05,79.96,80.0,6480.0,78.7204,78.7499,78.6614,78.7007,6480.0
2020-11-25 15:00:00,80.03,80.11,80.03,80.11,4748.0,78.7302,78.8089,78.7302,78.8089,4748.0
2020-11-25 15:30:00,80.07,80.13,79.95,79.96,36756.0,78.7696,78.8286,78.6515,78.6614,36756.0
2020-11-27 09:30:00,80.49,80.76,80.49,80.66,18580.0,79.1827,79.4484,79.1827,79.35,18580.0
2020-11-27 10:00:00,80.61,80.97,80.61,80.97,12724.0,79.3008,79.655,79.3008,79.655,12724.0
2020-11-27 10:30:00,81.07,81.07,80.95,80.96,11760.0,79.7533,79.7533,79.6353,79.6451,11760.0
2020-11-27 11:00:00,81.01,81.04,80.97,81.01,12692.0,79.6943,79.7238,79.655,79.6943,12692.0
2020-11-27 11:30:00,81.05,81.05,80.7,80.7,8712.0,79.7337,79.7337,79.3893,79.3893,8712.0
2020-11-27 12:00:00,80.74,80.78,80.64,80.69,8140.0,79.4287,79.468,79.3303,79.3795,8140.0
2020-11-27 12:30:00,80.66,80.76,80.61,80.76,32064.0,79.35,79.4484,79.3008,79.4484,32064.0
2020-11-30 09:30:00,80.84,80.95,80.72,80.95,13328.0,79.5271,79.6353,79.409,79.6353,13328.0
2020-11-30 10:00:00,80.88,80.89,80.69,80.69,11012.0,79.5664,79.5763,79.3795,79.3795,11012.0
2020-11-30 10:30:00,80.54,80.54,79.75,80.15,20068.0,79.2319,79.2319,78.4548,78.8483,20068.0
2020-11-30 11:00:00,80.24,80.32,80.17,80.32,9120.0,78.9368,79.0155,78.8679,79.0155,9120.0
2020-11-30 11:30:00,80.25,80.44,80.25,80.44,2000.0,78.9466,79.1336,78.9466,79.1336,2000.0
2020-11-30 12:00:00,80.45,80.64,80.38,80.64,16612.0,79.1434,79.3303,79.0745,79.3303,16612.0
2020-11-30 12:30:00,80.63,80.68,80.57,80.68,12016.0,79.3205,79.3697,79.2614,79.3697,12016.0
2020-11-30 13:00:00,80.68,80.75,80.64,80.75,8440.0,79.3697,79.4385,79.3303,79.4385,8440.0
2020-11-30 13:30:00,80.72,80.82,80.68,80.8,3300.0,79.409,79.5074,79.3697,79.4877,3300.0
2020-11-30 14:00:00,80.79,80.87,80.77,80.83,190556.0,79.4779,79.5566,79.4582,79.5172,190556.0
2020-11-30 14:30:00,80.95,81.11,80.95,81.11,9668.0,79.6353,79.7927,79.6353,79.7927,9668.0
2020-11-30 15:00:00,81.24,81.25,81.0,81.0,10844.0,79.9206,79.9304,79.6845,79.6845,10844.0
2020-11-30 15:30:00,81.03,81.32,81.03,81.29,22812.0,79.714,79.9993,79.714,79.9698,22812.0
2020-12-01 09:30:00,81.75,81.85,81.34,81.85,53024.0,80.4223,80.5207,80.0189,80.5207,53024.0
2020-12-01 10:00:00,81.85,82.07,81.85,81.97,4836.0,80.5207,80.7371,80.5207,80.6387,4836.0
2020-12-01 10:30:00,81.79,81.79,81.63,81.78,14680.0,80.4616,80.4616,80.3042,80.4518,14680.0
2020-12-01 11:00:00,81.88,82.08,81.88,82.08,17316.0,80.5502,80.7469,80.5502,80.7469,17316.0
2020-12-01 11:30:00,82.15,82.22,82.08,82.2,19812.0,80.8158,80.8846,80.7469,80.865,19812.0
2020-12-01 12:00:00,82.16,82.34,82.16,82.31,41400.0,80.8256,81.0027,80.8256,80.9732,41400.0
2020-12-01 12:30:00,82.37,82.39,82.17,82.22,17212.0,81.0322,81.0519,80.8355,80.8846,17212.0
2020-12-01 13:00:00,82.18,82.33,82.18,82.33,37024.0,80.8453,80.9929,80.8453,80.9929,37024.0
2020-12-01 13:30:00,82.34,82.48,82.34,82.4,100672.0,81.0027,81.1404,81.0027,81.0617,100672.0
2020-12-01 14:00:00,82.45,82.54,82.45,82.47,31596.0,81.1109,81.1995,81.1109,81.1306,31596.0
2020-12-01 14:30:00,82.44,82.48,82.27,82.31,28096.0,81.1011,81.1404,80.9338,80.9732,28096.0
2020-12-01 15:00:00,82.31,82.31,82.05,82.18,35512.0,80.9732,80.9732,80.7174,80.8453,35512.0
2020-12-01 15:30:00,82.17,82.26,82.07,82.13,52136.0,80.8355,80.924,80.7371,80.7961,52136.0
2020-12-02 09:30:00,81.72,81.72,81.14,81.5,114220.0,80.3928,80.3928,79.8222,80.1763,114220.0
2020-12-02 10:00:00,81.55,81.88,81.46,81.88,8452.0,80.2255,80.5502,80.137,80.5502,8452.0
2020-12-02 10:30:00,81.84,81.94,81.79,81.82,12088.0,80.5108,80.6092,80.4616,80.4911,12088.0
2020-12-02 11:00:00,81.91,82.03,81.91,82.03,1576.0,80.5797,80.6977,80.5797,80.6977,1576.0
2020-12-02 11:30:00,82.01,82.11,81.97,82.08,6820.0,80.6781,80.7764,80.6387,80.7469,6820.0
2020-12-02 12:00:00,82.16,82.16,82.05,82.08,3620.0,80.8256,80.8256,80.7174,80.7469,3620.0
2020-12-02 12:30:00,82.08,82.08,82.0,82.01,28552.0,80.7469,80.7469,80.6682,80.6781,28552.0
2020-12-02 13:00:00,82.03,82.16,82.03,82.06,16168.0,80.6977,80.8256,80.6977,80.7272,16168.0
2020-12-02 13:30:00,82.08,82.08,81.94,82.01,16444.0,80.7469,80.7469,80.6092,80.6781,16444.0
2020-12-02 14:00:00,81.96,82.11,81.92,82.11,23880.0,80.6289,80.7764,80.5895,80.7764,23880.0
2020-12-02 14:30:00,82.18,82.18,82.08,82.18,10860.0,80.8453,80.8453,80.7469,80.8453,10860.0
2020-12-02 15:00:00,82.19,82.27,82.06,82.06,29072.0,80.8551,80.9338,80.7272,80.7272,29072.0
2020-12-02 15:30:00,82.08,82.22,82.05,82.18,34796.0,80.7469,80.8846,80.7174,80.8453,34796.0
2020-12-03 09:30:00,82.28,82.5,82.28,82.45,18836.0,80.9437,81.1601,80.9437,81.1109,18836.0
2020-12-03 10:00:00,82.49,82.75,82.49,82.66,9188.0,81.1503,81.406,81.1503,81.3175,9188.0
2020-12-03 10:30:00,82.6,82.67,82.46,82.47,8464.0,81.2585,81.3273,81.1208,81.1306,8464.0
2020-12-03 11:00:00,82.25,82.47,82.17,82.47,21988.0,80.9142,81.1306,80.8355,81.1306,21988.0
2020-12-03 11:30:00,82.51,82.61,82.47,82.58,16004.0,81.1699,81.2683,81.1306,81.2388,16004.0
2020-12-03 12:00:00,82.59,82.63,82.49,82.5,18628.0,81.2486,81.288,81.1503,81.1601,18628.0
2020-12-03 12:30:00,82.5,82.54,82.42,82.45,11204.0,81.1601,81.1995,81.0814,81.1109,11204.0
2020-12-03 13:00:00,82.44,82.45,82.37,82.45,4412.0,81.1011,81.1109,81.0322,81.1109,4412.0
2020-12-03 13:30:00,82.4,82.41,82.28,82.28,11952.0,81.0617,81.0716,80.9437,80.9437,11952.0
2020-12-03 14:00:00,82.25,82.39,82.25,82.33,5132.0,80.9142,81.0519,80.9142,80.9929,5132.0
2020-12-03 14:30:00,82.31,82.45,82.31,82.45,10432.0,80.9732,81.1109,80.9732,81.1109,10432.0
2020-12-03 15:00:00,82.45,82.48,82.39,82.45,19744.0,81.1109,81.1404,81.0519,81.1109,19744.0
2020-12-03 15:30:00,82.47,82.47,82.07,82.23,25836.0,81.1306,81.1306,80.7371,80.8945,25836.0
2020-12-04 09:30:00,82.35,82.51,82.23,82.49,31660.0,81.0125,81.1699,80.8945,81.1503,31660.0
2020-12-04 10:00:00,82.53,82.64,82.48,82.48,4280.0,81.1896,81.2978,81.1404,81.1404,4280.0
2020-12-04 10:30:00,82.45,82.73,82.45,82.73,2484.0,81.1109,81.3864,81.1109,81.3864,2484.0
2020-12-04 11:00:00,82.59,82.73,82.54,82.73,2272.0,81.2486,81.3864,81.1995,81.3864,2272.0
2020-12-04 11:30:00,82.8,82.91,82.8,82.86,5140.0,81.4552,81.5634,81.4552,81.5143,5140.0
2020-12-04 12:00:00,82.8,82.89,82.8,82.86,4300.0,81.4552,81.5438,81.4552,81.5143,4300.0
2020-12-04 12:30:00,82.88,82.9,82.86,82.86,2532.0,81.5339,81.5536,81.5143,81.5143,2532.0
2020-12-04 13:00:00,82.92,82.93,82.92,82.93,828.0,81.5733,81.5831,81.5733,81.5831,828.0
2020-12-04 13:30:00,82.86,82.9,82.82,82.83,88200.0,81.5143,81.5536,81.4749,81.4847,88200.0
2020-12-04 14:00:00,82.67,82.67,82.62,82.62,21388.0,81.3273,81.3273,81.2782,81.2782,21388.0
2020-12-04 14:30:00,82.65,82.79,82.65,82.79,4528.0,81.3077,81.4454,81.3077,81.4454,4528.0
2020-12-04 15:00:00,82.8,82.8,82.72,82.75,3912.0,81.4552,81.4552,81.3765,81.406,3912.0
2020-12-04 15:30:00,82.72,82.92,82.7,82.92,12360.0,81.3765,81.5733,81.3569,81.5733,12360.0
2020-12-07 09:30:00,83.3,83.3,83.3,83.3,100.0,81.9471,81.9471,81.9471,81.9471,100.0
2020-12-07 10:00:00,83.29,83.36,83.22,83.24,20310.0,81.9373,82.0061,81.8684,81.8881,20310.0
2020-12-07 10:30:00,83.24,83.3,83.19,83.22,14034.0,81.8881,81.9471,81.8389,81.8684,14034.0
2020-12-07 11:00:00,83.18,83.37,83.18,83.35,9657.0,81.8291,82.016,81.8291,81.9963,9657.0
2020-12-07 11:30:00,83.35,83.35,83.24,83.29,6384.0,81.9963,81.9963,81.8881,81.9373,6384.0
2020-12-07 12:00:00,83.26,83.26,83.12,83.23,6083.0,81.9078,81.9078,81.77,81.8782,6083.0
2020-12-07 12:30:00,83.27,83.27,83.17,83.18,20993.0,81.9176,81.9176,81.8192,81.8291,20993.0
2020-12-07 13:00:00,83.17,83.17,83.03,83.07,9098.0,81.8192,81.8192,81.6815,81.7208,9098.0
2020-12-07 13:30:00,83.08,83.09,82.93,83.06,4704.0,81.7307,81.7405,81.5831,81.711,4704.0
2020-12-07 14:00:00,83.04,83.13,83.0,83.13,5810.0,81.6913,81.7799,81.652,81.7799,5810.0
2020-12-07 14:30:00,83.12,83.16,83.1,83.1,4994.0,81.77,81.8094,81.7504,81.7504,4994.0
2020-12-07 15:00:00,83.08,83.16,83.02,83.14,13284.0,81.7307,81.8094,81.6717,81.7897,13284.0
2020-12-07 15:30:00,83.13,83.2,82.9,83.2,25097.0,81.7799,81.8487,81.5536,81.8487,25097.0
2020-12-08 09:30:00,83.16,83.37,82.89,82.92,31921.0,81.8094,82.016,81.5438,81.5733,31921.0
2020-12-08 10:00:00,83.06,83.25,82.81,82.9,33728.0,81.711,81.8979,81.4651,81.5536,33728.0
2020-12-08 10:30:00,82.89,83.28,82.89,83.24,9887.0,81.5438,81.9274,81.5438,81.8881,9887.0
2020-12-08 11:00:00,83.24,83.26,83.13,83.26,19561.0,81.8881,81.9078,81.7799,81.9078,19561.0
2020-12-08 11:30:00,83.35,83.4,83.24,83.4,9916.0,81.9963,82.0455,81.8881,82.0455,9916.0
2020-12-08 12:00:00,83.44,83.48,83.33,83.39,16748.0,82.0848,82.1242,81.9766,82.0356,16748.0
2020-12-08 12:30:00,83.41,83.47,83.38,83.47,34450.0,82.0553,82.1143,82.0258,82.1143,34450.0
2020-12-08 13:00:00,83.49,83.63,83.44,83.63,142695.0,82.134,82.2717,82.0848,82.2717,142695.0
2020-12-08 13:30:00,83.63,83.71,83.61,83.65,17590.0,82.2717,82.3505,82.2521,82.2914,17590.0
2020-12-08 14:00:00,83.65,83.81,83.61,83.78,10910.0,82.2914,82.4488,82.2521,82.4193,10910.0
2020-12-08 14:30:00,83.76,83.79,83.67,83.72,12665.0,82.3996,82.4292,82.3111,82.3603,12665.0
2020-12-08 15:00:00,83.72,83.74,83.62,83.68,8323.0,82.3603,82.38,82.2619,82.3209,8323.0
2020-12-08 15:30:00,83.64,83.67,83.55,83.56,16954.0,82.2816,82.3111,82.193,82.2029,16954.0
2020-12-09 09:30:00,83.46,83.78,83.17,83.72,21890.0,82.1045,82.4193,81.8192,82.3603,21890.0
2020-12-09 10:00:00,83.69,83.69,83.2,83.52,52467.0,82.3308,82.3308,81.8487,82.1635,52467.0
2020-12-09 10:30:00,83.48,83.63,83.32,83.63,11839.0,82.1242,82.2717,81.9668,82.2717,11839.0
2020-12-09 11:00:00,83.6,83.6,83.37,83.47,23801.0,82.2422,82.2422,82.016,82.1143,23801.0
2020-12-09 11:30:00,83.46,83.47,83.22,83.34,14223.0,82.1045,82.1143,81.8684,81.9865,14223.0
2020-12-09 12:00:00,83.34,83.34,82.92,83.02,17890.0,81.9865,81.9865,81.5733,81.6717,17890.0
2020-12-09 12:30:00,82.98,82.99,82.28,82.56,21672.0,81.6323,81.6421,80.9437,81.2191,21672.0
2020-12-09 13:00:00,82.53,82.65,82.15,82.2,24413.0,81.1896,81.3077,80.8158,80.865,24413.0
2020-12-09 13:30:00,82.18,82.2,81.66,81.66,145072.0,80.8453,80.865,80.3337,80.3337,145072.0
2020-12-09 14:00:00,81.67,82.04,81.67,82.04,15067.0,80.3436,80.7076,80.3436,80.7076,15067.0
2020-12-09 14:30:00,82.04,82.04,81.63,81.88,14583.0,80.7076,80.7076,80.3042,80.5502,14583.0
2020-12-09 15:00:00,81.86,81.97,81.44,81.45,23655.0,80.5305,80.6387,80.1173,80.1272,23655.0
2020-12-09 15:30:00,81.44,81.92,81.44,81.73,46524.0,80.1173,80.5895,80.1173,80.4026,46524.0
2020-12-10 09:30:00,81.22,81.98,80.99,81.98,38815.0,79.9009,80.6485,79.6746,80.6485,38815.0
2020-12-10 10:00:00,81.95,82.35,81.82,82.22,17465.0,80.619,81.0125,80.4911,80.8846,17465.0
2020-12-10 10:30:00,82.24,82.42,82.11,82.42,20255.0,80.9043,81.0814,80.7764,81.0814,20255.0
2020-12-10 11:00:00,82.33,82.47,82.18,82.42,5277.0,80.9929,81.1306,80.8453,81.0814,5277.0
2020-12-10 11:30:00,82.39,82.42,82.05,82.08,20707.0,81.0519,81.0814,80.7174,80.7469,20707.0
2020-12-10 12:00:00,82.12,82.27,82.1,82.12,5452.0,80.7863,80.9338,80.7666,80.7863,5452.0
2020-12-10 12:30:00,82.18,82.18,81.94,81.94,10565.0,80.8453,80.8453,80.6092,80.6092,10565.0
2020-12-10 13:00:00,81.98,82.31,81.98,82.28,12669.0,80.6485,80.9732,80.6485,80.9437,12669.0
2020-12-10 13:30:00,82.29,82.29,82.12,82.19,19271.0,80.9535,80.9535,80.7863,80.8551,19271.0
2020-12-10 14:00:00,82.24,82.24,82.01,82.07,14366.0,80.9043,80.9043,80.6781,80.7371,14366.0
2020-12-10 14:30:00,82.05,82.15,81.94,81.95,13481.0,80.7174,80.8158,80.6092,80.619,13481.0
2020-12-10 15:00:00,81.94,82.17,81.94,82.17,11064.0,80.6092,80.8355,80.6092,80.8355,11064.0
2020-12-10 15:30:00,82.16,82.37,82.14,82.14,32429.0,80.8256,81.0322,80.8059,80.8059,32429.0
2020-12-11 09:30:00,81.68,81.72,81.31,81.71,17333.0,80.3534,80.3928,79.9894,80.3829,17333.0
2020-12-11 10:00:00,81.7,82.01,81.7,81.87,3401.0,80.3731,80.6781,80.3731,80.5403,3401.0
2020-12-11 10:30:00,81.93,81.93,81.53,81.57,16579.0,80.5994,80.5994,80.2059,80.2452,16579.0
2020-12-11 11:00:00,81.69,81.77,81.44,81.45,15650.0,80.3633,80.442,80.1173,80.1272,15650.0
2020-12-11 11:30:00,81.4,81.5,81.25,81.33,6700.0,80.078,80.1763,79.9304,80.0091,6700.0
2020-12-11 12:00:00,81.38,81.42,81.18,81.24,5364.0,80.0583,80.0976,79.8615,79.9206,5364.0
2020-12-11 12:30:00,81.23,81.28,81.17,81.28,8358.0,79.9107,79.9599,79.8517,79.9599,8358.0
2020-12-11 13:00:00,81.47,81.6,81.42,81.48,7558.0,80.1468,80.2747,80.0976,80.1567,7558.0
2020-12-11 13:30:00,81.61,81.92,81.6,81.8,8781.0,80.2846,80.5895,80.2747,80.4715,8781.0
2020-12-11 14:00:00,81.79,81.89,81.77,81.79,22441.0,80.4616,80.56,80.442,80.4616,22441.0
2020-12-11 14:30:00,81.88,81.96,81.83,81.86,6660.0,80.5502,80.6289,80.501,80.5305,6660.0
2020-12-11 15:00:00,81.91,82.13,81.81,81.99,7408.0,80.5797,80.7961,80.4813,80.6584,7408.0
2020-12-11 15:30:00,82.0,82.14,81.91,82.14,25822.0,80.6682,80.8059,80.5797,80.8059,25822.0
2020-12-14 09:30:00,82.31,82.71,82.31,82.71,14419.0,81.0498,81.4437,81.0498,81.4437,14419.0
2020-12-14 10:00:00,82.81,82.86,82.67,82.77,8051.0,81.5422,81.5914,81.4043,81.5028,8051.0
2020-12-14 10:30:00,82.74,82.75,82.56,82.58,12143.0,81.4732,81.4831,81.296,81.3157,12143.0
2020-12-14 11:00:00,82.51,82.88,82.51,82.76,4470.0,81.2467,81.6111,81.2467,81.4929,4470.0
2020-12-14 11:30:00,82.77,82.8,82.63,82.8,3388.0,81.5028,81.5323,81.3649,81.5323,3388.0
2020-12-14 12:00:00,82.75,82.78,82.66,82.66,4056.0,81.4831,81.5126,81.3944,81.3944,4056.0
2020-12-14 12:30:00,82.62,82.69,82.45,82.45,9651.0,81.3551,81.424,81.1877,81.1877,9651.0
2020-12-14 13:00:00,82.56,82.56,82.29,82.45,4591.0,81.296,81.296,81.0301,81.1877,4591.0
2020-12-14 13:30:00,82.46,82.67,82.46,82.6,10744.0,81.1975,81.4043,81.1975,81.3354,10744.0
2020-12-14 14:00:00,82.66,82.66,82.57,82.65,5706.0,81.3944,81.3944,81.3058,81.3846,5706.0
2020-12-14 14:30:00,82.62,82.67,82.38,82.63,16152.0,81.3551,81.4043,81.1187,81.3649,16152.0
2020-12-14 15:00:00,82.64,82.67,82.53,82.65,6751.0,81.3748,81.4043,81.2664,81.3846,6751.0
2020-12-14 15:30:00,82.58,82.58,82.2,82.26,98739.0,81.3157,81.3157,80.9415,81.0006,98739.0
2020-12-15 09:30:00,83.01,83.32,83.0,83.2,28257.0,81.7391,82.0443,81.7292,81.9262,28257.0
2020-12-15 10:00:00,83.18,83.32,83.11,83.12,10970.0,81.9065,82.0443,81.8376,81.8474,10970.0
2020-12-15 10:30:00,83.15,83.23,83.01,83.13,12762.0,81.8769,81.9557,81.7391,81.8573,12762.0
2020-12-15 11:00:00,83.0,83.0,82.69,82.84,12197.0,81.7292,81.7292,81.424,81.5717,12197.0
2020-12-15 11:30:00,82.84,83.0,82.76,82.89,13836.0,81.5717,81.7292,81.4929,81.6209,13836.0
2020-12-15 12:00:00,83.01,83.09,82.96,83.09,8181.0,81.7391,81.8179,81.6899,81.8179,8181.0
2020-12-15 12:30:00,83.11,83.16,83.07,83.15,2702.0,81.8376,81.8868,81.7982,81.8769,2702.0
2020-12-15 13:00:00,83.12,83.21,83.11,83.15,4154.0,81.8474,81.936,81.8376,81.8769,4154.0
2020-12-15 13:30:00,83.14,83.19,83.13,83.17,8141.0,81.8671,81.9163,81.8573,81.8966,8141.0
2020-12-15 14:00:00,83.14,83.3,83.08,83.23,31862.0,81.8671,82.0246,81.808,81.9557,31862.0
2020-12-15 14:30:00,83.27,83.31,83.25,83.3,11856.0,81.9951,82.0345,81.9754,82.0246,11856.0
2020-12-15 15:00:00,83.29,83.44,83.27,83.44,10195.0,82.0148,82.1625,81.9951,82.1625,10195.0
2020-12-15 15:30:00,83.34,83.56,83.32,83.56,14046.0,82.064,82.2807,82.0443,82.2807,14046.0
2020-12-16 09:30:00,83.67,83.75,83.4,83.62,28936.0,82.389,82.4678,82.1231,82.3397,28936.0
2020-12-16 10:00:00,83.64,83.82,83.53,83.76,16804.0,82.3594,82.5367,82.2511,82.4776,16804.0
2020-12-16 10:30:00,83.78,83.96,83.76,83.86,5998.0,82.4973,82.6745,82.4776,82.5761,5998.0
2020-12-16 11:00:00,83.81,83.96,83.75,83.86,10850.0,82.5268,82.6745,82.4678,82.5761,10850.0
2020-12-16 11:30:00,83.98,84.14,83.98,84.14,4690.0,82.6942,82.8518,82.6942,82.8518,4690.0
2020-12-16 12:00:00,84.15,84.16,84.04,84.06,4679.0,82.8616,82.8715,82.7533,82.773,4679.0
2020-12-16 12:30:00,84.07,84.12,83.97,84.05,39340.0,82.7829,82.8321,82.6844,82.7632,39340.0
2020-12-16 13:00:00,84.07,84.08,83.98,84.03,5629.0,82.7829,82.7927,82.6942,82.7435,5629.0
2020-12-16 13:30:00,84.0,84.16,84.0,84.13,8545.0,82.7139,82.8715,82.7139,82.8419,8545.0
2020-12-16 14:00:00,84.12,84.14,83.85,83.94,9005.0,82.8321,82.8518,82.5662,82.6549,9005.0
2020-12-16 14:30:00,83.97,84.27,83.97,84.25,5827.0,82.6844,82.9798,82.6844,82.9601,5827.0
2020-12-16 15:00:00,84.24,84.33,84.17,84.31,16944.0,82.9503,83.0389,82.8813,83.0192,16944.0
2020-12-16 15:30:00,84.33,84.39,84.13,84.14,24220.0,83.0389,83.098,82.8419,82.8518,24220.0
2020-12-17 09:30:00,84.71,84.87,84.6,84.71,41186.0,83.4131,83.5706,83.3047,83.4131,41186.0
2020-12-17 10:00:00,84.7,84.7,84.46,84.69,37184.0,83.4032,83.4032,83.1669,83.3934,37184.0
2020-12-17 10:30:00,84.71,84.71,84.45,84.45,25779.0,83.4131,83.4131,83.157,83.157,25779.0
2020-12-17 11:00:00,84.44,84.62,84.44,84.59,36878.0,83.1472,83.3244,83.1472,83.2949,36878.0
2020-12-17 11:30:00,84.58,84.6,84.29,84.47,19509.0,83.2851,83.3047,82.9995,83.1767,19509.0
2020-12-17 12:00:00,84.51,84.54,84.37,84.5,19850.0,83.2161,83.2457,83.0783,83.2063,19850.0
2020-12-17 12:30:00,84.48,84.6,84.4,84.57,31634.0,83.1866,83.3047,83.1078,83.2752,31634.0
2020-12-17 13:00:00,84.59,84.64,84.51,84.56,19142.0,83.2949,83.3441,83.2161,83.2654,19142.0
2020-12-17 13:30:00,84.56,84.66,84.5,84.63,29387.0,83.2654,83.3638,83.2063,83.3343,29387.0
2020-12-17 14:00:00,84.62,84.65,84.54,84.55,36563.0,83.3244,83.354,83.2457,83.2555,36563.0
2020-12-17 14:30:00,84.55,84.59,84.48,84.54,52047.0,83.2555,83.2949,83.1866,83.2457,52047.0
2020-12-17 15:00:00,84.54,84.55,84.43,84.44,30549.0,83.2457,83.2555,83.1373,83.1472,30549.0
2020-12-17 15:30:00,84.42,84.65,84.38,84.64,47480.0,83.1275,83.354,83.0881,83.3441,47480.0
2020-12-18 09:30:00,84.85,84.85,84.4,84.48,28985.0,83.5509,83.5509,83.1078,83.1866,28985.0
2020-12-18 10:00:00,84.44,84.52,84.19,84.42,12018.0,83.1472,83.226,82.901,83.1275,12018.0
2020-12-18 10:30:00,84.5,84.58,84.38,84.56,5146.0,83.2063,83.2851,83.0881,83.2654,5146.0
2020-12-18 11:00:00,84.55,84.6,84.23,84.41,112967.0,83.2555,83.3047,82.9404,83.1177,112967.0
2020-12-18 11:30:00,84.36,84.51,84.33,84.39,8563.0,83.0684,83.2161,83.0389,83.098,8563.0
2020-12-18 12:00:00,84.38,84.56,84.34,84.56,4714.0,83.0881,83.2654,83.0487,83.2654,4714.0
2020-12-18 12:30:00,84.57,84.64,84.5,84.52,8521.0,83.2752,83.3441,83.2063,83.226,8521.0
2020-12-18 13:00:00,84.53,84.58,84.41,84.43,9081.0,83.2358,83.2851,83.1177,83.1373,9081.0
2020-12-18 13:30:00,84.44,84.44,84.3,84.39,33161.0,83.1472,83.1472,83.0093,83.098,33161.0
2020-12-18 14:00:00,84.41,84.42,84.25,84.3,10443.0,83.1177,83.1275,82.9601,83.0093,10443.0
2020-12-18 14:30:00,84.31,84.42,84.12,84.17,14165.0,83.0192,83.1275,82.8321,82.8813,14165.0
2020-12-18 15:00:00,84.16,84.21,83.97,84.09,31329.0,82.8715,82.9207,82.6844,82.8026,31329.0
2020-12-18 15:30:00,84.07,84.59,84.0,84.44,91916.0,82.7829,83.2949,82.7139,83.1472,91916.0
2020-12-21 09:30:00,83.54,84.13,83.54,83.79,19735.0,82.261,82.8419,82.261,82.5071,19735.0
2020-12-21 10:00:00,83.68,83.75,82.96,83.02,20081.0,82.3988,82.4678,81.6899,81.7489,20081.0
2020-12-21 10:30:00,83.05,83.14,82.84,83.13,11254.0,81.7785,81.8671,81.5717,81.8573,11254.0
2020-12-21 11:00:00,83.09,83.48,83.08,83.48,15635.0,81.8179,82.2019,81.808,82.2019,15635.0
2020-12-21 11:30:00,83.53,83.76,83.51,83.66,27306.0,82.2511,82.4776,82.2314,82.3791,27306.0
2020-12-21 12:00:00,83.72,83.99,83.7,83.98,7176.0,82.4382,82.7041,82.4185,82.6942,7176.0
2020-12-21 12:30:00,84.0,84.27,84.0,84.26,22703.0,82.7139,82.9798,82.7139,82.97,22703.0
2020-12-21 13:00:00,84.21,84.43,84.2,84.41,15905.0,82.9207,83.1373,82.9109,83.1177,15905.0
2020-12-21 13:30:00,84.48,84.63,84.48,84.57,16066.0,83.1866,83.3343,83.1866,83.2752,16066.0
2020-12-21 14:00:00,84.54,84.55,84.4,84.5,10884.0,83.2457,83.2555,83.1078,83.2063,10884.0
2020-12-21 14:30:00,84.53,84.59,84.45,84.45,10477.0,83.2358,83.2949,83.157,83.157,10477.0
2020-12-21 15:00:00,84.52,84.52,84.32,84.38,28190.0,83.226,83.226,83.029,83.0881,28190.0
2020-12-21 15:30:00,84.35,84.71,84.17,84.64,65923.0,83.0586,83.4131,82.8813,83.3441,65923.0
2020-12-22 09:30:00,85.15,85.84,84.92,85.79,41806.0,83.8463,84.5258,83.6198,84.4765,41806.0
2020-12-22 10:00:00,85.7,85.78,85.35,85.49,29098.0,84.3879,84.4667,84.0433,84.1811,29098.0
2020-12-22 10:30:00,85.48,85.7,85.34,85.55,23604.0,84.1713,84.3879,84.0334,84.2402,23604.0
2020-12-22 11:00:00,85.51,85.51,85.23,85.34,26579.0,84.2008,84.2008,83.9251,84.0334,26579.0
2020-12-22 11:30:00,85.35,85.35,84.66,85.12,24720.0,84.0433,84.0433,83.3638,83.8168,24720.0
2020-12-22 12:00:00,85.11,85.32,85.08,85.18,33590.0,83.8069,84.0137,83.7774,83.8759,33590.0
2020-12-22 12:30:00,85.23,85.39,85.23,85.39,10427.0,83.9251,84.0827,83.9251,84.0827,10427.0
2020-12-22 13:00:00,85.45,85.53,85.4,85.51,13035.0,84.1417,84.2205,84.0925,84.2008,13035.0
2020-12-22 13:30:00,85.48,85.63,85.48,85.48,48379.0,84.1713,84.319,84.1713,84.1713,48379.0
2020-12-22 14:00:00,85.54,85.57,85.44,85.52,14450.0,84.2304,84.2599,84.1319,84.2107,14450.0
2020-12-22 14:30:00,85.5,85.53,85.32,85.36,9529.0,84.191,84.2205,84.0137,84.0531,9529.0
2020-12-22 15:00:00,85.36,85.46,85.32,85.35,13092.0,84.0531,84.1516,84.0137,84.0433,13092.0
2020-12-22 15:30:00,85.36,85.49,85.25,85.44,28074.0,84.0531,84.1811,83.9448,84.1319,28074.0
2020-12-23 09:30:00,85.54,85.54,85.03,85.36,25220.0,84.2304,84.2304,83.7282,84.0531,25220.0
2020-12-23 10:00:00,85.27,85.35,85.18,85.25,21654.0,83.9645,84.0433,83.8759,83.9448,21654.0
2020-12-23 10:30:00,85.2,85.36,85.12,85.27,29094.0,83.8956,84.0531,83.8168,83.9645,29094.0
2020-12-23 11:00:00,85.27,85.35,85.13,85.19,9309.0,83.9645,84.0433,83.8266,83.8857,9309.0
2020-12-23 11:30:00,85.21,85.31,85.17,85.3,12291.0,83.9054,84.0039,83.866,83.994,12291.0
2020-12-23 12:00:00,85.28,85.33,85.25,85.29,7616.0,83.9743,84.0236,83.9448,83.9842,7616.0
2020-12-23 12:30:00,85.43,85.43,85.27,85.3,2845.0,84.122,84.122,83.9645,83.994,2845.0
2020-12-23 13:00:00,85.35,85.47,85.31,85.47,14992.0,84.0433,84.1614,84.0039,84.1614,14992.0
2020-12-23 13:30:00,85.43,85.49,85.41,85.47,5750.0,84.122,84.1811,84.1023,84.1614,5750.0
2020-12-23 14:00:00,85.44,85.45,85.31,85.35,8218.0,84.1319,84.1417,84.0039,84.0433,8218.0
2020-12-23 14:30:00,85.37,85.41,85.28,85.28,6448.0,84.063,84.1023,83.9743,83.9743,6448.0
2020-12-23 15:00:00,85.29,85.32,85.18,85.19,11496.0,83.9842,84.0137,83.8759,83.8857,11496.0
2020-12-23 15:30:00,85.19,85.26,84.78,84.78,45886.0,83.8857,83.9546,83.482,83.482,45886.0
2020-12-24 09:30:00,84.91,85.43,84.91,85.31,9733.0,83.61,84.122,83.61,84.0039,9733.0
2020-12-24 10:00:00,85.34,85.42,85.21,85.37,17298.0,84.0334,84.1122,83.9054,84.063,17298.0
2020-12-24 10:30:00,85.34,85.42,85.05,85.05,14624.0,84.0334,84.1122,83.7479,83.7479,14624.0
2020-12-24 11:00:00,85.04,85.12,84.95,84.95,12647.0,83.738,83.8168,83.6494,83.6494,12647.0
2020-12-24 11:30:00,84.92,85.04,84.88,84.93,12736.0,83.6198,83.738,83.5805,83.6297,12736.0
2020-12-24 12:00:00,84.96,85.02,84.86,85.01,6950.0,83.6592,83.7183,83.5608,83.7085,6950.0
2020-12-24 12:30:00,84.99,85.16,84.97,85.16,13211.0,83.6888,83.8562,83.6691,83.8562,13211.0
2020-12-28 09:30:00,86.05,86.05,85.62,85.63,9334.0,84.7325,84.7325,84.3091,84.319,9334.0
2020-12-28 10:00:00,85.74,85.77,85.24,85.44,15046.0,84.4273,84.4568,83.9349,84.1319,15046.0
2020-12-28 10:30:00,85.52,85.86,85.52,85.86,21377.0,84.2107,84.5455,84.2107,84.5455,21377.0
2020-12-28 11:00:00,85.83,85.91,85.78,85.87,18606.0,84.5159,84.5947,84.4667,84.5553,18606.0
2020-12-28 11:30:00,85.86,85.87,85.73,85.79,19655.0,84.5455,84.5553,84.4174,84.4765,19655.0
2020-12-28 12:00:00,85.76,85.84,85.7,85.83,13276.0,84.447,84.5258,84.3879,84.5159,13276.0
2020-12-28 12:30:00,85.83,85.9,85.79,85.82,14323.0,84.5159,84.5848,84.4765,84.5061,14323.0
2020-12-28 13:00:00,85.84,85.93,85.8,85.92,9942.0,84.5258,84.6144,84.4864,84.6045,9942.0
2020-12-28 13:30:00,85.92,85.96,85.88,85.9,21081.0,84.6045,84.6439,84.5651,84.5848,21081.0
2020-12-28 14:00:00,85.89,85.94,85.81,85.93,12929.0,84.575,84.6242,84.4962,84.6144,12929.0
2020-12-28 14:30:00,85.93,85.96,85.9,85.95,23913.0,84.6144,84.6439,84.5848,84.6341,23913.0
2020-12-28 15:00:00,85.91,85.98,85.84,85.85,20667.0,84.5947,84.6636,84.5258,84.5356,20667.0
2020-12-28 15:30:00,85.88,85.88,85.75,85.81,26475.0,84.5651,84.5651,84.4371,84.4962,26475.0
2020-12-29 09:30:00,86.32,86.42,85.69,85.8,41130.0,84.9984,85.0969,84.3781,84.4864,41130.0
2020-12-29 10:00:00,85.77,85.87,85.37,85.66,20254.0,84.4568,84.5553,84.063,84.3485,20254.0
2020-12-29 10:30:00,85.7,85.87,85.68,85.83,20751.0,84.3879,84.5553,84.3682,84.5159,20751.0
2020-12-29 11:00:00,85.82,85.89,85.56,85.76,14989.0,84.5061,84.575,84.25,84.447,14989.0
2020-12-29 11:30:00,85.75,85.77,85.53,85.57,13030.0,84.4371,84.4568,84.2205,84.2599,13030.0
2020-12-29 12:00:00,85.56,85.56,85.28,85.43,19379.0,84.25,84.25,83.9743,84.122,19379.0
2020-12-29 12:30:00,85.44,85.44,85.18,85.42,16540.0,84.1319,84.1319,83.8759,84.1122,16540.0
2020-12-29 13:00:00,85.41,85.43,85.35,85.42,9178.0,84.1023,84.122,84.0433,84.1122,9178.0
2020-12-29 13:30:00,85.41,85.49,85.35,85.46,46003.0,84.1023,84.1811,84.0433,84.1516,46003.0
2020-12-29 14:00:00,85.45,85.46,85.28,85.28,10559.0,84.1417,84.1516,83.9743,83.9743,10559.0
2020-12-29 14:30:00,85.3,85.35,85.19,85.35,23088.0,83.994,84.0433,83.8857,84.0433,23088.0
2020-12-29 15:00:00,85.35,85.47,85.28,85.43,32203.0,84.0433,84.1614,83.9743,84.122,32203.0
2020-12-29 15:30:00,85.45,85.45,85.19,85.32,19740.0,84.1417,84.1417,83.8857,84.0137,19740.0
2020-12-30 09:30:00,85.63,85.84,85.33,85.35,11605.0,84.319,84.5258,84.0236,84.0433,11605.0
2020-12-30 10:00:00,85.38,85.41,85.16,85.32,14450.0,84.0728,84.1023,83.8562,84.0137,14450.0
2020-12-30 10:30:00,85.38,85.38,85.07,85.33,12969.0,84.0728,84.0728,83.7675,84.0236,12969.0
2020-12-30 11:00:00,85.38,85.42,85.29,85.34,17313.0,84.0728,84.1122,83.9842,84.0334,17313.0
2020-12-30 11:30:00,85.36,85.5,85.33,85.45,15040.0,84.0531,84.191,84.0236,84.1417,15040.0
2020-12-30 12:00:00,85.42,85.45,85.3,85.35,9614.0,84.1122,84.1417,83.994,84.0433,9614.0
2020-12-30 12:30:00,85.34,85.36,85.25,85.29,10384.0,84.0334,84.0531,83.9448,83.9842,10384.0
2020-12-30 13:00:00,85.32,85.4,85.29,85.4,8114.0,84.0137,84.0925,83.9842,84.0925,8114.0
2020-12-30 13:30:00,85.36,85.4,85.32,85.37,14136.0,84.0531,84.0925,84.0137,84.063,14136.0
2020-12-30 14:00:00,85.34,85.34,85.22,85.27,5412.0,84.0334,84.0334,83.9153,83.9645,5412.0
2020-12-30 14:30:00,85.27,85.28,85.15,85.19,5972.0,83.9645,83.9743,83.8463,83.8857,5972.0
2020-12-30 15:00:00,85.13,85.14,85.02,85.11,7417.0,83.8266,83.8365,83.7183,83.8069,7417.0
2020-12-30 15:30:00,85.11,85.24,85.06,85.1,28670.0,83.8069,83.9349,83.7577,83.7971,28670.0
2020-12-31 09:30:00,85.18,85.25,84.96,85.0,26415.0,83.8759,83.9448,83.6592,83.6986,26415.0
2020-12-31 10:00:00,85.05,85.19,84.93,85.04,6251.0,83.7479,83.8857,83.6297,83.738,6251.0
2020-12-31 10:30:00,84.99,85.1,84.99,85.05,13381.0,83.6888,83.7971,83.6888,83.7479,13381.0
2020-12-31 11:00:00,85.04,85.04,84.89,84.94,9471.0,83.738,83.738,83.5903,83.6395,9471.0
2020-12-31 11:30:00,84.89,84.89,84.67,84.67,9832.0,83.5903,83.5903,83.3737,83.3737,9832.0
2020-12-31 12:00:00,84.61,84.82,84.58,84.82,10713.0,83.3146,83.5214,83.2851,83.5214,10713.0
2020-12-31 12:30:00,84.8,84.85,84.73,84.83,10640.0,83.5017,83.5509,83.4328,83.5312,10640.0
2020-12-31 13:00:00,84.85,84.85,84.79,84.83,7539.0,83.5509,83.5509,83.4918,83.5312,7539.0
2020-12-31 13:30:00,84.81,84.83,84.72,84.72,5482.0,83.5115,83.5312,83.4229,83.4229,5482.0
2020-12-31 14:00:00,84.71,84.89,84.65,84.88,7627.0,83.4131,83.5903,83.354,83.5805,7627.0
2020-12-31 14:30:00,84.89,85.01,84.88,84.98,9022.0,83.5903,83.7085,83.5805,83.6789,9022.0
2020-12-31 15:00:00,85.0,85.13,85.0,85.02,10955.0,83.6986,83.8266,83.6986,83.7183,10955.0
2020-12-31 15:30:00,85.04,85.32,84.98,85.15,54481.0,83.738,84.0137,83.6789,83.8463,54481.0
2021-01-04 09:30:00,85.53,85.53,84.77,85.08,26750.0,84.2205,84.2205,83.4721,83.7774,26750.0
2021-01-04 10:00:00,85.05,85.21,84.8,85.16,34342.0,83.7479,83.9054,83.5017,83.8562,34342.0
2021-01-04 10:30:00,85.22,85.22,84.39,84.39,80829.0,83.9153,83.9153,83.098,83.098,80829.0
2021-01-04 11:00:00,84.33,84.49,83.81,84.08,54465.0,83.0389,83.1964,82.5268,82.7927,54465.0
2021-01-04 11:30:00,83.98,84.03,83.45,83.45,76278.0,82.6942,82.7435,82.1724,82.1724,76278.0
2021-01-04 12:00:00,83.45,83.49,82.69,83.17,50575.0,82.1724,82.2117,81.424,81.8966,50575.0
2021-01-04 12:30:00,83.15,83.26,82.83,83.21,193309.0,81.8769,81.9853,81.5618,81.936,193309.0
2021-01-04 13:00:00,83.21,83.61,83.12,83.53,24766.0,81.936,82.3299,81.8474,82.2511,24766.0
2021-01-04 13:30:00,83.53,83.71,83.39,83.71,35579.0,82.2511,82.4284,82.1133,82.4284,35579.0
2021-01-04 14:00:00,83.69,83.72,83.45,83.48,18670.0,82.4087,82.4382,82.1724,82.2019,18670.0
2021-01-04 14:30:00,83.46,83.63,83.28,83.63,22872.0,82.1822,82.3496,82.005,82.3496,22872.0
2021-01-04 15:00:00,83.65,83.7,83.43,83.54,20967.0,82.3693,82.4185,82.1527,82.261,20967.0
2021-01-04 15:30:00,83.55,83.92,83.44,83.8,49185.0,82.2708,82.6352,82.1625,82.517,49185.0
2021-01-05 09:30:00,83.5,84.48,83.5,84.37,38981.0,82.2216,83.1866,82.2216,83.0783,38981.0
2021-01-05 10:00:00,84.42,84.54,84.06,84.26,29069.0,83.1275,83.2457,82.773,82.97,29069.0
2021-01-05 10:30:00,84.26,84.39,84.09,84.1,38236.0,82.97,83.098,82.8026,82.8124,38236.0
2021-01-05 11:00:00,84.1,84.21,83.91,84.15,25172.0,82.8124,82.9207,82.6253,82.8616,25172.0
2021-01-05 11:30:00,84.15,84.22,84.12,84.12,91698.0,82.8616,82.9306,82.8321,82.8321,91698.0
2021-01-05 12:00:00,84.12,84.15,83.92,83.98,23235.0,82.8321,82.8616,82.6352,82.6942,23235.0
2021-01-05 12:30:00,83.96,84.04,83.86,84.02,25473.0,82.6745,82.7533,82.5761,82.7336,25473.0
2021-01-05 13:00:00,84.03,84.08,84.0,84.02,33159.0,82.7435,82.7927,82.7139,82.7336,33159.0
2021-01-05 13:30:00,84.03,84.25,84.03,84.25,24977.0,82.7435,82.9601,82.7435,82.9601,24977.0
2021-01-05 14:00:00,84.25,84.47,84.25,84.39,43846.0,82.9601,83.1767,82.9601,83.098,43846.0
2021-01-05 14:30:00,84.44,84.53,84.32,84.36,31878.0,83.1472,83.2358,83.029,83.0684,31878.0
2021-01-05 15:00:00,84.36,84.48,84.28,84.28,36315.0,83.0684,83.1866,82.9896,82.9896,36315.0
2021-01-05 15:30:00,84.28,84.6,84.26,84.51,34169.0,82.9896,83.3047,82.97,83.2161,34169.0
2021-01-06 09:30:00,83.02,83.38,82.67,83.09,49739.0,81.7489,82.1034,81.4043,81.8179,49739.0
2021-01-06 10:00:00,83.01,83.85,82.96,83.79,43383.0,81.7391,82.5662,81.6899,82.5071,43383.0
2021-01-06 10:30:00,83.82,84.18,83.82,83.95,30039.0,82.5367,82.8912,82.5367,82.6647,30039.0
2021-01-06 11:00:00,83.92,84.35,83.88,84.22,20040.0,82.6352,83.0586,82.5958,82.9306,20040.0
2021-01-06 11:30:00,84.23,84.28,83.97,84.09,57870.0,82.9404,82.9896,82.6844,82.8026,57870.0
2021-01-06 12:00:00,84.12,84.39,84.12,84.3,15503.0,82.8321,83.098,82.8321,83.0093,15503.0
2021-01-06 12:30:00,84.29,84.34,84.1,84.11,19043.0,82.9995,83.0487,82.8124,82.8222,19043.0
2021-01-06 13:00:00,84.13,84.3,83.93,83.93,14751.0,82.8419,83.0093,82.645,82.645,14751.0
2021-01-06 13:30:00,83.94,84.28,83.91,84.13,47395.0,82.6549,82.9896,82.6253,82.8419,47395.0
2021-01-06 14:00:00,84.14,84.24,83.53,83.58,27806.0,82.8518,82.9503,82.2511,82.3004,27806.0
2021-01-06 14:30:00,83.53,83.76,83.22,83.52,32960.0,82.2511,82.4776,81.9459,82.2413,32960.0
2021-01-06 15:00:00,83.45,83.59,83.05,83.32,51280.0,82.1724,82.3102,81.7785,82.0443,51280.0
2021-01-06 15:30:00,83.31,83.35,82.85,82.91,55537.0,82.0345,82.0739,81.5815,81.6406,55537.0
2021-01-07 09:30:00,83.74,84.63,83.74,84.6,77649.0,82.4579,83.3343,82.4579,83.3047,77649.0
2021-01-07 10:00:00,84.59,85.05,84.59,84.87,128641.0,83.2949,83.7479,83.2949,83.5706,128641.0
2021-01-07 10:30:00,84.9,85.08,84.81,85.08,36152.0,83.6002,83.7774,83.5115,83.7774,36152.0
2021-01-07 11:00:00,85.12,85.19,84.99,85.14,20659.0,83.8168,83.8857,83.6888,83.8365,20659.0
2021-01-07 11:30:00,85.15,85.29,85.04,85.04,27632.0,83.8463,83.9842,83.738,83.738,27632.0
2021-01-07 12:00:00,85.09,85.1,84.92,85.0,177671.0,83.7872,83.7971,83.6198,83.6986,177671.0
2021-01-07 12:30:00,85.02,85.17,85.01,85.14,14657.0,83.7183,83.866,83.7085,83.8365,14657.0
2021-01-07 13:00:00,85.09,85.18,84.94,85.16,32168.0,83.7872,83.8759,83.6395,83.8562,32168.0
2021-01-07 13:30:00,85.26,85.26,85.12,85.17,19701.0,83.9546,83.9546,83.8168,83.866,19701.0
2021-01-07 14:00:00,85.19,85.24,85.11,85.12,13144.0,83.8857,83.9349,83.8069,83.8168,13144.0
2021-01-07 14:30:00,85.12,85.22,85.11,85.22,9487.0,83.8168,83.9153,83.8069,83.9153,9487.0
2021-01-07 15:00:00,85.28,85.48,85.23,85.47,25490.0,83.9743,84.1713,83.9251,84.1614,25490.0
2021-01-07 15:30:00,85.48,85.6,85.38,85.39,108379.0,84.1713,84.2894,84.0728,84.0827,108379.0
2021-01-08 09:30:00,85.94,86.23,85.83,86.02,33017.0,84.6242,84.9098,84.5159,84.703,33017.0
2021-01-08 10:00:00,86.03,86.15,85.27,85.29,28291.0,84.7129,84.831,83.9645,83.9842,28291.0
2021-01-08 10:30:00,85.46,85.9,85.39,85.78,14955.0,84.1516,84.5848,84.0827,84.4667,14955.0
2021-01-08 11:00:00,85.77,85.9,85.49,85.66,25289.0,84.4568,84.5848,84.1811,84.3485,25289.0
2021-01-08 11:30:00,85.65,85.83,85.57,85.82,31649.0,84.3387,84.5159,84.2599,84.5061,31649.0
2021-01-08 12:00:00,85.83,86.01,85.66,85.84,35169.0,84.5159,84.6932,84.3485,84.5258,35169.0
2021-01-08 12:30:00,85.85,85.91,85.66,85.73,11505.0,84.5356,84.5947,84.3485,84.4174,11505.0
2021-01-08 13:00:00,85.7,85.76,85.17,85.43,12002.0,84.3879,84.447,83.866,84.122,12002.0
2021-01-08 13:30:00,85.43,85.46,85.02,85.38,23903.0,84.122,84.1516,83.7183,84.0728,23903.0
2021-01-08 14:00:00,85.43,85.67,85.43,85.67,18840.0,84.122,84.3584,84.122,84.3584,18840.0
2021-01-08 14:30:00,85.68,85.83,85.51,85.83,19437.0,84.3682,84.5159,84.2008,84.5159,19437.0
2021-01-08 15:00:00,85.78,85.9,85.73,85.85,21515.0,84.4667,84.5848,84.4174,84.5356,21515.0
2021-01-08 15:30:00,85.83,86.07,85.79,86.01,86736.0,84.5159,84.7522,84.4765,84.6932,86736.0
2021-01-11 09:30:00,85.13,85.43,84.73,85.43,58375.0,83.8266,84.122,83.4328,84.122,58375.0
2021-01-11 10:00:00,85.45,85.67,85.34,85.64,18920.0,84.1417,84.3584,84.0334,84.3288,18920.0
2021-01-11 10:30:00,85.67,85.77,85.48,85.6,25922.0,84.3584,84.4568,84.1713,84.2894,25922.0
2021-01-11 11:00:00,85.61,85.61,85.29,85.57,26920.0,84.2993,84.2993,83.9842,84.2599,26920.0
2021-01-11 11:30:00,85.57,85.66,85.53,85.64,15295.0,84.2599,84.3485,84.2205,84.3288,15295.0
2021-01-11 12:00:00,85.63,85.77,85.6,85.77,12880.0,84.319,84.4568,84.2894,84.4568,12880.0
2021-01-11 12:30:00,85.87,85.9,85.76,85.79,14108.0,84.5553,84.5848,84.447,84.4765,14108.0
2021-01-11 13:00:00,85.81,85.89,85.62,85.64,37388.0,84.4962,84.575,84.3091,84.3288,37388.0
2021-01-11 13:30:00,85.63,85.67,85.48,85.58,33235.0,84.319,84.3584,84.1713,84.2697,33235.0
2021-01-11 14:00:00,85.56,85.56,85.28,85.29,49205.0,84.25,84.25,83.9743,83.9842,49205.0
2021-01-11 14:30:00,85.32,85.47,85.26,85.45,25182.0,84.0137,84.1614,83.9546,84.1417,25182.0
2021-01-11 15:00:00,85.43,85.45,85.05,85.07,21346.0,84.122,84.1417,83.7479,83.7675,21346.0
2021-01-11 15:30:00,85.08,85.36,85.08,85.2,40888.0,83.7774,84.0531,83.7774,83.8956,40888.0
2021-01-12 09:30:00,85.16,85.45,84.71,85.0,29309.0,83.8562,84.1417,83.4131,83.6986,29309.0
2021-01-12 10:00:00,84.96,85.24,84.89,85.09,31142.0,83.6592,83.9349,83.5903,83.7872,31142.0
2021-01-12 10:30:00,85.18,85.2,85.04,85.07,19401.0,83.8759,83.8956,83.738,83.7675,19401.0
2021-01-12 11:00:00,85.0,85.33,85.0,85.23,16578.0,83.6986,84.0236,83.6986,83.9251,16578.0
2021-01-12 11:30:00,85.2,85.2,84.86,84.86,9219.0,83.8956,83.8956,83.5608,83.5608,9219.0
2021-01-12 12:00:00,84.91,84.92,84.32,84.55,16100.0,83.61,83.6198,83.029,83.2555,16100.0
2021-01-12 12:30:00,84.51,84.83,84.51,84.82,14811.0,83.2161,83.5312,83.2161,83.5214,14811.0
2021-01-12 13:00:00,84.81,85.01,84.81,85.01,18400.0,83.5115,83.7085,83.5115,83.7085,18400.0
2021-01-12 13:30:00,85.03,85.15,85.0,85.06,14303.0,83.7282,83.8463,83.6986,83.7577,14303.0
2021-01-12 14:00:00,85.07,85.19,85.03,85.05,17364.0,83.7675,83.8857,83.7282,83.7479,17364.0
2021-01-12 14:30:00,85.08,85.22,84.9,85.01,21766.0,83.7774,83.9153,83.6002,83.7085,21766.0
2021-01-12 15:00:00,85.03,85.08,84.93,85.03,8789.0,83.7282,83.7774,83.6297,83.7282,8789.0
2021-01-12 15:30:00,85.05,85.23,84.97,85.11,37299.0,83.7479,83.9251,83.6691,83.8069,37299.0
2021-01-13 09:30:00,85.19,85.5,85.06,85.28,30740.0,83.8857,84.191,83.7577,83.9743,30740.0
2021-01-13 10:00:00,85.25,85.43,84.98,85.42,23594.0,83.9448,84.122,83.6789,84.1122,23594.0
2021-01-13 10:30:00,85.49,85.7,85.47,85.67,14791.0,84.1811,84.3879,84.1614,84.3584,14791.0
2021-01-13 11:00:00,85.66,85.76,85.54,85.73,22696.0,84.3485,84.447,84.2304,84.4174,22696.0
2021-01-13 11:30:00,85.69,85.84,85.63,85.65,14500.0,84.3781,84.5258,84.319,84.3387,14500.0
2021-01-13 12:00:00,85.66,85.66,85.45,85.55,21057.0,84.3485,84.3485,84.1417,84.2402,21057.0
2021-01-13 12:30:00,85.55,85.66,85.45,85.65,9571.0,84.2402,84.3485,84.1417,84.3387,9571.0
2021-01-13 13:00:00,85.64,85.74,85.61,85.62,13742.0,84.3288,84.4273,84.2993,84.3091,13742.0
2021-01-13 13:30:00,85.64,85.68,85.56,85.59,72433.0,84.3288,84.3682,84.25,84.2796,72433.0
2021-01-13 14:00:00,85.62,85.7,85.54,85.66,20784.0,84.3091,84.3879,84.2304,84.3485,20784.0
2021-01-13 14:30:00,85.67,85.73,85.56,85.6,13814.0,84.3584,84.4174,84.25,84.2894,13814.0
2021-01-13 15:00:00,85.61,85.62,85.38,85.38,16348.0,84.2993,84.3091,84.0728,84.0728,16348.0
2021-01-13 15:30:00,85.41,85.63,85.39,85.55,28343.0,84.1023,84.319,84.0827,84.2402,28343.0
2021-01-14 09:30:00,85.6,85.98,85.6,85.84,17799.0,84.2894,84.6636,84.2894,84.5258,17799.0
2021-01-14 10:00:00,85.85,85.95,85.72,85.88,15278.0,84.5356,84.6341,84.4076,84.5651,15278.0
2021-01-14 10:30:00,85.9,86.07,85.8,85.95,18038.0,84.5848,84.7522,84.4864,84.6341,18038.0
2021-01-14 11:00:00,85.92,85.97,85.76,85.84,26849.0,84.6045,84.6538,84.447,84.5258,26849.0
2021-01-14 11:30:00,85.84,85.86,85.6,85.66,19885.0,84.5258,84.5455,84.2894,84.3485,19885.0
2021-01-14 12:00:00,85.66,85.66,85.48,85.58,16684.0,84.3485,84.3485,84.1713,84.2697,16684.0
2021-01-14 12:30:00,85.56,85.6,85.29,85.58,24520.0,84.25,84.2894,83.9842,84.2697,24520.0
2021-01-14 13:00:00,85.55,85.58,85.36,85.42,16236.0,84.2402,84.2697,84.0531,84.1122,16236.0
2021-01-14 13:30:00,85.38,85.45,85.34,85.41,16540.0,84.0728,84.1417,84.0334,84.1023,16540.0
2021-01-14 14:00:00,85.35,85.43,85.27,85.31,9869.0,84.0433,84.122,83.9645,84.0039,9869.0
2021-01-14 14:30:00,85.31,85.36,85.28,85.36,19009.0,84.0039,84.0531,83.9743,84.0531,19009.0
2021-01-14 15:00:00,85.37,85.37,85.02,85.09,15578.0,84.063,84.063,83.7183,83.7872,15578.0
2021-01-14 15:30:00,85.14,85.32,84.93,85.01,27060.0,83.8365,84.0137,83.6297,83.7085,27060.0
2021-01-15 09:30:00,85.08,85.39,85.04,85.15,40780.0,83.7774,84.0827,83.738,83.8463,40780.0
2021-01-15 10:00:00,85.19,85.19,84.15,84.37,21452.0,83.8857,83.8857,82.8616,83.0783,21452.0
2021-01-15 10:30:00,84.28,84.72,84.28,84.51,14654.0,82.9896,83.4229,82.9896,83.2161,14654.0
2021-01-15 11:00:00,84.43,84.87,84.16,84.87,19882.0,83.1373,83.5706,82.8715,83.5706,19882.0
2021-01-15 11:30:00,84.84,84.95,84.74,84.78,11797.0,83.5411,83.6494,83.4426,83.482,11797.0
2021-01-15 12:00:00,84.73,84.79,84.57,84.57,28246.0,83.4328,83.4918,83.2752,83.2752,28246.0
2021-01-15 12:30:00,84.53,84.78,84.53,84.73,11241.0,83.2358,83.482,83.2358,83.4328,11241.0
2021-01-15 13:00:00,84.73,84.95,84.65,84.85,8445.0,83.4328,83.6494,83.354,83.5509,8445.0
2021-01-15 13:30:00,84.89,84.95,84.81,84.88,9811.0,83.5903,83.6494,83.5115,83.5805,9811.0
2021-01-15 14:00:00,84.92,84.93,84.68,84.68,7254.0,83.6198,83.6297,83.3835,83.3835,7254.0
2021-01-15 14:30:00,84.72,84.81,84.59,84.6,6190.0,83.4229,83.5115,83.2949,83.3047,6190.0
2021-01-15 15:00:00,84.57,84.71,84.46,84.51,30116.0,83.2752,83.4131,83.1669,83.2161,30116.0
2021-01-15 15:30:00,84.48,84.58,84.26,84.34,32098.0,83.1866,83.2851,82.97,83.0487,32098.0
2021-01-19 09:30:00,84.92,85.21,84.75,84.8,41510.0,83.6198,83.9054,83.4524,83.5017,41510.0
2021-01-19 10:00:00,84.76,85.0,84.7,84.75,27401.0,83.4623,83.6986,83.4032,83.4524,27401.0
2021-01-19 10:30:00,84.87,84.91,84.75,84.82,12634.0,83.5706,83.61,83.4524,83.5214,12634.0
2021-01-19 11:00:00,84.83,84.93,84.63,84.74,14985.0,83.5312,83.6297,83.3343,83.4426,14985.0
2021-01-19 11:30:00,84.76,84.96,84.71,84.92,22091.0,83.4623,83.6592,83.4131,83.6198,22091.0
2021-01-19 12:00:00,84.91,85.09,84.91,85.09,20472.0,83.61,83.7872,83.61,83.7872,20472.0
2021-01-19 12:30:00,85.11,85.38,85.11,85.38,24439.0,83.8069,84.0728,83.8069,84.0728,24439.0
2021-01-19 13:00:00,85.4,85.56,85.37,85.53,5367.0,84.0925,84.25,84.063,84.2205,5367.0
2021-01-19 13:30:00,85.53,85.69,85.47,85.64,41810.0,84.2205,84.3781,84.1614,84.3288,41810.0
2021-01-19 14:00:00,85.65,85.68,85.6,85.63,291636.0,84.3387,84.3682,84.2894,84.319,291636.0
2021-01-19 14:30:00,85.64,85.74,85.54,85.68,24968.0,84.3288,84.4273,84.2304,84.3682,24968.0
2021-01-19 15:00:00,85.67,85.83,85.67,85.7,22054.0,84.3584,84.5159,84.3584,84.3879,22054.0
2021-01-19 15:30:00,85.71,85.77,85.63,85.65,53322.0,84.3978,84.4568,84.319,84.3387,53322.0
2021-01-20 09:30:00,86.47,87.14,86.37,86.87,78619.0,85.1461,85.8059,85.0476,85.54,78619.0
2021-01-20 10:00:00,86.9,87.45,86.87,87.43,104777.0,85.5695,86.1111,85.54,86.0914,104777.0
2021-01-20 10:30:00,87.4,87.6,87.38,87.53,54340.0,86.0619,86.2588,86.0422,86.1899,54340.0
2021-01-20 11:00:00,87.55,87.65,87.29,87.54,48064.0,86.2096,86.308,85.9536,86.1997,48064.0
2021-01-20 11:30:00,87.55,87.57,87.45,87.56,32322.0,86.2096,86.2293,86.1111,86.2194,32322.0
2021-01-20 12:00:00,87.56,87.61,87.44,87.55,24612.0,86.2194,86.2687,86.1013,86.2096,24612.0
2021-01-20 12:30:00,87.54,87.67,87.52,87.62,26243.0,86.1997,86.3277,86.18,86.2785,26243.0
2021-01-20 13:00:00,87.65,87.76,87.63,87.73,27175.0,86.308,86.4164,86.2884,86.3868,27175.0
2021-01-20 13:30:00,87.74,87.82,87.56,87.63,38785.0,86.3967,86.4754,86.2194,86.2884,38785.0
2021-01-20 14:00:00,87.62,87.68,87.54,87.68,31933.0,86.2785,86.3376,86.1997,86.3376,31933.0
2021-01-20 14:30:00,87.68,87.84,87.68,87.75,50383.0,86.3376,86.4951,86.3376,86.4065,50383.0
2021-01-20 15:00:00,87.8,87.84,87.72,87.83,22113.0,86.4558,86.4951,86.377,86.4853,22113.0
2021-01-20 15:30:00,87.8,87.9,87.61,87.61,65682.0,86.4558,86.5542,86.2687,86.2687,65682.0
2021-01-21 09:30:00,88.21,88.33,87.75,88.11,34037.0,86.8595,86.9776,86.4065,86.761,34037.0
2021-01-21 10:00:00,88.1,88.53,88.03,88.36,54995.0,86.7512,87.1746,86.6822,87.0072,54995.0
2021-01-21 10:30:00,88.38,88.53,88.34,88.48,31790.0,87.0269,87.1746,86.9875,87.1253,31790.0
2021-01-21 11:00:00,88.5,88.52,88.34,88.5,32140.0,87.145,87.1647,86.9875,87.145,32140.0
2021-01-21 11:30:00,88.49,88.51,88.25,88.45,29238.0,87.1352,87.1549,86.8989,87.0958,29238.0
2021-01-21 12:00:00,88.47,88.48,88.1,88.25,19648.0,87.1155,87.1253,86.7512,86.8989,19648.0
2021-01-21 12:30:00,88.22,88.4,88.2,88.39,26229.0,86.8693,87.0466,86.8496,87.0367,26229.0
2021-01-21 13:00:00,88.41,88.5,88.41,88.5,22900.0,87.0564,87.145,87.0564,87.145,22900.0
2021-01-21 13:30:00,88.49,88.56,88.36,88.41,14830.0,87.1352,87.2041,87.0072,87.0564,14830.0
2021-01-21 14:00:00,88.4,88.67,88.4,88.63,33177.0,87.0466,87.3124,87.0466,87.273,33177.0
2021-01-21 14:30:00,88.63,88.71,88.6,88.7,33201.0,87.273,87.3518,87.2435,87.342,33201.0
2021-01-21 15:00:00,88.7,88.75,88.63,88.74,32871.0,87.342,87.3912,87.273,87.3814,32871.0
2021-01-21 15:30:00,88.72,88.98,88.66,88.71,134852.0,87.3617,87.6177,87.3026,87.3518,134852.0
2021-01-22 09:30:00,88.4,88.88,88.29,88.86,43165.0,87.0466,87.5192,86.9383,87.4995,43165.0
2021-01-22 10:00:00,88.93,88.93,88.53,88.53,26604.0,87.5685,87.5685,87.1746,87.1746,26604.0
2021-01-22 10:30:00,88.6,88.68,88.38,88.58,32743.0,87.2435,87.3223,87.0269,87.2238,32743.0
2021-01-22 11:00:00,88.58,88.72,88.57,88.66,17678.0,87.2238,87.3617,87.214,87.3026,17678.0
2021-01-22 11:30:00,88.56,88.72,88.47,88.63,27871.0,87.2041,87.3617,87.1155,87.273,27871.0
2021-01-22 12:00:00,88.64,88.74,88.51,88.72,25988.0,87.2829,87.3814,87.1549,87.3617,25988.0
2021-01-22 12:30:00,88.7,88.7,88.61,88.62,22697.0,87.342,87.342,87.2534,87.2632,22697.0
2021-01-22 13:00:00,88.58,88.68,88.51,88.67,16509.0,87.2238,87.3223,87.1549,87.3124,16509.0
2021-01-22 13:30:00,88.65,88.72,88.6,88.64,22770.0,87.2927,87.3617,87.2435,87.2829,22770.0
2021-01-22 14:00:00,88.55,88.7,88.53,88.69,18437.0,87.1943,87.342,87.1746,87.3321,18437.0
2021-01-22 14:30:00,88.7,88.83,88.66,88.83,11369.0,87.342,87.47,87.3026,87.47,11369.0
2021-01-22 15:00:00,88.83,88.83,88.69,88.83,22979.0,87.47,87.47,87.3321,87.47,22979.0
2021-01-22 15:30:00,88.82,88.92,88.63,88.63,56766.0,87.4601,87.5586,87.273,87.273,56766.0
2021-01-25 09:30:00,89.75,90.24,89.72,89.82,114922.0,88.3759,88.8584,88.3464,88.4448,114922.0
2021-01-25 10:00:00,89.82,89.82,89.64,89.69,80457.0,88.4448,88.4448,88.2676,88.3168,80457.0
2021-01-25 10:30:00,89.72,89.72,88.5,88.5,21628.0,88.3464,88.3464,87.145,87.145,21628.0
2021-01-25 11:00:00,88.37,88.59,87.24,88.25,67041.0,87.017,87.2337,85.9043,86.8989,67041.0
2021-01-25 11:30:00,88.41,88.84,88.3,88.83,28005.0,87.0564,87.4798,86.9481,87.47,28005.0
2021-01-25 12:00:00,88.88,88.99,88.19,88.32,40524.0,87.5192,87.6275,86.8398,86.9678,40524.0
2021-01-25 12:30:00,88.31,88.93,88.25,88.93,41025.0,86.9579,87.5685,86.8989,87.5685,41025.0
2021-01-25 13:00:00,88.9,89.17,88.68,89.13,28748.0,87.5389,87.8048,87.3223,87.7654,28748.0
2021-01-25 13:30:00,89.12,89.2,88.97,89.12,59105.0,87.7555,87.8343,87.6078,87.7555,59105.0
2021-01-25 14:00:00,89.12,89.13,88.89,89.0,25685.0,87.7555,87.7654,87.5291,87.6374,25685.0
2021-01-25 14:30:00,89.06,89.16,89.05,89.08,33167.0,87.6965,87.7949,87.6866,87.7162,33167.0
2021-01-25 15:00:00,89.06,89.08,88.66,88.77,41264.0,87.6965,87.7162,87.3026,87.4109,41264.0
2021-01-25 15:30:00,88.74,89.37,88.71,89.37,55058.0,87.3814,88.0017,87.3518,88.0017,55058.0
2021-01-26 09:30:00,89.51,89.74,88.96,89.37,48235.0,88.1396,88.3661,87.598,88.0017,48235.0
2021-01-26 10:00:00,89.42,89.56,89.15,89.4,45470.0,88.0509,88.1888,87.7851,88.0313,45470.0
2021-01-26 10:30:00,89.41,89.7,89.35,89.63,42342.0,88.0411,88.3267,87.982,88.2577,42342.0
2021-01-26 11:00:00,89.64,89.7,89.32,89.32,30180.0,88.2676,88.3267,87.9525,87.9525,30180.0
2021-01-26 11:30:00,89.28,89.38,89.06,89.06,26106.0,87.9131,88.0116,87.6965,87.6965,26106.0
2021-01-26 12:00:00,89.05,89.35,89.05,89.34,32979.0,87.6866,87.982,87.6866,87.9722,32979.0
2021-01-26 12:30:00,89.34,89.35,89.16,89.21,26417.0,87.9722,87.982,87.7949,87.8442,26417.0
2021-01-26 13:00:00,89.22,89.45,89.18,89.43,15495.0,87.854,88.0805,87.8146,88.0608,15495.0
2021-01-26 13:30:00,89.44,89.56,89.42,89.5,31068.0,88.0706,88.1888,88.0509,88.1297,31068.0
2021-01-26 14:00:00,89.49,89.55,89.35,89.45,27173.0,88.1199,88.179,87.982,88.0805,27173.0
2021-01-26 14:30:00,89.45,89.53,89.36,89.46,23541.0,88.0805,88.1593,87.9919,88.0903,23541.0
2021-01-26 15:00:00,89.43,89.53,89.38,89.52,22680.0,88.0608,88.1593,88.0116,88.1494,22680.0
2021-01-26 15:30:00,89.5,89.5,89.22,89.35,48646.0,88.1297,88.1297,87.854,87.982,48646.0
2021-01-27 09:30:00,88.79,88.91,87.35,88.19,97315.0,87.4306,87.5488,86.0126,86.8398,97315.0
2021-01-27 10:00:00,88.09,88.99,88.05,88.94,85042.0,86.7413,87.6275,86.7019,87.5783,85042.0
2021-01-27 10:30:00,88.8,89.06,88.55,88.87,76308.0,87.4404,87.6965,87.1943,87.5094,76308.0
2021-01-27 11:00:00,88.85,88.85,88.26,88.26,56378.0,87.4897,87.4897,86.9087,86.9087,56378.0
2021-01-27 11:30:00,88.24,88.27,87.9,87.9,52822.0,86.889,86.9186,86.5542,86.5542,52822.0
2021-01-27 12:00:00,87.91,88.68,87.81,88.61,53573.0,86.5641,87.3223,86.4656,87.2534,53573.0
2021-01-27 12:30:00,88.59,88.8,88.3,88.75,58264.0,87.2337,87.4404,86.9481,87.3912,58264.0
2021-01-27 13:00:00,88.73,88.82,88.38,88.66,129244.0,87.3715,87.4601,87.0269,87.3026,129244.0
2021-01-27 13:30:00,88.68,88.68,88.25,88.36,72908.0,87.3223,87.3223,86.8989,87.0072,72908.0
2021-01-27 14:00:00,88.38,88.62,88.05,88.05,68221.0,87.0269,87.2632,86.7019,86.7019,68221.0
2021-01-27 14:30:00,88.04,88.04,87.22,87.3,112437.0,86.6921,86.6921,85.8846,85.9634,112437.0
2021-01-27 15:00:00,87.25,87.49,86.84,86.91,125834.0,85.9142,86.1505,85.5105,85.5794,125834.0
2021-01-27 15:30:00,86.93,87.46,86.57,87.37,251682.0,85.5991,86.121,85.2446,86.0323,251682.0
2021-01-28 09:30:00,87.6,88.17,87.5,87.7,289774.0,86.2588,86.8201,86.1603,86.3573,289774.0
2021-01-28 10:00:00,87.75,88.4,87.73,88.12,23992.0,86.4065,87.0466,86.3868,86.7709,23992.0
2021-01-28 10:30:00,88.09,88.27,87.73,88.16,32089.0,86.7413,86.9186,86.3868,86.8102,32089.0
2021-01-28 11:00:00,88.23,88.43,88.13,88.13,23711.0,86.8792,87.0761,86.7807,86.7807,23711.0
2021-01-28 11:30:00,88.11,88.34,88.0,88.34,18500.0,86.761,86.9875,86.6527,86.9875,18500.0
2021-01-28 12:00:00,88.37,88.93,88.37,88.86,30926.0,87.017,87.5685,87.017,87.4995,30926.0
2021-01-28 12:30:00,88.91,89.12,88.89,88.95,17613.0,87.5488,87.7555,87.5291,87.5881,17613.0
2021-01-28 13:00:00,89.0,89.05,88.82,88.94,27935.0,87.6374,87.6866,87.4601,87.5783,27935.0
2021-01-28 13:30:00,88.92,89.13,88.85,89.02,29154.0,87.5586,87.7654,87.4897,87.6571,29154.0
2021-01-28 14:00:00,89.09,89.13,88.69,88.83,38468.0,87.726,87.7654,87.3321,87.47,38468.0
2021-01-28 14:30:00,88.81,88.82,88.51,88.72,24760.0,87.4503,87.4601,87.1549,87.3617,24760.0
2021-01-28 15:00:00,88.66,88.68,88.21,88.21,42003.0,87.3026,87.3223,86.8595,86.8595,42003.0
2021-01-28 15:30:00,88.21,88.35,87.66,87.75,49351.0,86.8595,86.9973,86.3179,86.4065,49351.0
2021-01-29 09:30:00,87.21,87.35,86.41,86.98,38631.0,85.8748,86.0126,85.087,85.6483,38631.0
2021-01-29 10:00:00,86.9,87.43,86.63,87.42,23460.0,85.5695,86.0914,85.3037,86.0816,23460.0
2021-01-29 10:30:00,87.41,87.45,86.75,87.14,20520.0,86.0717,86.1111,85.4218,85.8059,20520.0
2021-01-29 11:00:00,87.2,87.21,86.16,86.23,24239.0,85.8649,85.8748,84.8409,84.9098,24239.0
2021-01-29 11:30:00,86.21,86.56,85.95,86.56,83503.0,84.8901,85.2347,84.6341,85.2347,83503.0
2021-01-29 12:00:00,86.51,86.61,85.88,85.97,42026.0,85.1855,85.284,84.5651,84.6538,42026.0
2021-01-29 12:30:00,85.96,85.99,85.21,85.36,52814.0,84.6439,84.6735,83.9054,84.0531,52814.0
2021-01-29 13:00:00,85.27,85.95,85.17,85.95,29255.0,83.9645,84.6341,83.866,84.6341,29255.0
2021-01-29 13:30:00,85.91,86.06,85.59,85.63,29632.0,84.5947,84.7424,84.2796,84.319,29632.0
2021-01-29 14:00:00,85.71,86.13,85.71,85.99,41661.0,84.3978,84.8113,84.3978,84.6735,41661.0
2021-01-29 14:30:00,85.77,85.96,85.59,85.84,24261.0,84.4568,84.6439,84.2796,84.5258,24261.0
2021-01-29 15:00:00,85.85,86.52,85.85,86.26,36991.0,84.5356,85.1953,84.5356,84.9393,36991.0
2021-01-29 15:30:00,86.28,86.58,85.76,85.8,49413.0,84.959,85.2544,84.447,84.4864,49413.0
2021-02-01 09:30:00,86.83,87.27,86.1,86.46,23493.0,85.5006,85.9339,84.7818,85.1363,23493.0
2021-02-01 10:00:00,86.45,86.96,86.29,86.96,29126.0,85.1264,85.6286,84.9689,85.6286,29126.0
2021-02-01 10:30:00,86.92,87.22,86.66,86.77,28944.0,85.5892,85.8846,85.3332,85.4415,28944.0
2021-02-01 11:00:00,86.77,87.41,86.68,87.36,29412.0,85.4415,86.0717,85.3529,86.0225,29412.0
2021-02-01 11:30:00,87.5,87.82,87.49,87.68,13685.0,86.1603,86.4754,86.1505,86.3376,13685.0
2021-02-01 12:00:00,87.69,88.2,87.69,88.2,15368.0,86.3474,86.8496,86.3474,86.8496,15368.0
2021-02-01 12:30:00,88.22,88.24,88.02,88.21,22895.0,86.8693,86.889,86.6724,86.8595,22895.0
2021-02-01 13:00:00,88.28,88.45,88.24,88.36,27163.0,86.9284,87.0958,86.889,87.0072,27163.0
2021-02-01 13:30:00,88.35,88.43,88.11,88.28,16762.0,86.9973,87.0761,86.761,86.9284,16762.0
2021-02-01 14:00:00,88.31,88.35,88.18,88.31,14943.0,86.9579,86.9973,86.8299,86.9579,14943.0
2021-02-01 14:30:00,88.29,88.38,88.18,88.22,25696.0,86.9383,87.0269,86.8299,86.8693,25696.0
2021-02-01 15:00:00,88.25,88.38,88.19,88.25,42344.0,86.8989,87.0269,86.8398,86.8989,42344.0
2021-02-01 15:30:00,88.22,88.31,88.11,88.11,42760.0,86.8693,86.9579,86.761,86.761,42760.0
2021-02-02 09:30:00,89.02,89.26,88.94,88.96,59744.0,87.6571,87.8934,87.5783,87.598,59744.0
2021-02-02 10:00:00,88.98,89.25,88.8,89.01,42404.0,87.6177,87.8836,87.4404,87.6472,42404.0
2021-02-02 10:30:00,88.91,89.06,88.8,89.05,40386.0,87.5488,87.6965,87.4404,87.6866,40386.0
2021-02-02 11:00:00,89.03,89.11,88.9,89.07,21415.0,87.6669,87.7457,87.5389,87.7063,21415.0
2021-02-02 11:30:00,89.06,89.26,88.95,89.24,14059.0,87.6965,87.8934,87.5881,87.8737,14059.0
2021-02-02 12:00:00,89.24,89.35,89.2,89.33,31737.0,87.8737,87.982,87.8343,87.9623,31737.0
2021-02-02 12:30:00,89.35,89.37,89.21,89.25,21698.0,87.982,88.0017,87.8442,87.8836,21698.0
2021-02-02 13:00:00,89.29,89.3,89.06,89.11,20917.0,87.9229,87.9328,87.6965,87.7457,20917.0
2021-02-02 13:30:00,89.18,89.4,89.18,89.33,20295.0,87.8146,88.0313,87.8146,87.9623,20295.0
2021-02-02 14:00:00,89.3,89.38,89.25,89.31,34575.0,87.9328,88.0116,87.8836,87.9426,34575.0
2021-02-02 14:30:00,89.37,89.52,89.35,89.49,28025.0,88.0017,88.1494,87.982,88.1199,28025.0
2021-02-02 15:00:00,89.44,89.48,89.35,89.48,23596.0,88.0706,88.11,87.982,88.11,23596.0
2021-02-02 15:30:00,89.49,89.62,89.33,89.34,61141.0,88.1199,88.2479,87.9623,87.9722,61141.0
2021-02-03 09:30:00,90.07,90.31,89.61,90.31,36240.0,88.691,88.9273,88.238,88.9273,36240.0
2021-02-03 10:00:00,90.3,90.33,89.36,89.36,28258.0,88.9175,88.947,87.9919,87.9919,28258.0
2021-02-03 10:30:00,89.39,89.77,89.39,89.59,17591.0,88.0214,88.3956,88.0214,88.2183,17591.0
2021-02-03 11:00:00,89.65,89.8,89.63,89.65,23396.0,88.2774,88.4251,88.2577,88.2774,23396.0
2021-02-03 11:30:00,89.71,89.89,89.61,89.89,25819.0,88.3365,88.5138,88.238,88.5138,25819.0
2021-02-03 12:00:00,89.84,89.93,89.84,89.87,19757.0,88.4645,88.5531,88.4645,88.4941,19757.0
2021-02-03 12:30:00,89.88,90.11,89.84,90.07,17857.0,88.5039,88.7304,88.4645,88.691,17857.0
2021-02-03 13:00:00,90.1,90.11,89.92,90.03,18212.0,88.7205,88.7304,88.5433,88.6516,18212.0
2021-02-03 13:30:00,89.98,90.21,89.92,90.17,15868.0,88.6024,88.8289,88.5433,88.7895,15868.0
2021-02-03 14:00:00,90.18,90.22,90.06,90.17,20809.0,88.7993,88.8387,88.6812,88.7895,20809.0
2021-02-03 14:30:00,90.18,90.2,90.01,90.01,81273.0,88.7993,88.819,88.6319,88.6319,81273.0
2021-02-03 15:00:00,89.96,89.97,89.73,89.73,28913.0,88.5827,88.5925,88.3562,88.3562,28913.0
2021-02-03 15:30:00,89.72,89.88,89.57,89.57,43585.0,88.3464,88.5039,88.1987,88.1987,43585.0
2021-02-04 09:30:00,90.0,90.04,89.59,89.69,47391.0,88.6221,88.6615,88.2183,88.3168,47391.0
2021-02-04 10:00:00,89.71,89.95,89.46,89.68,68085.0,88.3365,88.5728,88.0903,88.307,68085.0
2021-02-04 10:30:00,89.66,89.92,89.64,89.78,48683.0,88.2873,88.5433,88.2676,88.4054,48683.0
2021-02-04 11:00:00,89.76,89.87,89.69,89.82,30928.0,88.3857,88.4941,88.3168,88.4448,30928.0
2021-02-04 11:30:00,89.85,89.98,89.78,89.96,27912.0,88.4744,88.6024,88.4054,88.5827,27912.0
2021-02-04 12:00:00,89.97,90.08,89.95,89.97,26714.0,88.5925,88.7008,88.5728,88.5925,26714.0
2021-02-04 12:30:00,90.01,90.1,90.0,90.03,38557.0,88.6319,88.7205,88.6221,88.6516,38557.0
2021-02-04 13:00:00,90.02,90.2,90.01,90.13,41114.0,88.6418,88.819,88.6319,88.7501,41114.0
2021-02-04 13:30:00,90.19,90.19,90.11,90.12,22711.0,88.8092,88.8092,88.7304,88.7402,22711.0
2021-02-04 14:00:00,90.13,90.19,90.12,90.17,18150.0,88.7501,88.8092,88.7402,88.7895,18150.0
2021-02-04 14:30:00,90.18,90.27,90.15,90.27,13857.0,88.7993,88.8879,88.7698,88.8879,13857.0
2021-02-04 15:00:00,90.25,90.29,90.22,90.28,32394.0,88.8682,88.9076,88.8387,88.8978,32394.0
2021-02-04 15:30:00,90.3,90.56,90.27,90.52,77002.0,88.9175,89.1735,88.8879,89.1341,77002.0
2021-02-05 09:30:00,90.83,90.93,90.5,90.54,35908.0,89.4394,89.5378,89.1144,89.1538,35908.0
2021-02-05 10:00:00,90.47,90.65,90.42,90.61,18715.0,89.0849,89.2621,89.0356,89.2227,18715.0
2021-02-05 10:30:00,90.57,90.72,90.42,90.65,18425.0,89.1833,89.331,89.0356,89.2621,18425.0
2021-02-05 11:00:00,90.66,90.69,90.42,90.49,14710.0,89.272,89.3015,89.0356,89.1046,14710.0
2021-02-05 11:30:00,90.53,90.68,90.5,90.59,35382.0,89.144,89.2917,89.1144,89.203,35382.0
2021-02-05 12:00:00,90.67,90.91,90.64,90.85,15024.0,89.2818,89.5181,89.2523,89.4591,15024.0
2021-02-05 12:30:00,90.86,91.02,90.86,91.0,7935.0,89.4689,89.6265,89.4689,89.6068,7935.0
2021-02-05 13:00:00,91.01,91.13,90.96,91.01,10388.0,89.6166,89.7348,89.5674,89.6166,10388.0
2021-02-05 13:30:00,91.02,91.02,90.79,90.81,30860.0,89.6265,89.6265,89.4,89.4197,30860.0
2021-02-05 14:00:00,90.76,90.89,90.73,90.86,61107.0,89.3704,89.4984,89.3409,89.4689,61107.0
2021-02-05 14:30:00,90.88,90.94,90.8,90.84,31537.0,89.4886,89.5477,89.4098,89.4492,31537.0
2021-02-05 15:00:00,90.86,90.86,90.68,90.73,31387.0,89.4689,89.4689,89.2917,89.3409,31387.0
2021-02-05 15:30:00,90.7,90.94,90.7,90.91,33546.0,89.3114,89.5477,89.3114,89.5181,33546.0
2021-02-08 09:30:00,91.2,91.5,91.1,91.44,31299.0,89.8037,90.0991,89.7052,90.04,31299.0
2021-02-08 10:00:00,91.41,91.61,91.23,91.23,16516.0,90.0105,90.2074,89.8332,89.8332,16516.0
2021-02-08 10:30:00,91.25,91.47,91.25,91.44,53226.0,89.8529,90.0696,89.8529,90.04,53226.0
2021-02-08 11:00:00,91.46,91.46,91.19,91.23,17225.0,90.0597,90.0597,89.7939,89.8332,17225.0
2021-02-08 11:30:00,91.25,91.25,90.98,91.17,18372.0,89.8529,89.8529,89.5871,89.7742,18372.0
2021-02-08 12:00:00,91.19,91.33,91.18,91.33,12077.0,89.7939,89.9317,89.784,89.9317,12077.0
2021-02-08 12:30:00,91.32,91.36,91.21,91.25,14571.0,89.9219,89.9612,89.8135,89.8529,14571.0
2021-02-08 13:00:00,91.22,91.31,91.19,91.3,16960.0,89.8234,89.912,89.7939,89.9022,16960.0
2021-02-08 13:30:00,91.29,91.39,91.16,91.21,9552.0,89.8923,89.9908,89.7643,89.8135,9552.0
2021-02-08 14:00:00,91.27,91.3,91.2,91.22,13911.0,89.8726,89.9022,89.8037,89.8234,13911.0
2021-02-08 14:30:00,91.23,91.34,91.19,91.34,8617.0,89.8332,89.9416,89.7939,89.9416,8617.0
2021-02-08 15:00:00,91.35,91.39,91.3,91.35,5805.0,89.9514,89.9908,89.9022,89.9514,5805.0
2021-02-08 15:30:00,91.35,91.68,91.35,91.68,22441.0,89.9514,90.2763,89.9514,90.2763,22441.0
2021-02-09 09:30:00,91.41,91.91,91.41,91.89,26076.0,90.0105,90.5028,90.0105,90.4831,26076.0
2021-02-09 10:00:00,91.87,92.09,91.86,91.99,18283.0,90.4634,90.6801,90.4536,90.5816,18283.0
2021-02-09 10:30:00,92.0,92.17,91.97,92.04,26679.0,90.5914,90.7588,90.5619,90.6308,26679.0
2021-02-09 11:00:00,92.01,92.03,91.66,91.73,16360.0,90.6013,90.621,90.2567,90.3256,16360.0
2021-02-09 11:30:00,91.7,91.91,91.7,91.81,19635.0,90.296,90.5028,90.296,90.4044,19635.0
2021-02-09 12:00:00,91.78,91.94,91.73,91.85,16778.0,90.3748,90.5324,90.3256,90.4437,16778.0
2021-02-09 12:30:00,91.84,91.87,91.79,91.82,5319.0,90.4339,90.4634,90.3847,90.4142,5319.0
2021-02-09 13:00:00,91.81,91.83,91.69,91.71,5689.0,90.4044,90.4241,90.2862,90.3059,5689.0
2021-02-09 13:30:00,91.68,91.75,91.65,91.71,16339.0,90.2763,90.3453,90.2468,90.3059,16339.0
2021-02-09 14:00:00,91.72,91.87,91.72,91.86,16475.0,90.3157,90.4634,90.3157,90.4536,16475.0
2021-02-09 14:30:00,91.89,91.95,91.85,91.95,12040.0,90.4831,90.5422,90.4437,90.5422,12040.0
2021-02-09 15:00:00,91.94,91.95,91.8,91.8,24222.0,90.5324,90.5422,90.3945,90.3945,24222.0
2021-02-09 15:30:00,91.84,91.96,91.6,91.68,29513.0,90.4339,90.5521,90.1976,90.2763,29513.0
2021-02-10 09:30:00,92.1,92.38,92.1,92.27,112701.0,90.6899,90.9656,90.6899,90.8573,112701.0
2021-02-10 10:00:00,92.27,92.45,91.2,91.46,73293.0,90.8573,91.0346,89.8037,90.0597,73293.0
2021-02-10 10:30:00,91.39,91.56,90.86,91.4,28958.0,89.9908,90.1582,89.4689,90.0006,28958.0
2021-02-10 11:00:00,91.42,91.53,91.08,91.31,25548.0,90.0203,90.1286,89.6855,89.912,25548.0
2021-02-10 11:30:00,91.33,91.66,91.24,91.55,7677.0,89.9317,90.2567,89.8431,90.1483,7677.0
2021-02-10 12:00:00,91.44,91.56,91.33,91.56,22959.0,90.04,90.1582,89.9317,90.1582,22959.0
2021-02-10 12:30:00,91.51,91.64,91.46,91.56,17692.0,90.109,90.237,90.0597,90.1582,17692.0
2021-02-10 13:00:00,91.53,91.75,91.53,91.75,17030.0,90.1286,90.3453,90.1286,90.3453,17030.0
2021-02-10 13:30:00,91.73,91.74,91.55,91.62,13835.0,90.3256,90.3354,90.1483,90.2173,13835.0
2021-02-10 14:00:00,91.68,91.88,91.59,91.88,20898.0,90.2763,90.4733,90.1877,90.4733,20898.0
2021-02-10 14:30:00,91.86,92.02,91.84,91.98,81198.0,90.4536,90.6111,90.4339,90.5718,81198.0
2021-02-10 15:00:00,92.0,92.04,91.81,91.85,154570.0,90.5914,90.6308,90.4044,90.4437,154570.0
2021-02-10 15:30:00,91.91,91.94,91.57,91.71,31630.0,90.5028,90.5324,90.168,90.3059,31630.0
2021-02-11 09:30:00,92.41,92.54,91.98,92.03,33155.0,90.9952,91.1232,90.5718,90.621,33155.0
2021-02-11 10:00:00,92.02,92.26,92.01,92.15,19060.0,90.6111,90.8475,90.6013,90.7392,19060.0
2021-02-11 10:30:00,92.18,92.44,92.09,92.2,17670.0,90.7687,91.0247,90.6801,90.7884,17670.0
2021-02-11 11:00:00,92.22,92.39,92.17,92.37,22617.0,90.8081,90.9755,90.7588,90.9558,22617.0
2021-02-11 11:30:00,92.4,92.51,92.29,92.37,22444.0,90.9853,91.0936,90.877,90.9558,22444.0
2021-02-11 12:00:00,92.4,92.45,91.82,91.84,23471.0,90.9853,91.0346,90.4142,90.4339,23471.0
2021-02-11 12:30:00,91.8,92.09,91.69,92.09,30555.0,90.3945,90.6801,90.2862,90.6801,30555.0
2021-02-11 13:00:00,92.08,92.24,91.94,92.19,90949.0,90.6702,90.8278,90.5324,90.7785,90949.0
2021-02-11 13:30:00,92.22,92.36,92.2,92.24,21034.0,90.8081,90.9459,90.7884,90.8278,21034.0
2021-02-11 14:00:00,92.23,92.23,91.94,92.14,36625.0,90.8179,90.8179,90.5324,90.7293,36625.0
2021-02-11 14:30:00,92.15,92.29,92.1,92.27,28977.0,90.7392,90.877,90.6899,90.8573,28977.0
2021-02-11 15:00:00,92.3,92.48,92.27,92.43,27857.0,90.8869,91.0641,90.8573,91.0149,27857.0
2021-02-11 15:30:00,92.46,92.68,92.33,92.62,74676.0,91.0444,91.261,90.9164,91.202,74676.0
2021-02-12 09:30:00,92.33,92.45,92.03,92.42,16773.0,90.9164,91.0346,90.621,91.005,16773.0
2021-02-12 10:00:00,92.4,92.58,92.37,92.49,80773.0,90.9853,91.1626,90.9558,91.0739,80773.0
2021-02-12 10:30:00,92.31,92.72,92.31,92.68,12229.0,90.8967,91.3004,90.8967,91.261,12229.0
2021-02-12 11:00:00,92.7,92.8,92.62,92.8,30122.0,91.2807,91.3792,91.202,91.3792,30122.0
2021-02-12 11:30:00,92.88,92.88,92.66,92.72,6685.0,91.458,91.458,91.2413,91.3004,6685.0
2021-02-12 12:00:00,92.69,92.75,92.68,92.75,16990.0,91.2709,91.33,91.261,91.33,16990.0
2021-02-12 12:30:00,92.72,92.73,92.64,92.71,19431.0,91.3004,91.3103,91.2217,91.2906,19431.0
2021-02-12 13:00:00,92.73,92.75,92.5,92.62,24865.0,91.3103,91.33,91.0838,91.202,24865.0
2021-02-12 13:30:00,92.61,92.71,92.57,92.57,17990.0,91.1921,91.2906,91.1527,91.1527,17990.0
2021-02-12 14:00:00,92.57,92.64,92.52,92.62,15090.0,91.1527,91.2217,91.1035,91.202,15090.0
2021-02-12 14:30:00,92.6,92.74,92.55,92.7,9113.0,91.1823,91.3201,91.133,91.2807,9113.0
2021-02-12 15:00:00,92.7,92.74,92.66,92.73,13422.0,91.2807,91.3201,91.2413,91.3103,13422.0
2021-02-12 15:30:00,92.75,93.13,92.74,93.09,48835.0,91.33,91.7041,91.3201,91.6648,48835.0
2021-02-16 09:30:00,93.41,93.64,93.27,93.51,48816.0,91.9799,92.2063,91.842,92.0783,48816.0
2021-02-16 10:00:00,93.5,93.62,93.34,93.52,13527.0,92.0685,92.1866,91.9109,92.0882,13527.0
2021-02-16 10:30:00,93.6,93.68,93.24,93.41,17244.0,92.167,92.2457,91.8125,91.9799,17244.0
2021-02-16 11:00:00,93.35,93.39,92.97,93.01,48384.0,91.9208,91.9602,91.5466,91.586,48384.0
2021-02-16 11:30:00,92.98,93.16,92.69,92.78,115410.0,91.5564,91.7337,91.2709,91.3595,115410.0
2021-02-16 12:00:00,92.78,92.97,92.48,92.96,24308.0,91.3595,91.5466,91.0641,91.5368,24308.0
2021-02-16 12:30:00,92.93,93.02,92.81,93.0,15040.0,91.5072,91.5958,91.389,91.5761,15040.0
2021-02-16 13:00:00,93.01,93.13,93.0,93.09,18533.0,91.586,91.7041,91.5761,91.6648,18533.0
2021-02-16 13:30:00,93.05,93.06,92.79,92.79,18507.0,91.6254,91.6352,91.3694,91.3694,18507.0
2021-02-16 14:00:00,92.8,93.07,92.8,93.04,14357.0,91.3792,91.6451,91.3792,91.6155,14357.0
2021-02-16 14:30:00,93.04,93.06,92.84,92.94,8918.0,91.6155,91.6352,91.4186,91.5171,8918.0
2021-02-16 15:00:00,92.92,92.96,92.82,92.82,17469.0,91.4974,91.5368,91.3989,91.3989,17469.0
2021-02-16 15:30:00,92.88,92.91,92.71,92.85,69970.0,91.458,91.4875,91.2906,91.4284,69970.0
2021-02-17 09:30:00,91.96,92.21,91.62,91.95,26264.0,90.5521,90.7982,90.2173,90.5422,26264.0
2021-02-17 10:00:00,91.92,91.98,91.33,91.42,24640.0,90.5127,90.5718,89.9317,90.0203,24640.0
2021-02-17 10:30:00,91.34,91.76,91.21,91.76,188654.0,89.9416,90.3551,89.8135,90.3551,188654.0
2021-02-17 11:00:00,91.73,91.73,91.02,91.17,15753.0,90.3256,90.3256,89.6265,89.7742,15753.0
2021-02-17 11:30:00,91.15,91.3,90.92,91.3,27337.0,89.7545,89.9022,89.528,89.9022,27337.0
2021-02-17 12:00:00,91.32,91.44,91.29,91.42,12995.0,89.9219,90.04,89.8923,90.0203,12995.0
2021-02-17 12:30:00,91.51,91.67,91.45,91.63,21346.0,90.109,90.2665,90.0499,90.2271,21346.0
2021-02-17 13:00:00,91.62,91.81,91.59,91.72,19185.0,90.2173,90.4044,90.1877,90.3157,19185.0
2021-02-17 13:30:00,91.77,91.83,91.71,91.76,15289.0,90.365,90.4241,90.3059,90.3551,15289.0
2021-02-17 14:00:00,91.8,91.96,91.66,91.66,9897.0,90.3945,90.5521,90.2567,90.2567,9897.0
2021-02-17 14:30:00,91.64,91.81,91.64,91.77,13687.0,90.237,90.4044,90.237,90.365,13687.0
2021-02-17 15:00:00,91.79,91.91,91.78,91.9,9017.0,90.3847,90.5028,90.3748,90.493,9017.0
2021-02-17 15:30:00,91.92,92.05,91.89,92.0,27658.0,90.5127,90.6407,90.4831,90.5914,27658.0
2021-02-18 09:30:00,91.08,91.3,90.78,91.2,27340.0,89.6855,89.9022,89.3901,89.8037,27340.0
2021-02-18 10:00:00,91.15,91.18,90.37,90.57,49887.0,89.7545,89.784,88.9864,89.1833,49887.0
2021-02-18 10:30:00,90.49,90.86,90.41,90.77,55530.0,89.1046,89.4689,89.0258,89.3803,55530.0
2021-02-18 11:00:00,90.77,91.01,90.64,90.85,35674.0,89.3803,89.6166,89.2523,89.4591,35674.0
2021-02-18 11:30:00,90.84,90.92,90.64,90.76,65588.0,89.4492,89.528,89.2523,89.3704,65588.0
2021-02-18 12:00:00,90.7,90.89,90.52,90.89,59506.0,89.3114,89.4984,89.1341,89.4984,59506.0
2021-02-18 12:30:00,90.91,90.96,90.8,90.91,31620.0,89.5181,89.5674,89.4098,89.5181,31620.0
2021-02-18 13:00:00,90.87,91.25,90.8,91.21,53890.0,89.4787,89.8529,89.4098,89.8135,53890.0
2021-02-18 13:30:00,91.22,91.27,91.12,91.17,39714.0,89.8234,89.8726,89.7249,89.7742,39714.0
2021-02-18 14:00:00,91.17,91.34,91.16,91.26,53801.0,89.7742,89.9416,89.7643,89.8628,53801.0
2021-02-18 14:30:00,91.27,91.49,91.25,91.48,32444.0,89.8726,90.0893,89.8529,90.0794,32444.0
2021-02-18 15:00:00,91.45,91.65,91.43,91.62,27515.0,90.0499,90.2468,90.0302,90.2173,27515.0
2021-02-18 15:30:00,91.6,91.71,91.45,91.5,41115.0,90.1976,90.3059,90.0499,90.0991,41115.0
2021-02-19 09:30:00,92.03,92.03,91.69,91.91,14801.0,90.621,90.621,90.2862,90.5028,14801.0
2021-02-19 10:00:00,91.92,91.94,91.67,91.9,27178.0,90.5127,90.5324,90.2665,90.493,27178.0
2021-02-19 10:30:00,91.86,92.06,91.85,92.03,14734.0,90.4536,90.6505,90.4437,90.621,14734.0
2021-02-19 11:00:00,92.01,92.19,91.97,92.19,40142.0,90.6013,90.7785,90.5619,90.7785,40142.0
2021-02-19 11:30:00,92.18,92.22,91.96,91.97,25701.0,90.7687,90.8081,90.5521,90.5619,25701.0
2021-02-19 12:00:00,91.96,91.99,91.56,91.59,32816.0,90.5521,90.5816,90.1582,90.1877,32816.0
2021-02-19 12:30:00,91.56,91.64,91.23,91.4,52743.0,90.1582,90.237,89.8332,90.0006,52743.0
2021-02-19 13:00:00,91.39,91.42,91.13,91.38,43579.0,89.9908,90.0203,89.7348,89.9809,43579.0
2021-02-19 13:30:00,91.36,91.55,91.26,91.51,30032.0,89.9612,90.1483,89.8628,90.109,30032.0
2021-02-19 14:00:00,91.5,91.58,91.28,91.3,33621.0,90.0991,90.1779,89.8825,89.9022,33621.0
2021-02-19 14:30:00,91.31,91.51,91.31,91.5,65441.0,89.912,90.109,89.912,90.0991,65441.0
2021-02-19 15:00:00,91.55,91.68,91.51,91.65,90342.0,90.1483,90.2763,90.109,90.2468,90342.0
2021-02-19 15:30:00,91.64,91.72,91.46,91.53,31698.0,90.237,90.3157,90.0597,90.1286,31698.0
2021-02-22 09:30:00,90.38,90.64,90.15,90.58,22751.0,88.9963,89.2523,88.7698,89.1932,22751.0
2021-02-22 10:00:00,90.58,90.68,89.91,90.02,30952.0,89.1932,89.2917,88.5334,88.6418,30952.0
2021-02-22 10:30:00,90.04,90.04,89.47,89.5,23664.0,88.6615,88.6615,88.1002,88.1297,23664.0
2021-02-22 11:00:00,89.55,89.83,89.4,89.79,20633.0,88.179,88.4547,88.0313,88.4153,20633.0
2021-02-22 11:30:00,89.75,89.8,89.53,89.61,18037.0,88.3759,88.4251,88.1593,88.238,18037.0
2021-02-22 12:00:00,89.54,89.58,89.4,89.5,12953.0,88.1691,88.2085,88.0313,88.1297,12953.0
2021-02-22 12:30:00,89.49,89.86,89.45,89.83,20613.0,88.1199,88.4842,88.0805,88.4547,20613.0
2021-02-22 13:00:00,89.82,89.94,89.71,89.93,23407.0,88.4448,88.563,88.3365,88.5531,23407.0
2021-02-22 13:30:00,89.97,90.09,89.96,90.04,17405.0,88.5925,88.7107,88.5827,88.6615,17405.0
2021-02-22 14:00:00,90.05,90.05,89.92,89.98,18382.0,88.6713,88.6713,88.5433,88.6024,18382.0
2021-02-22 14:30:00,89.95,89.96,89.74,89.77,17510.0,88.5728,88.5827,88.3661,88.3956,17510.0
2021-02-22 15:00:00,89.76,89.76,89.21,89.22,23385.0,88.3857,88.3857,87.8442,87.854,23385.0
2021-02-22 15:30:00,89.23,89.35,88.98,89.05,58022.0,87.8639,87.982,87.6177,87.6866,58022.0
2021-02-23 09:30:00,87.38,87.42,85.46,86.6,170257.0,86.0422,86.0816,84.1516,85.2741,170257.0
2021-02-23 10:00:00,86.59,87.57,86.43,87.48,105521.0,85.2643,86.2293,85.1067,86.1407,105521.0
2021-02-23 10:30:00,87.47,88.15,87.27,87.94,75645.0,86.1308,86.8004,85.9339,86.5936,75645.0
2021-02-23 11:00:00,87.96,88.23,87.54,87.63,204796.0,86.6133,86.8792,86.1997,86.2884,204796.0
2021-02-23 11:30:00,87.62,87.86,87.27,87.36,74943.0,86.2785,86.5148,85.9339,86.0225,74943.0
2021-02-23 12:00:00,87.2,87.41,86.79,87.39,69925.0,85.8649,86.0717,85.4612,86.052,69925.0
2021-02-23 12:30:00,87.38,87.48,86.66,86.74,89812.0,86.0422,86.1407,85.3332,85.412,89812.0
2021-02-23 13:00:00,86.69,87.73,86.63,87.73,43071.0,85.3627,86.3868,85.3037,86.3868,43071.0
2021-02-23 13:30:00,87.68,87.86,87.5,87.83,72034.0,86.3376,86.5148,86.1603,86.4853,72034.0
2021-02-23 14:00:00,87.78,88.1,87.7,88.1,81959.0,86.4361,86.7512,86.3573,86.7512,81959.0
2021-02-23 14:30:00,88.08,88.34,87.75,88.34,88710.0,86.7315,86.9875,86.4065,86.9875,88710.0
2021-02-23 15:00:00,88.34,89.17,88.29,89.14,84183.0,86.9875,87.8048,86.9383,87.7752,84183.0
2021-02-23 15:30:00,89.14,89.15,88.67,88.71,136100.0,87.7752,87.7851,87.3124,87.3518,136100.0
2021-02-24 09:30:00,87.94,88.32,87.45,87.59,59354.0,86.5936,86.9678,86.1111,86.249,59354.0
2021-02-24 10:00:00,87.59,88.0,87.14,87.91,51121.0,86.249,86.6527,85.8059,86.5641,51121.0
2021-02-24 10:30:00,87.88,88.17,87.69,88.13,38481.0,86.5345,86.8201,86.3474,86.7807,38481.0
2021-02-24 11:00:00,88.12,88.63,88.05,88.5,38613.0,86.7709,87.273,86.7019,87.145,38613.0
2021-02-24 11:30:00,88.54,88.78,88.41,88.69,24350.0,87.1844,87.4207,87.0564,87.3321,24350.0
2021-02-24 12:00:00,88.78,89.06,88.77,89.06,26415.0,87.4207,87.6965,87.4109,87.6965,26415.0
2021-02-24 12:30:00,89.07,89.19,88.95,88.95,26610.0,87.7063,87.8245,87.5881,87.5881,26610.0
2021-02-24 13:00:00,88.92,89.19,88.74,89.14,93436.0,87.5586,87.8245,87.3814,87.7752,93436.0
2021-02-24 13:30:00,89.13,89.41,89.13,89.34,49457.0,87.7654,88.0411,87.7654,87.9722,49457.0
2021-02-24 14:00:00,89.34,89.36,89.13,89.29,16401.0,87.9722,87.9919,87.7654,87.9229,16401.0
2021-02-24 14:30:00,89.3,89.41,89.2,89.28,53598.0,87.9328,88.0411,87.8343,87.9131,53598.0
2021-02-24 15:00:00,89.29,89.45,89.24,89.45,5127.0,87.9229,88.0805,87.8737,88.0805,5127.0
2021-02-24 15:30:00,89.58,89.71,89.42,89.68,121706.0,88.2085,88.3365,88.0509,88.307,121706.0
2021-02-25 09:30:00,88.93,89.65,88.76,89.08,30677.0,87.5685,88.2774,87.4011,87.7162,30677.0
2021-02-25 10:00:00,89.1,89.1,88.47,88.59,121263.0,87.7358,87.7358,87.1155,87.2337,121263.0
2021-02-25 10:30:00,88.5,88.6,88.03,88.53,116864.0,87.145,87.2435,86.6822,87.1746,116864.0
2021-02-25 11:00:00,88.51,88.74,88.25,88.3,37171.0,87.1549,87.3814,86.8989,86.9481,37171.0
2021-02-25 11:30:00,88.31,88.31,87.5,87.56,33120.0,86.9579,86.9579,86.1603,86.2194,33120.0
2021-02-25 12:00:00,87.52,87.63,87.18,87.25,47664.0,86.18,86.2884,85.8452,85.9142,47664.0
2021-02-25 12:30:00,87.21,87.26,86.5,86.59,39391.0,85.8748,85.924,85.1757,85.2643,39391.0
2021-02-25 13:00:00,86.55,87.24,86.24,87.17,32006.0,85.2249,85.9043,84.9196,85.8354,32006.0
2021-02-25 13:30:00,87.14,87.19,86.84,86.9,23469.0,85.8059,85.8551,85.5105,85.5695,23469.0
2021-02-25 14:00:00,86.99,87.72,86.99,87.71,15131.0,85.6582,86.377,85.6582,86.3671,15131.0
2021-02-25 14:30:00,87.65,87.66,86.98,86.98,42719.0,86.308,86.3179,85.6483,85.6483,42719.0
2021-02-25 15:00:00,86.99,87.06,86.32,86.38,39876.0,85.6582,85.7271,84.9984,85.0575,39876.0
2021-02-25 15:30:00,86.41,86.78,85.92,86.26,109945.0,85.087,85.4514,84.6045,84.9393,109945.0
2021-02-26 09:30:00,87.13,87.69,86.63,86.83,71242.0,85.796,86.3474,85.3037,85.5006,71242.0
2021-02-26 10:00:00,86.76,86.95,86.06,86.08,125035.0,85.4317,85.6188,84.7424,84.7621,125035.0
2021-02-26 10:30:00,86.16,87.52,86.07,87.37,145289.0,84.8409,86.18,84.7522,86.0323,145289.0
2021-02-26 11:00:00,87.41,87.67,87.06,87.27,60700.0,86.0717,86.3277,85.7271,85.9339,60700.0
2021-02-26 11:30:00,87.33,87.95,87.33,87.81,88409.0,85.9929,86.6035,85.9929,86.4656,88409.0
2021-02-26 12:00:00,87.91,88.39,87.62,88.1,92452.0,86.5641,87.0367,86.2785,86.7512,92452.0
2021-02-26 12:30:00,88.19,88.28,87.77,87.77,97414.0,86.8398,86.9284,86.4262,86.4262,97414.0
2021-02-26 13:00:00,87.8,88.24,87.57,88.2,99669.0,86.4558,86.889,86.2293,86.8496,99669.0
2021-02-26 13:30:00,88.22,88.22,87.43,87.63,75913.0,86.8693,86.8693,86.0914,86.2884,75913.0
2021-02-26 14:00:00,87.53,87.68,87.24,87.48,104050.0,86.1899,86.3376,85.9043,86.1407,104050.0
2021-02-26 14:30:00,87.43,87.86,87.4,87.73,133745.0,86.0914,86.5148,86.0619,86.3868,133745.0
2021-02-26 15:00:00,87.82,88.14,87.58,87.59,131415.0,86.4754,86.7905,86.2391,86.249,131415.0
2021-02-26 15:30:00,87.58,88.22,86.98,86.98,175099.0,86.2391,86.8693,85.6483,85.6483,175099.0
2021-03-01 09:30:00,88.41,88.52,87.94,88.42,79828.0,87.0564,87.1647,86.5936,87.0663,79828.0
2021-03-01 10:00:00,88.46,88.69,88.21,88.67,30827.0,87.1056,87.3321,86.8595,87.3124,30827.0
2021-03-01 10:30:00,88.66,88.96,88.57,88.88,38867.0,87.3026,87.598,87.214,87.5192,38867.0
2021-03-01 11:00:00,88.93,89.12,88.84,88.99,20900.0,87.5685,87.7555,87.4798,87.6275,20900.0
2021-03-01 11:30:00,89.04,89.32,88.99,89.3,12106.0,87.6768,87.9525,87.6275,87.9328,12106.0
2021-03-01 12:00:00,89.31,89.31,89.09,89.23,16064.0,87.9426,87.9426,87.726,87.8639,16064.0
2021-03-01 12:30:00,89.24,89.34,89.11,89.12,4512.0,87.8737,87.9722,87.7457,87.7555,4512.0
2021-03-01 13:00:00,89.18,89.19,88.99,89.16,19765.0,87.8146,87.8245,87.6275,87.7949,19765.0
2021-03-01 13:30:00,89.18,89.3,89.16,89.23,62024.0,87.8146,87.9328,87.7949,87.8639,62024.0
2021-03-01 14:00:00,89.21,89.57,89.21,89.56,15888.0,87.8442,88.1987,87.8442,88.1888,15888.0
2021-03-01 14:30:00,89.56,89.77,89.55,89.71,12358.0,88.1888,88.3956,88.179,88.3365,12358.0
2021-03-01 15:00:00,89.73,89.77,89.62,89.69,12255.0,88.3562,88.3956,88.2479,88.3168,12255.0
2021-03-01 15:30:00,89.77,89.85,89.56,89.74,61438.0,88.3956,88.4744,88.1888,88.3661,61438.0
2021-03-02 09:30:00,90.03,90.03,88.96,89.28,36611.0,88.6516,88.6516,87.598,87.9131,36611.0
2021-03-02 10:00:00,89.26,89.48,88.86,88.86,32208.0,87.8934,88.11,87.4995,87.4995,32208.0
2021-03-02 10:30:00,88.88,89.04,88.68,88.97,23775.0,87.5192,87.6768,87.3223,87.6078,23775.0
2021-03-02 11:00:00,88.92,89.03,88.5,88.78,31758.0,87.5586,87.6669,87.145,87.4207,31758.0
2021-03-02 11:30:00,88.79,88.79,88.39,88.63,34071.0,87.4306,87.4306,87.0367,87.273,34071.0
2021-03-02 12:00:00,88.61,88.76,88.57,88.7,28634.0,87.2534,87.4011,87.214,87.342,28634.0
2021-03-02 12:30:00,88.73,89.03,88.71,88.84,54600.0,87.3715,87.6669,87.3518,87.4798,54600.0
2021-03-02 13:00:00,88.86,89.08,88.86,88.98,39463.0,87.4995,87.7162,87.4995,87.6177,39463.0
2021-03-02 13:30:00,89.05,89.15,88.97,88.97,28472.0,87.6866,87.7851,87.6078,87.6078,28472.0
2021-03-02 14:00:00,88.98,89.05,88.66,88.66,58339.0,87.6177,87.6866,87.3026,87.3026,58339.0
2021-03-02 14:30:00,88.69,88.92,88.62,88.81,62150.0,87.3321,87.5586,87.2632,87.4503,62150.0
2021-03-02 15:00:00,88.83,88.98,88.45,88.51,83273.0,87.47,87.6177,87.0958,87.1549,83273.0
2021-03-02 15:30:00,88.48,88.63,88.04,88.07,119468.0,87.1253,87.273,86.6921,86.7216,119468.0
2021-03-03 09:30:00,87.79,88.05,86.94,87.01,20322.0,86.4459,86.7019,85.6089,85.6778,20322.0
2021-03-03 10:00:00,86.94,87.09,86.38,86.61,35410.0,85.6089,85.7566,85.0575,85.284,35410.0
2021-03-03 10:30:00,86.52,87.0,86.39,86.99,65055.0,85.1953,85.668,85.0673,85.6582,65055.0
2021-03-03 11:00:00,87.04,87.34,86.96,87.33,61473.0,85.7074,86.0028,85.6286,85.9929,61473.0
2021-03-03 11:30:00,87.36,87.39,87.0,87.09,72477.0,86.0225,86.052,85.668,85.7566,72477.0
2021-03-03 12:00:00,86.86,87.0,86.6,86.64,48416.0,85.5301,85.668,85.2741,85.3135,48416.0
2021-03-03 12:30:00,86.65,86.69,86.35,86.35,90008.0,85.3234,85.3627,85.028,85.028,90008.0
2021-03-03 13:00:00,86.3,86.6,86.19,86.46,62628.0,84.9787,85.2741,84.8704,85.1363,62628.0
2021-03-03 13:30:00,86.44,86.44,85.88,85.94,79881.0,85.1166,85.1166,84.5651,84.6242,79881.0
2021-03-03 14:00:00,85.97,85.98,85.41,85.45,94191.0,84.6538,84.6636,84.1023,84.1417,94191.0
2021-03-03 14:30:00,85.47,85.95,85.31,85.91,102928.0,84.1614,84.6341,84.0039,84.5947,102928.0
2021-03-03 15:00:00,85.89,86.01,85.5,85.67,148259.0,84.575,84.6932,84.191,84.3584,148259.0
2021-03-03 15:30:00,85.69,85.97,85.45,85.45,142210.0,84.3781,84.6538,84.1417,84.1417,142210.0
2021-03-04 09:30:00,85.19,85.99,84.5,84.59,59975.0,83.8857,84.6735,83.2063,83.2949,59975.0
2021-03-04 10:00:00,84.67,84.75,83.98,84.65,131599.0,83.3737,83.4524,82.6942,83.354,131599.0
2021-03-04 10:30:00,84.56,85.73,84.51,85.51,65377.0,83.2654,84.4174,83.2161,84.2008,65377.0
2021-03-04 11:00:00,85.55,85.77,85.21,85.33,62195.0,84.2402,84.4568,83.9054,84.0236,62195.0
2021-03-04 11:30:00,85.36,86.1,85.36,85.73,124766.0,84.0531,84.7818,84.0531,84.4174,124766.0
2021-03-04 12:00:00,85.75,85.99,84.63,84.91,87405.0,84.4371,84.6735,83.3343,83.61,87405.0
2021-03-04 12:30:00,84.73,84.92,83.73,83.79,92525.0,83.4328,83.6198,82.4481,82.5071,92525.0
2021-03-04 13:00:00,83.92,84.15,83.41,83.93,86485.0,82.6352,82.8616,82.133,82.645,86485.0
2021-03-04 13:30:00,83.91,83.91,82.71,82.71,144643.0,82.6253,82.6253,81.4437,81.4437,144643.0
2021-03-04 14:00:00,82.78,83.85,82.78,83.78,62781.0,81.5126,82.5662,81.5126,82.4973,62781.0
2021-03-04 14:30:00,83.8,84.21,83.46,84.05,97186.0,82.517,82.9207,82.1822,82.7632,97186.0
2021-03-04 15:00:00,84.07,84.14,83.34,83.72,142937.0,82.7829,82.8518,82.064,82.4382,142937.0
2021-03-04 15:30:00,83.69,84.02,83.48,83.8,210704.0,82.4087,82.7336,82.2019,82.517,210704.0
2021-03-05 09:30:00,84.79,85.09,83.41,83.75,66628.0,83.4918,83.7872,82.133,82.4678,66628.0
2021-03-05 10:00:00,83.73,84.23,83.22,83.22,74093.0,82.4481,82.9404,81.9459,81.9459,74093.0
2021-03-05 10:30:00,83.15,83.51,82.9,83.06,88446.0,81.8769,82.2314,81.6308,81.7883,88446.0
2021-03-05 11:00:00,83.15,83.22,82.18,82.34,79491.0,81.8769,81.9459,80.9218,81.0793,79491.0
2021-03-05 11:30:00,82.49,83.26,82.45,83.19,45171.0,81.2271,81.9853,81.1877,81.9163,45171.0
2021-03-05 12:00:00,83.29,83.9,83.01,83.86,44509.0,82.0148,82.6155,81.7391,82.5761,44509.0
2021-03-05 12:30:00,83.89,84.41,83.71,84.34,68093.0,82.6056,83.1177,82.4284,83.0487,68093.0
2021-03-05 13:00:00,84.46,84.94,83.88,84.87,65148.0,83.1669,83.6395,82.5958,83.5706,65148.0
2021-03-05 13:30:00,84.92,85.07,84.64,84.79,97097.0,83.6198,83.7675,83.3441,83.4918,97097.0
2021-03-05 14:00:00,84.82,84.92,84.39,84.88,45840.0,83.5214,83.6198,83.098,83.5805,45840.0
2021-03-05 14:30:00,84.9,85.42,84.89,85.4,85949.0,83.6002,84.1122,83.5903,84.0925,85949.0
2021-03-05 15:00:00,85.4,85.49,85.11,85.3,194301.0,84.0925,84.1811,83.8069,83.994,194301.0
2021-03-05 15:30:00,85.29,85.52,85.17,85.32,242906.0,83.9842,84.2107,83.866,84.0137,242906.0
2021-03-08 09:30:00,85.13,85.33,84.38,84.57,39551.0,83.8266,84.0236,83.0881,83.2752,39551.0
2021-03-08 10:00:00,84.69,85.31,84.35,85.23,34925.0,83.3934,84.0039,83.0586,83.9251,34925.0
2021-03-08 10:30:00,85.29,85.48,84.89,84.99,136618.0,83.9842,84.1713,83.5903,83.6888,136618.0
2021-03-08 11:00:00,85.1,85.19,84.62,84.86,60259.0,83.7971,83.8857,83.3244,83.5608,60259.0
2021-03-08 11:30:00,84.85,84.86,84.12,84.12,110739.0,83.5509,83.5608,82.8321,82.8321,110739.0
2021-03-08 12:00:00,84.04,84.33,83.79,84.33,104475.0,82.7533,83.0389,82.5071,83.0389,104475.0
2021-03-08 12:30:00,84.3,84.46,84.01,84.01,94598.0,83.0093,83.1669,82.7238,82.7238,94598.0
2021-03-08 13:00:00,84.03,84.33,84.02,84.15,101551.0,82.7435,83.0389,82.7336,82.8616,101551.0
2021-03-08 13:30:00,84.11,84.11,83.23,83.27,10392.0,82.8222,82.8222,81.9557,81.9951,10392.0
2021-03-08 14:00:00,83.25,83.66,83.23,83.65,15745.0,81.9754,82.3791,81.9557,82.3693,15745.0
2021-03-08 14:30:00,83.67,83.78,83.17,83.26,21001.0,82.389,82.4973,81.8966,81.9853,21001.0
2021-03-08 15:00:00,83.23,83.23,82.75,82.79,137505.0,81.9557,81.9557,81.4831,81.5225,137505.0
2021-03-08 15:30:00,82.82,83.14,82.35,82.42,62946.0,81.552,81.8671,81.0892,81.1581,62946.0
2021-03-09 09:30:00,84.59,85.44,84.5,85.39,74630.0,83.2949,84.1319,83.2063,84.0827,74630.0
2021-03-09 10:00:00,85.4,85.8,85.33,85.66,107550.0,84.0925,84.4864,84.0236,84.3485,107550.0
2021-03-09 10:30:00,85.66,85.69,85.21,85.31,82533.0,84.3485,84.3781,83.9054,84.0039,82533.0
2021-03-09 11:00:00,85.37,85.55,85.16,85.49,59818.0,84.063,84.2402,83.8562,84.1811,59818.0
2021-03-09 11:30:00,85.49,85.57,85.29,85.42,88687.0,84.1811,84.2599,83.9842,84.1122,88687.0
2021-03-09 12:00:00,85.42,85.73,85.37,85.69,50535.0,84.1122,84.4174,84.063,84.3781,50535.0
2021-03-09 12:30:00,85.73,85.79,85.49,85.56,70307.0,84.4174,84.4765,84.1811,84.25,70307.0
2021-03-09 13:00:00,85.57,85.92,85.57,85.87,57350.0,84.2599,84.6045,84.2599,84.5553,57350.0
2021-03-09 13:30:00,85.89,86.11,85.85,86.08,45744.0,84.575,84.7916,84.5356,84.7621,45744.0
2021-03-09 14:00:00,86.1,86.12,85.81,85.81,46499.0,84.7818,84.8015,84.4962,84.4962,46499.0
2021-03-09 14:30:00,85.83,86.1,85.8,86.01,70996.0,84.5159,84.7818,84.4864,84.6932,70996.0
2021-03-09 15:00:00,86.0,86.21,85.97,86.14,60946.0,84.6833,84.8901,84.6538,84.8212,60946.0
2021-03-09 15:30:00,86.15,86.24,85.61,85.63,167922.0,84.831,84.9196,84.2993,84.319,167922.0
2021-03-10 09:30:00,86.74,86.82,86.18,86.38,47393.0,85.412,85.4908,84.8606,85.0575,47393.0
2021-03-10 10:00:00,86.39,86.59,85.5,85.5,86808.0,85.0673,85.2643,84.191,84.191,86808.0
2021-03-10 10:30:00,85.59,85.84,85.25,85.65,139756.0,84.2796,84.5258,83.9448,84.3387,139756.0
2021-03-10 11:00:00,85.66,85.88,85.48,85.86,147520.0,84.3485,84.5651,84.1713,84.5455,147520.0
2021-03-10 11:30:00,85.85,86.0,85.41,85.87,69788.0,84.5356,84.6833,84.1023,84.5553,69788.0
2021-03-10 12:00:00,85.87,85.89,85.51,85.54,100369.0,84.5553,84.575,84.2008,84.2304,100369.0
2021-03-10 12:30:00,85.54,85.76,85.27,85.72,96244.0,84.2304,84.447,83.9645,84.4076,96244.0
2021-03-10 13:00:00,85.74,85.74,85.29,85.57,77172.0,84.4273,84.4273,83.9842,84.2599,77172.0
2021-03-10 13:30:00,85.6,85.66,85.03,85.26,100002.0,84.2894,84.3485,83.7282,83.9546,100002.0
2021-03-10 14:00:00,85.25,85.55,85.16,85.36,80654.0,83.9448,84.2402,83.8562,84.0531,80654.0
2021-03-10 14:30:00,85.36,85.73,85.32,85.54,69330.0,84.0531,84.4174,84.0137,84.2304,69330.0
2021-03-10 15:00:00,85.55,85.67,85.3,85.31,104214.0,84.2402,84.3584,83.994,84.0039,104214.0
2021-03-10 15:30:00,85.3,85.46,85.11,85.12,104918.0,83.994,84.1516,83.8069,83.8168,104918.0
2021-03-11 09:30:00,86.5,87.05,86.46,86.62,36859.0,85.1757,85.7172,85.1363,85.2938,36859.0
2021-03-11 10:00:00,86.83,86.97,86.46,86.71,10835.0,85.5006,85.6385,85.1363,85.3824,10835.0
2021-03-11 10:30:00,86.88,87.27,86.8,87.27,57633.0,85.5498,85.9339,85.4711,85.9339,57633.0
2021-03-11 11:00:00,87.3,87.47,87.22,87.4,72299.0,85.9634,86.1308,85.8846,86.0619,72299.0
2021-03-11 11:30:00,87.42,87.67,87.35,87.58,74977.0,86.0816,86.3277,86.0126,86.2391,74977.0
2021-03-11 12:00:00,87.54,87.76,87.47,87.59,70868.0,86.1997,86.4164,86.1308,86.249,70868.0
2021-03-11 12:30:00,87.6,87.65,87.46,87.57,54859.0,86.2588,86.308,86.121,86.2293,54859.0
2021-03-11 13:00:00,87.56,87.84,87.52,87.62,75654.0,86.2194,86.4951,86.18,86.2785,75654.0
2021-03-11 13:30:00,87.69,87.69,87.43,87.55,67495.0,86.3474,86.3474,86.0914,86.2096,67495.0
2021-03-11 14:00:00,87.57,87.71,87.57,87.67,52983.0,86.2293,86.3671,86.2293,86.3277,52983.0
2021-03-11 14:30:00,87.65,87.73,87.54,87.6,93712.0,86.308,86.3868,86.1997,86.2588,93712.0
2021-03-11 15:00:00,87.59,87.69,87.55,87.68,84168.0,86.249,86.3474,86.2096,86.3376,84168.0
2021-03-11 15:30:00,87.67,87.7,87.38,87.42,93873.0,86.3277,86.3573,86.0422,86.0816,93873.0
2021-03-12 09:30:00,86.2,86.33,85.62,86.31,47838.0,84.8802,85.0083,84.3091,84.9886,47838.0
2021-03-12 10:00:00,86.16,86.39,85.5,85.71,137359.0,84.8409,85.0673,84.191,84.3978,137359.0
2021-03-12 10:30:00,85.79,85.96,85.48,85.57,136167.0,84.4765,84.6439,84.1713,84.2599,136167.0
2021-03-12 11:00:00,85.56,85.87,85.48,85.87,100326.0,84.25,84.5553,84.1713,84.5553,100326.0
2021-03-12 11:30:00,85.87,86.13,85.73,86.03,97660.0,84.5553,84.8113,84.4174,84.7129,97660.0
2021-03-12 12:00:00,86.03,86.37,85.95,86.33,77985.0,84.7129,85.0476,84.6341,85.0083,77985.0
2021-03-12 12:30:00,86.34,86.51,86.09,86.16,68355.0,85.0181,85.1855,84.7719,84.8409,68355.0
2021-03-12 13:00:00,86.18,86.34,86.07,86.34,71807.0,84.8606,85.0181,84.7522,85.0181,71807.0
2021-03-12 13:30:00,86.36,86.4,86.16,86.16,51815.0,85.0378,85.0772,84.8409,84.8409,51815.0
2021-03-12 14:00:00,86.2,86.22,86.07,86.15,71601.0,84.8802,84.8999,84.7522,84.831,71601.0
2021-03-12 14:30:00,86.15,86.39,86.08,86.32,47596.0,84.831,85.0673,84.7621,84.9984,47596.0
2021-03-12 15:00:00,86.33,86.41,86.17,86.31,101137.0,85.0083,85.087,84.8507,84.9886,101137.0
2021-03-12 15:30:00,86.32,86.56,86.32,86.5,80512.0,84.9984,85.2347,84.9984,85.1757,80512.0
2021-03-15 09:30:00,86.62,87.02,86.29,86.83,77293.0,85.2938,85.6877,84.9689,85.5006,77293.0
2021-03-15 10:00:00,86.81,87.06,86.6,86.65,203271.0,85.4809,85.7271,85.2741,85.3234,203271.0
2021-03-15 10:30:00,86.64,86.97,86.48,86.97,168958.0,85.3135,85.6385,85.156,85.6385,168958.0
2021-03-15 11:00:00,86.97,87.07,86.49,86.55,126060.0,85.6385,85.7369,85.1658,85.2249,126060.0
2021-03-15 11:30:00,86.54,86.7,86.31,86.65,150823.0,85.215,85.3726,84.9886,85.3234,150823.0
2021-03-15 12:00:00,86.61,86.83,86.58,86.74,113347.0,85.284,85.5006,85.2544,85.412,113347.0
2021-03-15 12:30:00,86.71,86.9,86.66,86.81,123847.0,85.3824,85.5695,85.3332,85.4809,123847.0
2021-03-15 13:00:00,86.83,86.89,86.73,86.84,69559.0,85.5006,85.5597,85.4021,85.5105,69559.0
2021-03-15 13:30:00,86.83,86.95,86.78,86.93,64370.0,85.5006,85.6188,85.4514,85.5991,64370.0
2021-03-15 14:00:00,86.95,87.27,86.94,87.21,76731.0,85.6188,85.9339,85.6089,85.8748,76731.0
2021-03-15 14:30:00,87.22,87.3,87.2,87.26,80548.0,85.8846,85.9634,85.8649,85.924,80548.0
2021-03-15 15:00:00,87.26,87.28,87.07,87.12,89369.0,85.924,85.9437,85.7369,85.7862,89369.0
2021-03-15 15:30:00,87.13,87.63,87.1,87.61,1010949.0,85.796,86.2884,85.7665,86.2687,1010949.0
2021-03-16 09:30:00,88.26,88.98,88.26,88.97,92676.0,86.9087,87.6177,86.9087,87.6078,92676.0
2021-03-16 10:00:00,89.0,89.09,88.87,89.06,197075.0,87.6374,87.726,87.5094,87.6965,197075.0
2021-03-16 10:30:00,89.09,89.37,89.09,89.27,206449.0,87.726,88.0017,87.726,87.9032,206449.0
2021-03-16 11:00:00,89.26,89.33,89.17,89.24,192856.0,87.8934,87.9623,87.8048,87.8737,192856.0
2021-03-16 11:30:00,89.26,89.33,89.01,89.04,195921.0,87.8934,87.9623,87.6472,87.6768,195921.0
2021-03-16 12:00:00,89.03,89.1,88.42,88.52,222702.0,87.6669,87.7358,87.0663,87.1647,222702.0
2021-03-16 12:30:00,88.51,88.89,88.5,88.78,158758.0,87.1549,87.5291,87.145,87.4207,158758.0
2021-03-16 13:00:00,88.78,89.01,88.78,88.8,199032.0,87.4207,87.6472,87.4207,87.4404,199032.0
2021-03-16 13:30:00,88.81,88.81,88.39,88.51,161483.0,87.4503,87.4503,87.0367,87.1549,161483.0
2021-03-16 14:00:00,88.51,88.62,88.0,88.01,290135.0,87.1549,87.2632,86.6527,86.6625,290135.0
2021-03-16 14:30:00,88.0,88.24,87.81,88.18,294068.0,86.6527,86.889,86.4656,86.8299,294068.0
2021-03-16 15:00:00,88.18,88.55,88.04,88.46,149023.0,86.8299,87.1943,86.6921,87.1056,149023.0
2021-03-16 15:30:00,88.46,88.72,88.27,88.36,162799.0,87.1056,87.3617,86.9186,87.0072,162799.0
2021-03-17 09:30:00,87.42,87.54,86.78,87.48,79268.0,86.0816,86.1997,85.4514,86.1407,79268.0
2021-03-17 10:00:00,87.47,87.76,87.34,87.59,100775.0,86.1308,86.4164,86.0028,86.249,100775.0
2021-03-17 10:30:00,87.45,87.7,87.09,87.25,129750.0,86.1111,86.3573,85.7566,85.9142,129750.0
2021-03-17 11:00:00,87.2,87.24,86.95,87.15,51479.0,85.8649,85.9043,85.6188,85.8157,51479.0
2021-03-17 11:30:00,87.13,87.15,86.76,86.87,15833.0,85.796,85.8157,85.4317,85.54,15833.0
2021-03-17 12:00:00,86.86,87.24,86.68,87.24,10816.0,85.5301,85.9043,85.3529,85.9043,10816.0
2021-03-17 12:30:00,87.15,87.15,86.82,86.86,8879.0,85.8157,85.8157,85.4908,85.5301,8879.0
2021-03-17 13:00:00,86.83,87.16,86.81,87.13,24957.0,85.5006,85.8256,85.4809,85.796,24957.0
2021-03-17 13:30:00,87.11,87.12,86.94,87.04,13780.0,85.7763,85.7862,85.6089,85.7074,13780.0
2021-03-17 14:00:00,87.13,88.17,87.09,87.84,144666.0,85.796,86.8201,85.7566,86.4951,144666.0
2021-03-17 14:30:00,87.77,88.72,87.6,88.66,125678.0,86.4262,87.3617,86.2588,87.3026,125678.0
2021-03-17 15:00:00,88.79,89.01,88.58,88.62,21704.0,87.4306,87.6472,87.2238,87.2632,21704.0
2021-03-17 15:30:00,88.61,88.76,88.2,88.42,59405.0,87.2534,87.4011,86.8496,87.0663,59405.0
2021-03-18 09:30:00,87.04,87.27,86.57,86.98,34431.0,85.7074,85.9339,85.2446,85.6483,34431.0
2021-03-18 10:00:00,86.94,86.95,86.52,86.86,16915.0,85.6089,85.6188,85.1953,85.5301,16915.0
2021-03-18 10:30:00,86.74,87.04,86.69,86.96,12418.0,85.412,85.7074,85.3627,85.6286,12418.0
2021-03-18 11:00:00,86.97,87.06,86.82,86.97,8901.0,85.6385,85.7271,85.4908,85.6385,8901.0
2021-03-18 11:30:00,86.9,86.94,86.7,86.71,17636.0,85.5695,85.6089,85.3726,85.3824,17636.0
2021-03-18 12:00:00,86.75,87.24,86.74,87.22,21260.0,85.4218,85.9043,85.412,85.8846,21260.0
2021-03-18 12:30:00,87.06,87.08,86.51,86.51,10332.0,85.7271,85.7468,85.1855,85.1855,10332.0
2021-03-18 13:00:00,86.66,86.96,86.59,86.92,8350.0,85.3332,85.6286,85.2643,85.5892,8350.0
2021-03-18 13:30:00,86.89,87.04,86.81,87.04,7328.0,85.5597,85.7074,85.4809,85.7074,7328.0
2021-03-18 14:00:00,87.03,87.03,86.45,86.45,14690.0,85.6975,85.6975,85.1264,85.1264,14690.0
2021-03-18 14:30:00,86.36,86.45,85.95,86.11,24168.0,85.0378,85.1264,84.6341,84.7916,24168.0
2021-03-18 15:00:00,86.09,86.11,85.78,86.0,18909.0,84.7719,84.7916,84.4667,84.6833,18909.0
2021-03-18 15:30:00,86.04,86.05,85.54,85.59,67215.0,84.7227,84.7325,84.2304,84.2796,67215.0
2021-03-19 09:30:00,85.63,86.05,85.33,85.69,180875.0,84.319,84.7325,84.0236,84.3781,180875.0
2021-03-19 10:00:00,85.68,85.77,85.07,85.68,443850.0,84.3682,84.4568,83.7675,84.3682,443850.0
2021-03-19 10:30:00,85.69,86.21,85.43,86.13,360564.0,84.3781,84.8901,84.122,84.8113,360564.0
2021-03-19 11:00:00,86.14,86.26,85.67,85.91,258725.0,84.8212,84.9393,84.3584,84.5947,258725.0
2021-03-19 11:30:00,85.94,86.37,85.87,86.3,204488.0,84.6242,85.0476,84.5553,84.9787,204488.0
2021-03-19 12:00:00,86.32,86.48,86.24,86.31,207492.0,84.9984,85.156,84.9196,84.9886,207492.0
2021-03-19 12:30:00,86.31,86.61,86.31,86.53,172706.0,84.9886,85.284,84.9886,85.2052,172706.0
2021-03-19 13:00:00,86.54,86.55,86.22,86.51,159169.0,85.215,85.2249,84.8999,85.1855,159169.0
2021-03-19 13:30:00,86.5,86.59,86.35,86.43,135497.0,85.1757,85.2643,85.028,85.1067,135497.0
2021-03-19 14:00:00,86.46,86.51,86.12,86.34,151066.0,85.1363,85.1855,84.8015,85.0181,151066.0
2021-03-19 14:30:00,86.36,86.43,86.2,86.39,142975.0,85.0378,85.1067,84.8802,85.0673,142975.0
2021-03-19 15:00:00,86.38,86.41,85.96,86.07,195122.0,85.0575,85.087,84.6439,84.7522,195122.0
2021-03-19 15:30:00,86.08,86.34,86.01,86.01,268320.0,84.7621,85.0181,84.6932,84.6932,268320.0
2021-03-22 09:30:00,86.5,87.11,86.5,86.97,65752.0,85.1757,85.7763,85.1757,85.6385,65752.0
2021-03-22 10:00:00,87.11,87.16,86.83,87.11,157609.0,85.7763,85.8256,85.5006,85.7763,157609.0
2021-03-22 10:30:00,87.14,87.48,87.05,87.38,196577.0,85.8059,86.1407,85.7172,86.0422,196577.0
2021-03-22 11:00:00,87.41,87.64,87.32,87.58,136793.0,86.0717,86.2982,85.9831,86.2391,136793.0
2021-03-22 11:30:00,87.59,87.7,87.51,87.59,122144.0,86.249,86.3573,86.1702,86.249,122144.0
2021-03-22 12:00:00,87.6,88.01,87.6,88.01,77938.0,86.2588,86.6625,86.2588,86.6625,77938.0
2021-03-22 12:30:00,88.02,88.19,87.98,88.13,110330.0,86.6724,86.8398,86.633,86.7807,110330.0
2021-03-22 13:00:00,88.1,88.1,87.9,87.91,92526.0,86.7512,86.7512,86.5542,86.5641,92526.0
2021-03-22 13:30:00,87.92,88.18,87.91,88.15,98759.0,86.5739,86.8299,86.5641,86.8004,98759.0
2021-03-22 14:00:00,88.16,88.18,88.05,88.12,96211.0,86.8102,86.8299,86.7019,86.7709,96211.0
2021-03-22 14:30:00,88.12,88.19,88.07,88.16,88231.0,86.7709,86.8398,86.7216,86.8102,88231.0
2021-03-22 15:00:00,88.16,88.2,87.78,87.79,130313.0,86.8102,86.8496,86.4361,86.4459,130313.0
2021-03-22 15:30:00,87.8,87.9,87.61,87.67,173088.0,86.4558,86.5542,86.2687,86.3277,173088.0
2021-03-23 09:30:00,87.99,88.06,87.56,87.73,68187.0,86.6428,86.7118,86.2194,86.3868,68187.0
2021-03-23 10:00:00,87.72,88.2,87.65,87.99,243597.0,86.377,86.8496,86.308,86.6428,243597.0
2021-03-23 10:30:00,87.98,88.08,87.53,88.08,319635.0,86.633,86.7315,86.1899,86.7315,319635.0
2021-03-23 11:00:00,88.09,88.39,87.97,88.23,197601.0,86.7413,87.0367,86.6231,86.8792,197601.0
2021-03-23 11:30:00,88.25,88.31,87.79,87.89,167762.0,86.8989,86.9579,86.4459,86.5444,167762.0
2021-03-23 12:00:00,87.91,88.06,87.61,87.77,204727.0,86.5641,86.7118,86.2687,86.4262,204727.0
2021-03-23 12:30:00,87.78,87.9,87.63,87.9,209858.0,86.4361,86.5542,86.2884,86.5542,209858.0
2021-03-23 13:00:00,87.94,88.11,87.85,87.93,104739.0,86.5936,86.761,86.505,86.5838,104739.0
2021-03-23 13:30:00,87.92,87.93,87.57,87.63,144020.0,86.5739,86.5838,86.2293,86.2884,144020.0
2021-03-23 14:00:00,87.65,87.86,87.59,87.84,139309.0,86.308,86.5148,86.249,86.4951,139309.0
2021-03-23 14:30:00,87.86,87.92,87.32,87.32,210950.0,86.5148,86.5739,85.9831,85.9831,210950.0
2021-03-23 15:00:00,87.32,87.47,87.03,87.12,225777.0,85.9831,86.1308,85.6975,85.7862,225777.0
2021-03-23 15:30:00,87.09,87.21,86.89,87.11,295256.0,85.7566,85.8748,85.5597,85.7763,295256.0
2021-03-24 09:30:00,87.6,87.6,86.65,86.71,99722.0,86.2588,86.2588,85.3234,85.3824,99722.0
2021-03-24 10:00:00,86.72,86.92,86.38,86.6,44757.0,85.3923,85.5892,85.0575,85.2741,44757.0
2021-03-24 10:30:00,86.5,87.1,86.5,87.0,49251.0,85.1757,85.7665,85.1757,85.668,49251.0
2021-03-24 11:00:00,87.03,87.28,86.97,87.17,77795.0,85.6975,85.9437,85.6385,85.8354,77795.0
2021-03-24 11:30:00,87.15,87.16,86.52,86.63,59984.0,85.8157,85.8256,85.1953,85.3037,59984.0
2021-03-24 12:00:00,86.63,86.8,86.54,86.68,71781.0,85.3037,85.4711,85.215,85.3529,71781.0
2021-03-24 12:30:00,86.72,86.74,86.4,86.43,75131.0,85.3923,85.412,85.0772,85.1067,75131.0
2021-03-24 13:00:00,86.43,86.43,86.06,86.39,73662.0,85.1067,85.1067,84.7424,85.0673,73662.0
2021-03-24 13:30:00,86.38,86.66,86.24,86.63,96742.0,85.0575,85.3332,84.9196,85.3037,96742.0
2021-03-24 14:00:00,86.66,86.68,86.39,86.39,53827.0,85.3332,85.3529,85.0673,85.0673,53827.0
2021-03-24 14:30:00,86.35,86.43,86.03,86.06,86917.0,85.028,85.1067,84.7129,84.7424,86917.0
2021-03-24 15:00:00,86.07,86.2,85.99,86.01,106062.0,84.7522,84.8802,84.6735,84.6932,106062.0
2021-03-24 15:30:00,86.02,86.04,85.5,85.5,221484.0,84.703,84.7227,84.191,84.191,221484.0
2021-03-25 09:30:00,84.85,85.5,84.61,85.34,51012.0,83.6426,84.2833,83.406,84.1256,51012.0
2021-03-25 10:00:00,85.39,85.77,85.16,85.16,71443.0,84.1749,84.5495,83.9482,83.9482,71443.0
2021-03-25 10:30:00,85.09,85.15,84.24,84.47,94463.0,83.8792,83.9383,83.0413,83.268,94463.0
2021-03-25 11:00:00,84.45,84.56,84.12,84.56,127005.0,83.2483,83.3567,82.923,83.3567,127005.0
2021-03-25 11:30:00,84.56,84.83,84.31,84.78,114867.0,83.3567,83.6229,83.1103,83.5736,114867.0
2021-03-25 12:00:00,84.8,85.24,84.68,85.21,97431.0,83.5933,84.027,83.475,83.9975,97431.0
2021-03-25 12:30:00,85.24,85.27,84.98,85.11,70812.0,84.027,84.0566,83.7707,83.8989,70812.0
2021-03-25 13:00:00,85.1,85.38,84.81,85.05,101697.0,83.889,84.165,83.6032,83.8397,101697.0
2021-03-25 13:30:00,85.04,85.21,84.79,84.82,71534.0,83.8299,83.9975,83.5834,83.613,71534.0
2021-03-25 14:00:00,84.79,84.83,84.49,84.51,74924.0,83.5834,83.6229,83.2877,83.3074,74924.0
2021-03-25 14:30:00,84.5,85.35,84.5,85.34,107432.0,83.2976,84.1355,83.2976,84.1256,107432.0
2021-03-25 15:00:00,85.32,85.54,85.26,85.36,95864.0,84.1059,84.3228,84.0468,84.1453,95864.0
2021-03-25 15:30:00,85.35,85.57,85.23,85.25,142887.0,84.1355,84.3523,84.0172,84.0369,142887.0
2021-03-26 09:30:00,85.18,85.78,85.18,85.66,70063.0,83.9679,84.5594,83.9679,84.4411,70063.0
2021-03-26 10:00:00,85.72,86.03,85.6,85.94,35977.0,84.5002,84.8058,84.3819,84.7171,35977.0
2021-03-26 10:30:00,85.95,86.18,85.74,85.79,60563.0,84.7269,84.9537,84.5199,84.5692,60563.0
2021-03-26 11:00:00,85.81,85.87,85.4,85.49,59513.0,84.5889,84.6481,84.1848,84.2735,59513.0
2021-03-26 11:30:00,85.5,86.02,85.43,85.99,62313.0,84.2833,84.7959,84.2143,84.7664,62313.0
2021-03-26 12:00:00,86.07,86.11,85.86,86.08,60671.0,84.8452,84.8847,84.6382,84.8551,60671.0
2021-03-26 12:30:00,86.1,86.32,86.02,86.11,31635.0,84.8748,85.0917,84.7959,84.8847,31635.0
2021-03-26 13:00:00,86.12,86.43,86.12,86.36,51807.0,84.8945,85.2001,84.8945,85.1311,51807.0
2021-03-26 13:30:00,86.38,86.41,85.83,85.93,44689.0,85.1508,85.1804,84.6086,84.7072,44689.0
2021-03-26 14:00:00,85.94,86.05,85.36,85.62,117885.0,84.7171,84.8255,84.1453,84.4016,117885.0
2021-03-26 14:30:00,85.65,85.85,85.27,85.84,83671.0,84.4312,84.6284,84.0566,84.6185,83671.0
2021-03-26 15:00:00,85.85,86.23,85.79,86.23,75037.0,84.6284,85.0029,84.5692,85.0029,75037.0
2021-03-26 15:30:00,86.25,87.11,86.25,87.02,101560.0,85.0227,85.8704,85.0227,85.7817,101560.0
2021-03-29 09:30:00,86.82,87.16,86.37,86.42,25107.0,85.5846,85.9197,85.141,85.1902,25107.0
2021-03-29 10:00:00,86.27,86.39,86.05,86.16,26104.0,85.0424,85.1607,84.8255,84.9339,26104.0
2021-03-29 10:30:00,86.17,86.61,86.17,86.28,19422.0,84.9438,85.3775,84.9438,85.0522,19422.0
2021-03-29 11:00:00,86.27,86.33,86.04,86.26,21476.0,85.0424,85.1015,84.8157,85.0325,21476.0
2021-03-29 11:30:00,86.24,86.54,86.2,86.4,18995.0,85.0128,85.3085,84.9734,85.1705,18995.0
2021-03-29 12:00:00,86.41,86.41,86.11,86.29,20684.0,85.1804,85.1804,84.8847,85.0621,20684.0
2021-03-29 12:30:00,86.27,86.85,86.25,86.85,14249.0,85.0424,85.6141,85.0227,85.6141,14249.0
2021-03-29 13:00:00,86.87,87.05,86.79,86.83,36019.0,85.6338,85.8113,85.555,85.5944,36019.0
2021-03-29 13:30:00,86.81,87.07,86.72,86.76,22880.0,85.5747,85.831,85.486,85.5254,22880.0
2021-03-29 14:00:00,86.77,86.77,86.47,86.51,23072.0,85.5353,85.5353,85.2395,85.279,23072.0
2021-03-29 14:30:00,86.48,86.48,86.18,86.3,27063.0,85.2494,85.2494,84.9537,85.072,27063.0
2021-03-29 15:00:00,86.32,86.71,86.32,86.68,25186.0,85.0917,85.4761,85.0917,85.4465,25186.0
2021-03-29 15:30:00,86.7,86.79,86.55,86.55,34597.0,85.4663,85.555,85.3184,85.3184,34597.0
2021-03-30 09:30:00,86.07,86.19,85.6,85.86,34192.0,84.8452,84.9635,84.3819,84.6382,34192.0
2021-03-30 10:00:00,85.87,85.91,85.4,85.66,33138.0,84.6481,84.6875,84.1848,84.4411,33138.0
2021-03-30 10:30:00,85.69,86.02,85.61,86.0,48684.0,84.4706,84.7959,84.3918,84.7762,48684.0
2021-03-30 11:00:00,86.01,86.13,85.92,86.05,42176.0,84.7861,84.9044,84.6974,84.8255,42176.0
2021-03-30 11:30:00,86.07,86.27,85.89,85.89,23863.0,84.8452,85.0424,84.6678,84.6678,23863.0
2021-03-30 12:00:00,85.91,85.99,85.8,85.95,19121.0,84.6875,84.7664,84.5791,84.7269,19121.0
2021-03-30 12:30:00,85.95,86.01,85.84,85.92,22977.0,84.7269,84.7861,84.6185,84.6974,22977.0
2021-03-30 13:00:00,85.87,86.15,85.75,86.14,17999.0,84.6481,84.9241,84.5298,84.9142,17999.0
2021-03-30 13:30:00,86.12,86.14,85.92,85.94,21925.0,84.8945,84.9142,84.6974,84.7171,21925.0
2021-03-30 14:00:00,85.93,86.02,85.79,85.88,51436.0,84.7072,84.7959,84.5692,84.6579,51436.0
2021-03-30 14:30:00,85.89,86.13,85.86,86.11,38217.0,84.6678,84.9044,84.6382,84.8847,38217.0
2021-03-30 15:00:00,86.1,86.21,86.06,86.15,54992.0,84.8748,84.9832,84.8354,84.9241,54992.0
2021-03-30 15:30:00,86.18,86.28,85.77,86.12,131490.0,84.9537,85.0522,84.5495,84.8945,131490.0
2021-03-31 09:30:00,86.78,87.54,86.78,87.52,62237.0,85.5451,86.2943,85.5451,86.2746,62237.0
2021-03-31 10:00:00,87.57,87.8,87.52,87.67,325265.0,86.3239,86.5506,86.2746,86.4225,325265.0
2021-03-31 10:30:00,87.65,87.97,87.65,87.86,30747.0,86.4027,86.7182,86.4027,86.6098,30747.0
2021-03-31 11:00:00,87.82,87.9,87.75,87.81,32101.0,86.5703,86.6492,86.5013,86.5605,32101.0
2021-03-31 11:30:00,87.89,87.95,87.74,87.95,20078.0,86.6393,86.6985,86.4915,86.6985,20078.0
2021-03-31 12:00:00,87.96,88.17,87.95,88.1,99479.0,86.7083,86.9153,86.6985,86.8463,99479.0
2021-03-31 12:30:00,88.17,88.21,88.05,88.08,142077.0,86.9153,86.9548,86.797,86.8266,142077.0
2021-03-31 13:00:00,88.08,88.27,88.04,88.22,14492.0,86.8266,87.0139,86.7872,86.9646,14492.0
2021-03-31 13:30:00,88.26,88.28,88.07,88.09,47958.0,87.0041,87.0238,86.8168,86.8365,47958.0
2021-03-31 14:00:00,88.1,88.1,87.86,88.01,32436.0,86.8463,86.8463,86.6098,86.7576,32436.0
2021-03-31 14:30:00,88.03,88.08,87.89,88.04,18368.0,86.7773,86.8266,86.6393,86.7872,18368.0
2021-03-31 15:00:00,88.09,88.36,88.09,88.15,102309.0,86.8365,87.1026,86.8365,86.8956,102309.0
2021-03-31 15:30:00,88.16,88.21,87.67,87.73,169595.0,86.9055,86.9548,86.4225,86.4816,169595.0
2021-04-01 09:30:00,88.85,89.54,88.85,89.53,93656.0,87.5857,88.2658,87.5857,88.256,93656.0
2021-04-01 10:00:00,89.47,89.65,89.24,89.54,67709.0,88.1968,88.3743,87.9701,88.2658,67709.0
2021-04-01 10:30:00,89.56,89.67,89.41,89.56,172092.0,88.2856,88.394,88.1377,88.2856,172092.0
2021-04-01 11:00:00,89.6,89.64,89.32,89.43,358852.0,88.325,88.3644,88.049,88.1574,358852.0
2021-04-01 11:30:00,89.45,89.47,89.22,89.3,125517.0,88.1771,88.1968,87.9504,88.0293,125517.0
2021-04-01 12:00:00,89.29,89.44,89.27,89.42,259545.0,88.0194,88.1673,87.9997,88.1476,259545.0
2021-04-01 12:30:00,89.43,89.46,89.27,89.43,85378.0,88.1574,88.187,87.9997,88.1574,85378.0
2021-04-01 13:00:00,89.45,89.47,89.17,89.17,133320.0,88.1771,88.1968,87.9011,87.9011,133320.0
2021-04-01 13:30:00,89.18,89.41,89.17,89.38,84975.0,87.911,88.1377,87.9011,88.1081,84975.0
2021-04-01 14:00:00,89.39,89.52,89.35,89.52,32531.0,88.118,88.2461,88.0786,88.2461,32531.0
2021-04-01 14:30:00,89.52,89.56,89.46,89.52,103927.0,88.2461,88.2856,88.187,88.2461,103927.0
2021-04-01 15:00:00,89.5,89.51,89.34,89.41,416789.0,88.2264,88.2363,88.0687,88.1377,416789.0
2021-04-01 15:30:00,89.41,89.75,89.41,89.72,175203.0,88.1377,88.4729,88.1377,88.4433,175203.0
2021-04-05 09:30:00,90.29,90.85,90.16,90.79,81092.0,89.0052,89.5572,88.877,89.4981,81092.0
2021-04-05 10:00:00,90.67,91.08,90.64,91.08,24741.0,89.3798,89.7839,89.3502,89.7839,24741.0
2021-04-05 10:30:00,91.07,91.28,91.07,91.08,18458.0,89.7741,89.9811,89.7741,89.7839,18458.0
2021-04-05 11:00:00,91.06,91.13,90.96,91.08,38423.0,89.7642,89.8332,89.6656,89.7839,38423.0
2021-04-05 11:30:00,91.08,91.34,91.07,91.23,35877.0,89.7839,90.0402,89.7741,89.9318,35877.0
2021-04-05 12:00:00,91.25,91.47,91.25,91.45,22995.0,89.9515,90.1684,89.9515,90.1487,22995.0
2021-04-05 12:30:00,91.45,91.52,91.42,91.48,13321.0,90.1487,90.2177,90.1191,90.1782,13321.0
2021-04-05 13:00:00,91.45,91.64,91.45,91.55,26072.0,90.1487,90.336,90.1487,90.2472,26072.0
2021-04-05 13:30:00,91.56,91.66,91.49,91.63,18003.0,90.2571,90.3557,90.1881,90.3261,18003.0
2021-04-05 14:00:00,91.65,91.71,91.61,91.62,100396.0,90.3458,90.405,90.3064,90.3162,100396.0
2021-04-05 14:30:00,91.64,91.75,91.6,91.63,124908.0,90.336,90.4444,90.2965,90.3261,124908.0
2021-04-05 15:00:00,91.62,91.63,91.43,91.45,32378.0,90.3162,90.3261,90.129,90.1487,32378.0
2021-04-05 15:30:00,91.42,91.67,91.32,91.63,83140.0,90.1191,90.3655,90.0205,90.3261,83140.0
2021-04-06 09:30:00,91.39,91.61,91.16,91.59,126588.0,90.0895,90.3064,89.8628,90.2867,126588.0
2021-04-06 10:00:00,91.66,91.74,91.39,91.53,16218.0,90.3557,90.4345,90.0895,90.2275,16218.0
2021-04-06 10:30:00,91.54,91.73,91.34,91.68,42808.0,90.2374,90.4247,90.0402,90.3754,42808.0
2021-04-06 11:00:00,91.68,91.86,91.6,91.83,39622.0,90.3754,90.5528,90.2965,90.5233,39622.0
2021-04-06 11:30:00,91.81,92.0,91.79,92.0,12069.0,90.5035,90.6908,90.4838,90.6908,12069.0
2021-04-06 12:00:00,92.01,92.01,91.76,91.76,10132.0,90.7007,90.7007,90.4543,90.4543,10132.0
2021-04-06 12:30:00,91.76,91.85,91.74,91.74,5574.0,90.4543,90.543,90.4345,90.4345,5574.0
2021-04-06 13:00:00,91.75,91.75,91.2,91.25,7600.0,90.4444,90.4444,89.9022,89.9515,7600.0
2021-04-06 13:30:00,91.18,91.53,91.18,91.51,10822.0,89.8825,90.2275,89.8825,90.2078,10822.0
2021-04-06 14:00:00,91.55,91.65,91.52,91.65,7994.0,90.2472,90.3458,90.2177,90.3458,7994.0
2021-04-06 14:30:00,91.65,91.68,91.5,91.66,5283.0,90.3458,90.3754,90.198,90.3557,5283.0
2021-04-06 15:00:00,91.64,91.67,91.45,91.58,16562.0,90.336,90.3655,90.1487,90.2768,16562.0
2021-04-06 15:30:00,91.57,91.61,91.24,91.39,31547.0,90.267,90.3064,89.9417,90.0895,31547.0
2021-04-07 09:30:00,91.34,91.55,91.1,91.53,13547.0,90.0402,90.2472,89.8036,90.2275,13547.0
2021-04-07 10:00:00,91.64,91.9,91.64,91.9,8349.0,90.336,90.5923,90.336,90.5923,8349.0
2021-04-07 10:30:00,91.92,91.93,91.76,91.79,7796.0,90.612,90.6218,90.4543,90.4838,7796.0
2021-04-07 11:00:00,91.85,92.0,91.76,91.76,19144.0,90.543,90.6908,90.4543,90.4543,19144.0
2021-04-07 11:30:00,91.69,91.74,91.46,91.72,11881.0,90.3853,90.4345,90.1585,90.4148,11881.0
2021-04-07 12:00:00,91.72,91.78,91.53,91.54,19470.0,90.4148,90.474,90.2275,90.2374,19470.0
2021-04-07 12:30:00,91.59,91.71,91.59,91.65,5446.0,90.2867,90.405,90.2867,90.3458,5446.0
2021-04-07 13:00:00,91.65,91.73,91.57,91.59,4303.0,90.3458,90.4247,90.267,90.2867,4303.0
2021-04-07 13:30:00,91.57,91.81,91.57,91.79,75822.0,90.267,90.5035,90.267,90.4838,75822.0
2021-04-07 14:00:00,91.85,92.11,91.85,92.0,16763.0,90.543,90.7993,90.543,90.6908,16763.0
2021-04-07 14:30:00,91.98,92.1,91.95,91.95,14832.0,90.6711,90.7894,90.6416,90.6416,14832.0
2021-04-07 15:00:00,91.97,92.08,91.73,91.79,14549.0,90.6613,90.7697,90.4247,90.4838,14549.0
2021-04-07 15:30:00,91.78,91.95,91.69,91.94,26842.0,90.474,90.6416,90.3853,90.6317,26842.0
2021-04-08 09:30:00,92.82,93.16,92.69,93.1,30611.0,91.4992,91.8343,91.371,91.7752,30611.0
2021-04-08 10:00:00,93.11,93.11,92.67,92.68,11571.0,91.785,91.785,91.3513,91.3612,11571.0
2021-04-08 10:30:00,92.72,92.95,92.7,92.84,11450.0,91.4006,91.6273,91.3809,91.5189,11450.0
2021-04-08 11:00:00,92.84,92.97,92.74,92.97,16053.0,91.5189,91.647,91.4203,91.647,16053.0
2021-04-08 11:30:00,92.97,93.02,92.9,92.98,11103.0,91.647,91.6963,91.578,91.6569,11103.0
2021-04-08 12:00:00,92.98,93.06,92.88,92.94,11981.0,91.6569,91.7358,91.5583,91.6175,11981.0
2021-04-08 12:30:00,92.95,93.0,92.81,92.92,15211.0,91.6273,91.6766,91.4893,91.5977,15211.0
2021-04-08 13:00:00,92.92,92.98,92.84,92.93,7135.0,91.5977,91.6569,91.5189,91.6076,7135.0
2021-04-08 13:30:00,92.96,93.04,92.88,92.97,11609.0,91.6372,91.716,91.5583,91.647,11609.0
2021-04-08 14:00:00,92.98,93.15,92.97,93.15,20161.0,91.6569,91.8245,91.647,91.8245,20161.0
2021-04-08 14:30:00,93.14,93.16,93.08,93.12,14004.0,91.8146,91.8343,91.7555,91.7949,14004.0
2021-04-08 15:00:00,93.09,93.17,93.07,93.09,7351.0,91.7653,91.8442,91.7456,91.7653,7351.0
2021-04-08 15:30:00,93.09,93.24,93.06,93.24,40210.0,91.7653,91.9132,91.7358,91.9132,40210.0
2021-04-09 09:30:00,92.82,93.12,92.59,93.07,22766.0,91.4992,91.7949,91.2724,91.7456,22766.0
2021-04-09 10:00:00,93.07,93.4,93.07,93.18,12391.0,91.7456,92.0709,91.7456,91.854,12391.0
2021-04-09 10:30:00,93.14,93.33,93.11,93.17,18837.0,91.8146,92.0019,91.785,91.8442,18837.0
2021-04-09 11:00:00,93.19,93.24,93.06,93.18,7560.0,91.8639,91.9132,91.7358,91.854,7560.0
2021-04-09 11:30:00,93.17,93.48,93.16,93.44,4769.0,91.8442,92.1498,91.8343,92.1103,4769.0
2021-04-09 12:00:00,93.45,93.51,93.37,93.48,31908.0,92.1202,92.1794,92.0413,92.1498,31908.0
2021-04-09 12:30:00,93.46,93.5,93.39,93.5,5751.0,92.1301,92.1695,92.0611,92.1695,5751.0
2021-04-09 13:00:00,93.52,93.57,93.45,93.57,7937.0,92.1892,92.2385,92.1202,92.2385,7937.0
2021-04-09 13:30:00,93.57,93.66,93.57,93.59,12160.0,92.2385,92.3272,92.2385,92.2582,12160.0
2021-04-09 14:00:00,93.62,93.66,93.5,93.5,5826.0,92.2878,92.3272,92.1695,92.1695,5826.0
2021-04-09 14:30:00,93.5,93.55,93.45,93.5,8190.0,92.1695,92.2188,92.1202,92.1695,8190.0
2021-04-09 15:00:00,93.5,93.66,93.38,93.66,14935.0,92.1695,92.3272,92.0512,92.3272,14935.0
2021-04-09 15:30:00,93.68,93.99,93.66,93.97,18044.0,92.3469,92.6525,92.3272,92.6328,18044.0
2021-04-12 09:30:00,93.65,93.65,93.13,93.2,20681.0,92.3174,92.3174,91.8048,91.8738,20681.0
2021-04-12 10:00:00,93.22,93.5,93.22,93.32,19826.0,91.8935,92.1695,91.8935,91.9921,19826.0
2021-04-12 10:30:00,93.32,93.36,93.0,93.35,26205.0,91.9921,92.0315,91.6766,92.0216,26205.0
2021-04-12 11:00:00,93.37,93.45,93.32,93.32,15856.0,92.0413,92.1202,91.9921,91.9921,15856.0
2021-04-12 11:30:00,93.32,93.35,93.19,93.35,3852.0,91.9921,92.0216,91.8639,92.0216,3852.0
2021-04-12 12:00:00,93.37,93.51,93.25,93.51,9480.0,92.0413,92.1794,91.9231,92.1794,9480.0
2021-04-12 12:30:00,93.51,93.69,93.5,93.68,37139.0,92.1794,92.3568,92.1695,92.3469,37139.0
2021-04-12 13:00:00,93.69,93.77,93.58,93.59,31687.0,92.3568,92.4357,92.2484,92.2582,31687.0
2021-04-12 13:30:00,93.62,93.62,93.36,93.36,9750.0,92.2878,92.2878,92.0315,92.0315,9750.0
2021-04-12 14:00:00,93.39,93.58,93.39,93.51,6227.0,92.0611,92.2484,92.0611,92.1794,6227.0
2021-04-12 14:30:00,93.5,93.51,93.28,93.3,8658.0,92.1695,92.1794,91.9526,91.9723,8658.0
2021-04-12 15:00:00,93.32,93.43,93.23,93.35,11818.0,91.9921,92.1005,91.9033,92.0216,11818.0
2021-04-12 15:30:00,93.36,93.64,93.3,93.5,35593.0,92.0315,92.3075,91.9723,92.1695,35593.0
2021-04-13 09:30:00,93.9,94.45,93.9,94.39,33434.0,92.5638,93.106,92.5638,93.0468,33434.0
2021-04-13 10:00:00,94.4,94.4,94.01,94.12,13637.0,93.0567,93.0567,92.6722,92.7807,13637.0
2021-04-13 10:30:00,94.22,94.29,94.09,94.14,7487.0,92.8792,92.9483,92.7511,92.8004,7487.0
2021-04-13 11:00:00,94.15,94.19,93.95,93.98,5092.0,92.8102,92.8497,92.6131,92.6427,5092.0
2021-04-13 11:30:00,94.08,94.08,93.83,93.93,18475.0,92.7412,92.7412,92.4948,92.5934,18475.0
2021-04-13 12:00:00,93.96,94.12,93.95,94.09,12503.0,92.6229,92.7807,92.6131,92.7511,12503.0
2021-04-13 12:30:00,94.09,94.19,94.04,94.05,7566.0,92.7511,92.8497,92.7018,92.7117,7566.0
2021-04-13 13:00:00,94.12,94.29,94.12,94.29,2800.0,92.7807,92.9483,92.7807,92.9483,2800.0
2021-04-13 13:30:00,94.26,94.4,94.26,94.33,5976.0,92.9187,93.0567,92.9187,92.9877,5976.0
2021-04-13 14:00:00,94.28,94.34,94.25,94.31,11914.0,92.9384,92.9975,92.9088,92.968,11914.0
2021-04-13 14:30:00,94.34,94.47,94.34,94.47,7772.0,92.9975,93.1257,92.9975,93.1257,7772.0
2021-04-13 15:00:00,94.53,94.64,94.48,94.64,8841.0,93.1848,93.2933,93.1356,93.2933,8841.0
2021-04-13 15:30:00,94.64,94.64,94.48,94.55,18273.0,93.2933,93.2933,93.1356,93.2046,18273.0
2021-04-14 09:30:00,94.62,94.62,94.31,94.51,40986.0,93.2736,93.2736,92.968,93.1651,40986.0
2021-04-14 10:00:00,94.53,94.58,94.21,94.27,7588.0,93.1848,93.2341,92.8694,92.9285,7588.0
2021-04-14 10:30:00,94.35,94.53,94.25,94.26,21598.0,93.0074,93.1848,92.9088,92.9187,21598.0
2021-04-14 11:00:00,94.23,94.24,93.78,93.81,12459.0,92.8891,92.899,92.4455,92.4751,12459.0
2021-04-14 11:30:00,93.87,94.09,93.78,94.08,8585.0,92.5342,92.7511,92.4455,92.7412,8585.0
2021-04-14 12:00:00,93.99,94.09,93.87,94.0,5507.0,92.6525,92.7511,92.5342,92.6624,5507.0
2021-04-14 12:30:00,94.0,94.14,93.98,94.12,4682.0,92.6624,92.8004,92.6427,92.7807,4682.0
2021-04-14 13:00:00,94.09,94.11,93.98,94.0,114890.0,92.7511,92.7708,92.6427,92.6624,114890.0
2021-04-14 13:30:00,93.92,93.95,93.53,93.53,9597.0,92.5835,92.6131,92.1991,92.1991,9597.0
2021-04-14 14:00:00,93.5,93.71,93.18,93.68,26177.0,92.1695,92.3765,91.854,92.3469,26177.0
2021-04-14 14:30:00,93.61,93.71,93.34,93.34,11955.0,92.2779,92.3765,92.0118,92.0118,11955.0
2021-04-14 15:00:00,93.31,93.56,93.19,93.56,26189.0,91.9822,92.2286,91.8639,92.2286,26189.0
2021-04-14 15:30:00,93.54,93.63,93.2,93.37,63112.0,92.2089,92.2976,91.8738,92.0413,63112.0
2021-04-15 09:30:00,94.33,94.62,94.33,94.48,30287.0,92.9877,93.2736,92.9877,93.1356,30287.0
2021-04-15 10:00:00,94.47,94.69,94.3,94.69,51181.0,93.1257,93.3426,92.9581,93.3426,51181.0
2021-04-15 10:30:00,94.76,94.83,94.68,94.71,19736.0,93.4116,93.4806,93.3327,93.3623,19736.0
2021-04-15 11:00:00,94.7,94.92,94.66,94.66,21322.0,93.3524,93.5693,93.313,93.313,21322.0
2021-04-15 11:30:00,94.65,94.75,94.61,94.61,75387.0,93.3031,93.4017,93.2637,93.2637,75387.0
2021-04-15 12:00:00,94.67,94.77,94.52,94.74,9598.0,93.3228,93.4214,93.175,93.3919,9598.0
2021-04-15 12:30:00,94.81,95.0,94.8,94.99,7718.0,93.4609,93.6482,93.451,93.6383,7718.0
2021-04-15 13:00:00,94.99,95.02,94.79,94.97,44491.0,93.6383,93.6679,93.4411,93.6186,44491.0
2021-04-15 13:30:00,95.08,95.11,95.01,95.06,21825.0,93.727,93.7566,93.658,93.7073,21825.0
2021-04-15 14:00:00,95.04,95.09,94.96,95.05,23789.0,93.6876,93.7369,93.6087,93.6974,23789.0
2021-04-15 14:30:00,95.04,95.06,94.88,94.97,12513.0,93.6876,93.7073,93.5299,93.6186,12513.0
2021-04-15 15:00:00,94.97,95.02,94.77,94.8,13651.0,93.6186,93.6679,93.4214,93.451,13651.0
2021-04-15 15:30:00,94.8,95.1,94.8,95.02,56373.0,93.451,93.7467,93.451,93.6679,56373.0
2021-04-16 09:30:00,95.26,95.26,94.39,94.45,23804.0,93.9045,93.9045,93.0468,93.106,23804.0
2021-04-16 10:00:00,94.49,94.97,94.43,94.88,19819.0,93.1454,93.6186,93.0863,93.5299,19819.0
2021-04-16 10:30:00,94.79,94.95,94.64,94.8,11004.0,93.4411,93.5989,93.2933,93.451,11004.0
2021-04-16 11:00:00,94.79,94.87,94.65,94.65,11874.0,93.4411,93.52,93.3031,93.3031,11874.0
2021-04-16 11:30:00,94.66,94.74,94.65,94.74,10263.0,93.313,93.3919,93.3031,93.3919,10263.0
2021-04-16 12:00:00,94.79,94.94,94.75,94.92,13392.0,93.4411,93.589,93.4017,93.5693,13392.0
2021-04-16 12:30:00,94.9,94.93,94.74,94.75,17292.0,93.5496,93.5791,93.3919,93.4017,17292.0
2021-04-16 13:00:00,94.74,94.8,94.66,94.67,101903.0,93.3919,93.451,93.313,93.3228,101903.0
2021-04-16 13:30:00,94.66,94.72,94.6,94.61,20996.0,93.313,93.3721,93.2538,93.2637,20996.0
2021-04-16 14:00:00,94.59,94.79,94.59,94.76,30947.0,93.244,93.4411,93.244,93.4116,30947.0
2021-04-16 14:30:00,94.77,94.84,94.76,94.82,71171.0,93.4214,93.4904,93.4116,93.4707,71171.0
2021-04-16 15:00:00,94.84,94.85,94.75,94.82,25014.0,93.4904,93.5003,93.4017,93.4707,25014.0
2021-04-16 15:30:00,94.83,94.89,94.77,94.84,38898.0,93.4806,93.5397,93.4214,93.4904,38898.0
2021-04-19 09:30:00,94.39,94.94,94.27,94.82,13473.0,93.0468,93.589,92.9285,93.4707,13473.0
2021-04-19 10:00:00,94.84,94.87,94.13,94.36,13237.0,93.4904,93.52,92.7905,93.0173,13237.0
2021-04-19 10:30:00,94.3,94.36,93.72,94.18,12384.0,92.9581,93.0173,92.3864,92.8398,12384.0
2021-04-19 11:00:00,94.22,94.31,94.05,94.08,3397.0,92.8792,92.968,92.7117,92.7412,3397.0
2021-04-19 11:30:00,94.05,94.09,93.7,93.8,22499.0,92.7117,92.7511,92.3666,92.4652,22499.0
2021-04-19 12:00:00,93.78,93.85,93.56,93.59,8864.0,92.4455,92.5145,92.2286,92.2582,8864.0
2021-04-19 12:30:00,93.52,93.55,93.39,93.5,8312.0,92.1892,92.2188,92.0611,92.1695,8312.0
2021-04-19 13:00:00,93.52,93.82,93.49,93.7,13604.0,92.1892,92.4849,92.1596,92.3666,13604.0
2021-04-19 13:30:00,93.71,93.89,93.71,93.76,10218.0,92.3765,92.5539,92.3765,92.4258,10218.0
2021-04-19 14:00:00,93.75,93.87,93.65,93.85,6337.0,92.4159,92.5342,92.3174,92.5145,6337.0
2021-04-19 14:30:00,93.85,93.85,93.63,93.83,7082.0,92.5145,92.5145,92.2976,92.4948,7082.0
2021-04-19 15:00:00,93.79,93.84,93.62,93.62,7810.0,92.4554,92.5047,92.2878,92.2878,7810.0
2021-04-19 15:30:00,93.65,93.9,93.57,93.9,16288.0,92.3174,92.5638,92.2385,92.5638,16288.0
2021-04-20 09:30:00,93.82,94.13,93.56,94.06,26108.0,92.4849,92.7905,92.2286,92.7215,26108.0
2021-04-20 10:00:00,93.99,94.06,93.71,93.75,26255.0,92.6525,92.7215,92.3765,92.4159,26255.0
2021-04-20 10:30:00,93.68,93.75,93.16,93.22,12480.0,92.3469,92.4159,91.8343,91.8935,12480.0
2021-04-20 11:00:00,93.11,93.26,92.61,92.8,76805.0,91.785,91.9329,91.2922,91.4795,76805.0
2021-04-20 11:30:00,92.7,92.97,92.49,92.91,16533.0,91.3809,91.647,91.1739,91.5879,16533.0
2021-04-20 12:00:00,92.89,93.19,92.83,93.08,12547.0,91.5682,91.8639,91.509,91.7555,12547.0
2021-04-20 12:30:00,93.09,93.09,92.88,92.99,14395.0,91.7653,91.7653,91.5583,91.6668,14395.0
2021-04-20 13:00:00,92.94,93.07,92.68,92.69,5230.0,91.6175,91.7456,91.3612,91.371,5230.0
2021-04-20 13:30:00,92.77,93.05,92.77,93.05,13019.0,91.4499,91.7259,91.4499,91.7259,13019.0
2021-04-20 14:00:00,93.03,93.06,92.82,92.82,102836.0,91.7062,91.7358,91.4992,91.4992,102836.0
2021-04-20 14:30:00,92.81,92.84,92.56,92.64,10284.0,91.4893,91.5189,91.2429,91.3217,10284.0
2021-04-20 15:00:00,92.66,92.95,92.66,92.91,16669.0,91.3414,91.6273,91.3414,91.5879,16669.0
2021-04-20 15:30:00,92.94,93.18,92.9,93.03,52694.0,91.6175,91.854,91.578,91.7062,52694.0
2021-04-21 09:30:00,92.85,93.22,92.64,93.22,21060.0,91.5287,91.8935,91.3217,91.8935,21060.0
2021-04-21 10:00:00,93.22,93.35,93.01,93.35,14169.0,91.8935,92.0216,91.6865,92.0216,14169.0
2021-04-21 10:30:00,93.31,93.32,92.98,93.04,10042.0,91.9822,91.9921,91.6569,91.716,10042.0
2021-04-21 11:00:00,93.02,93.48,93.01,93.44,8389.0,91.6963,92.1498,91.6865,92.1103,8389.0
2021-04-21 11:30:00,93.46,93.62,93.44,93.58,16010.0,92.1301,92.2878,92.1103,92.2484,16010.0
2021-04-21 12:00:00,93.56,93.58,93.45,93.51,6300.0,92.2286,92.2484,92.1202,92.1794,6300.0
2021-04-21 12:30:00,93.41,93.47,93.31,93.33,3489.0,92.0808,92.1399,91.9822,92.0019,3489.0
2021-04-21 13:00:00,93.39,93.57,93.34,93.48,4067.0,92.0611,92.2385,92.0118,92.1498,4067.0
2021-04-21 13:30:00,93.53,93.55,93.41,93.47,5874.0,92.1991,92.2188,92.0808,92.1399,5874.0
2021-04-21 14:00:00,93.48,93.55,93.38,93.39,8881.0,92.1498,92.2188,92.0512,92.0611,8881.0
2021-04-21 14:30:00,93.46,93.5,93.39,93.43,10809.0,92.1301,92.1695,92.0611,92.1005,10809.0
2021-04-21 15:00:00,93.45,93.53,93.37,93.52,4866.0,92.1202,92.1991,92.0413,92.1892,4866.0
2021-04-21 15:30:00,93.64,93.89,93.62,93.87,14660.0,92.3075,92.5539,92.2878,92.5342,14660.0
2021-04-22 09:30:00,93.76,93.83,93.49,93.7,11019.0,92.4258,92.4948,92.1596,92.3666,11019.0
2021-04-22 10:00:00,93.64,93.98,93.58,93.98,10902.0,92.3075,92.6427,92.2484,92.6427,10902.0
2021-04-22 10:30:00,93.98,94.2,93.97,94.08,8231.0,92.6427,92.8595,92.6328,92.7412,8231.0
2021-04-22 11:00:00,94.08,94.08,93.91,94.02,3666.0,92.7412,92.7412,92.5737,92.6821,3666.0
2021-04-22 11:30:00,93.97,94.09,93.96,93.96,10367.0,92.6328,92.7511,92.6229,92.6229,10367.0
2021-04-22 12:00:00,93.92,94.06,93.84,94.04,11072.0,92.5835,92.7215,92.5047,92.7018,11072.0
2021-04-22 12:30:00,94.11,94.19,94.1,94.18,10801.0,92.7708,92.8497,92.761,92.8398,10801.0
2021-04-22 13:00:00,94.17,94.17,93.1,93.53,10329.0,92.83,92.83,91.7752,92.1991,10329.0
2021-04-22 13:30:00,93.5,93.5,92.49,92.64,11539.0,92.1695,92.1695,91.1739,91.3217,11539.0
2021-04-22 14:00:00,92.59,92.9,92.45,92.9,21871.0,91.2724,91.578,91.1344,91.578,21871.0
2021-04-22 14:30:00,92.94,93.09,92.82,92.95,9095.0,91.6175,91.7653,91.4992,91.6273,9095.0
2021-04-22 15:00:00,92.88,93.02,92.61,92.71,86019.0,91.5583,91.6963,91.2922,91.3907,86019.0
2021-04-22 15:30:00,92.82,92.93,92.71,92.77,24627.0,91.4992,91.6076,91.3907,91.4499,24627.0
2021-04-23 09:30:00,92.97,93.59,92.97,93.57,35440.0,91.647,92.2582,91.647,92.2385,35440.0
2021-04-23 10:00:00,93.45,93.71,93.43,93.57,25767.0,92.1202,92.3765,92.1005,92.2385,25767.0
2021-04-23 10:30:00,93.48,93.77,93.48,93.74,10441.0,92.1498,92.4357,92.1498,92.4061,10441.0
2021-04-23 11:00:00,93.81,94.08,93.74,94.02,18345.0,92.4751,92.7412,92.4061,92.6821,18345.0
2021-04-23 11:30:00,94.05,94.21,94.01,94.17,20801.0,92.7117,92.8694,92.6722,92.83,20801.0
2021-04-23 12:00:00,94.15,94.22,94.1,94.1,8334.0,92.8102,92.8792,92.761,92.761,8334.0
2021-04-23 12:30:00,94.12,94.35,94.11,94.29,19160.0,92.7807,93.0074,92.7708,92.9483,19160.0
2021-04-23 13:00:00,94.33,94.38,94.23,94.23,14550.0,92.9877,93.037,92.8891,92.8891,14550.0
2021-04-23 13:30:00,94.29,94.4,94.28,94.31,6645.0,92.9483,93.0567,92.9384,92.968,6645.0
2021-04-23 14:00:00,94.3,94.38,94.27,94.31,9872.0,92.9581,93.037,92.9285,92.968,9872.0
2021-04-23 14:30:00,94.37,94.47,94.32,94.43,8195.0,93.0271,93.1257,92.9778,93.0863,8195.0
2021-04-23 15:00:00,94.41,94.48,94.33,94.46,8896.0,93.0665,93.1356,92.9877,93.1158,8896.0
2021-04-23 15:30:00,94.47,94.58,94.29,94.29,18713.0,93.1257,93.2341,92.9483,92.9483,18713.0
2021-04-26 09:30:00,94.43,94.54,94.25,94.51,18921.0,93.0863,93.1947,92.9088,93.1651,18921.0
2021-04-26 10:00:00,94.59,94.7,94.58,94.65,6452.0,93.244,93.3524,93.2341,93.3031,6452.0
2021-04-26 10:30:00,94.68,94.8,94.6,94.71,13083.0,93.3327,93.451,93.2538,93.3623,13083.0
2021-04-26 11:00:00,94.79,95.0,94.79,94.91,14192.0,93.4411,93.6482,93.4411,93.5594,14192.0
2021-04-26 11:30:00,94.92,94.96,94.86,94.87,9730.0,93.5693,93.6087,93.5101,93.52,9730.0
2021-04-26 12:00:00,94.88,94.91,94.77,94.85,8331.0,93.5299,93.5594,93.4214,93.5003,8331.0
2021-04-26 12:30:00,94.85,94.99,94.85,94.94,10488.0,93.5003,93.6383,93.5003,93.589,10488.0
2021-04-26 13:00:00,94.95,94.98,94.87,94.89,15558.0,93.5989,93.6284,93.52,93.5397,15558.0
2021-04-26 13:30:00,94.91,94.97,94.85,94.93,7919.0,93.5594,93.6186,93.5003,93.5791,7919.0
2021-04-26 14:00:00,94.93,95.03,94.93,95.0,12602.0,93.5791,93.6777,93.5791,93.6482,12602.0
2021-04-26 14:30:00,95.01,95.11,95.01,95.1,16361.0,93.658,93.7566,93.658,93.7467,16361.0
2021-04-26 15:00:00,95.11,95.13,94.92,94.92,17922.0,93.7566,93.7763,93.5693,93.5693,17922.0
2021-04-26 15:30:00,94.89,95.02,94.83,95.02,34906.0,93.5397,93.6679,93.4806,93.6679,34906.0
2021-04-27 09:30:00,95.16,95.19,94.55,94.64,17160.0,93.8059,93.8354,93.2046,93.2933,17160.0
2021-04-27 10:00:00,94.55,94.77,94.42,94.77,9533.0,93.2046,93.4214,93.0764,93.4214,9533.0
2021-04-27 10:30:00,94.75,94.86,94.54,94.68,4315.0,93.4017,93.5101,93.1947,93.3327,4315.0
2021-04-27 11:00:00,94.76,94.82,94.7,94.72,3755.0,93.4116,93.4707,93.3524,93.3721,3755.0
2021-04-27 11:30:00,94.76,94.81,94.68,94.81,6588.0,93.4116,93.4609,93.3327,93.4609,6588.0
2021-04-27 12:00:00,94.81,94.92,94.78,94.9,9259.0,93.4609,93.5693,93.4313,93.5496,9259.0
2021-04-27 12:30:00,94.89,94.95,94.79,94.83,6591.0,93.5397,93.5989,93.4411,93.4806,6591.0
2021-04-27 13:00:00,94.86,94.87,94.79,94.79,3226.0,93.5101,93.52,93.4411,93.4411,3226.0
2021-04-27 13:30:00,94.8,94.87,94.74,94.81,3284.0,93.451,93.52,93.3919,93.4609,3284.0
2021-04-27 14:00:00,94.78,94.88,94.71,94.86,11986.0,93.4313,93.5299,93.3623,93.5101,11986.0
2021-04-27 14:30:00,94.85,94.9,94.79,94.8,2873.0,93.5003,93.5496,93.4411,93.451,2873.0
2021-04-27 15:00:00,94.8,94.82,94.71,94.8,14717.0,93.451,93.4707,93.3623,93.451,14717.0
2021-04-27 15:30:00,94.77,94.94,94.75,94.8,14923.0,93.4214,93.589,93.4017,93.451,14923.0
2021-04-28 09:30:00,94.65,94.75,94.19,94.75,14220.0,93.3031,93.4017,92.8497,93.4017,14220.0
2021-04-28 10:00:00,94.76,94.8,94.49,94.49,6845.0,93.4116,93.451,93.1454,93.1454,6845.0
2021-04-28 10:30:00,94.35,94.38,94.19,94.38,5811.0,93.0074,93.037,92.8497,93.037,5811.0
2021-04-28 11:00:00,94.29,94.33,94.15,94.26,2402.0,92.9483,92.9877,92.8102,92.9187,2402.0
2021-04-28 11:30:00,94.27,94.36,94.03,94.1,7205.0,92.9285,93.0173,92.692,92.761,7205.0
2021-04-28 12:00:00,94.0,94.25,93.99,94.19,5376.0,92.6624,92.9088,92.6525,92.8497,5376.0
2021-04-28 12:30:00,94.2,94.35,94.2,94.3,8578.0,92.8595,93.0074,92.8595,92.9581,8578.0
2021-04-28 13:00:00,94.29,94.33,94.28,94.31,3525.0,92.9483,92.9877,92.9384,92.968,3525.0
2021-04-28 13:30:00,94.34,94.35,94.26,94.27,8810.0,92.9975,93.0074,92.9187,92.9285,8810.0
2021-04-28 14:00:00,94.27,94.54,94.24,94.32,18065.0,92.9285,93.1947,92.899,92.9778,18065.0
2021-04-28 14:30:00,94.3,94.77,94.19,94.58,13150.0,92.9581,93.4214,92.8497,93.2341,13150.0
2021-04-28 15:00:00,94.6,94.61,94.28,94.47,14159.0,93.2538,93.2637,92.9384,93.1257,14159.0
2021-04-28 15:30:00,94.45,94.47,94.12,94.18,13314.0,93.106,93.1257,92.7807,92.8398,13314.0
2021-04-29 09:30:00,95.33,95.36,94.32,94.45,18167.0,93.9735,94.003,92.9778,93.106,18167.0
2021-04-29 10:00:00,94.39,94.39,94.05,94.17,21951.0,93.0468,93.0468,92.7117,92.83,21951.0
2021-04-29 10:30:00,94.2,94.21,93.79,94.08,33230.0,92.8595,92.8694,92.4554,92.7412,33230.0
2021-04-29 11:00:00,94.01,94.15,93.99,94.08,7231.0,92.6722,92.8102,92.6525,92.7412,7231.0
2021-04-29 11:30:00,94.0,94.06,93.63,93.67,28103.0,92.6624,92.7215,92.2976,92.3371,28103.0
2021-04-29 12:00:00,93.53,93.59,93.36,93.56,14731.0,92.1991,92.2582,92.0315,92.2286,14731.0
2021-04-29 12:30:00,93.46,93.83,93.46,93.79,5316.0,92.1301,92.4948,92.1301,92.4554,5316.0
2021-04-29 13:00:00,93.8,94.01,93.74,93.99,13563.0,92.4652,92.6722,92.4061,92.6525,13563.0
2021-04-29 13:30:00,93.98,94.13,93.89,94.13,6709.0,92.6427,92.7905,92.5539,92.7905,6709.0
2021-04-29 14:00:00,94.16,94.29,94.07,94.22,14508.0,92.8201,92.9483,92.7314,92.8792,14508.0
2021-04-29 14:30:00,94.26,94.48,94.25,94.44,14290.0,92.9187,93.1356,92.9088,93.0961,14290.0
2021-04-29 15:00:00,94.43,94.52,94.3,94.3,7804.0,93.0863,93.175,92.9581,92.9581,7804.0
2021-04-29 15:30:00,94.35,94.42,94.24,94.29,9469.0,93.0074,93.0764,92.899,92.9483,9469.0
2021-04-30 09:30:00,93.33,93.65,93.17,93.64,826446.0,92.0019,92.3174,91.8442,92.3075,826446.0
2021-04-30 10:00:00,93.62,93.92,93.46,93.86,40595.0,92.2878,92.5835,92.1301,92.5244,40595.0
2021-04-30 10:30:00,93.95,94.02,93.61,93.67,172421.0,92.6131,92.6821,92.2779,92.3371,172421.0
2021-04-30 11:00:00,93.56,93.6,93.3,93.32,33385.0,92.2286,92.2681,91.9723,91.9921,33385.0
2021-04-30 11:30:00,93.31,93.61,93.31,93.53,36626.0,91.9822,92.2779,91.9822,92.1991,36626.0
2021-04-30 12:00:00,93.53,93.61,93.45,93.47,35013.0,92.1991,92.2779,92.1202,92.1399,35013.0
2021-04-30 12:30:00,93.49,93.49,93.21,93.31,11989.0,92.1596,92.1596,91.8836,91.9822,11989.0
2021-04-30 13:00:00,93.31,93.4,93.27,93.31,7814.0,91.9822,92.0709,91.9428,91.9822,7814.0
2021-04-30 13:30:00,93.3,93.32,92.85,92.88,18888.0,91.9723,91.9921,91.5287,91.5583,18888.0
2021-04-30 14:00:00,93.01,93.09,92.9,93.07,18964.0,91.6865,91.7653,91.578,91.7456,18964.0
2021-04-30 14:30:00,93.08,93.17,93.06,93.11,11389.0,91.7555,91.8442,91.7358,91.785,11389.0
2021-04-30 15:00:00,93.09,93.18,92.9,93.07,20309.0,91.7653,91.854,91.578,91.7456,20309.0
2021-04-30 15:30:00,93.09,93.12,92.85,93.02,76438.0,91.7653,91.7949,91.5287,91.6963,76438.0
2021-05-03 09:30:00,93.39,93.49,93.0,93.13,31474.0,92.0611,92.1596,91.6766,91.8048,31474.0
2021-05-03 10:00:00,93.06,93.57,93.05,93.32,59196.0,91.7358,92.2385,91.7259,91.9921,59196.0
2021-05-03 10:30:00,93.29,93.43,92.82,92.85,106549.0,91.9625,92.1005,91.4992,91.5287,106549.0
2021-05-03 11:00:00,92.82,92.87,92.41,92.46,367635.0,91.4992,91.5485,91.095,91.1443,367635.0
2021-05-03 11:30:00,92.42,92.72,92.41,92.6,69360.0,91.1049,91.4006,91.095,91.2823,69360.0
2021-05-03 12:00:00,92.63,92.67,92.54,92.55,10566.0,91.3119,91.3513,91.2232,91.233,10566.0
2021-05-03 12:30:00,92.5,92.52,92.4,92.45,120599.0,91.1837,91.2034,91.0851,91.1344,120599.0
2021-05-03 13:00:00,92.52,92.58,92.39,92.39,10567.0,91.2034,91.2626,91.0753,91.0753,10567.0
2021-05-03 13:30:00,92.37,92.54,92.35,92.47,30151.0,91.0556,91.2232,91.0359,91.1542,30151.0
2021-05-03 14:00:00,92.54,92.67,92.52,92.67,14601.0,91.2232,91.3513,91.2034,91.3513,14601.0
2021-05-03 14:30:00,92.69,92.75,92.65,92.66,33182.0,91.371,91.4302,91.3316,91.3414,33182.0
2021-05-03 15:00:00,92.75,92.75,92.59,92.6,18158.0,91.4302,91.4302,91.2724,91.2823,18158.0
2021-05-03 15:30:00,92.6,92.62,92.45,92.55,78740.0,91.2823,91.302,91.1344,91.233,78740.0
2021-05-04 09:30:00,91.73,91.75,90.51,90.52,68272.0,90.4247,90.4444,89.222,89.2319,68272.0
2021-05-04 10:00:00,90.51,90.59,90.16,90.55,40778.0,89.222,89.3009,88.877,89.2615,40778.0
2021-05-04 10:30:00,90.44,90.57,90.11,90.15,76820.0,89.153,89.2812,88.8277,88.8672,76820.0
2021-05-04 11:00:00,90.13,90.25,89.65,89.82,35111.0,88.8475,88.9657,88.3743,88.5419,35111.0
2021-05-04 11:30:00,89.85,89.92,89.41,89.53,34740.0,88.5714,88.6404,88.1377,88.256,34740.0
2021-05-04 12:00:00,89.49,89.92,89.48,89.82,18724.0,88.2166,88.6404,88.2067,88.5419,18724.0
2021-05-04 12:30:00,89.8,89.82,89.59,89.7,11915.0,88.5221,88.5419,88.3151,88.4236,11915.0
2021-05-04 13:00:00,89.66,90.0,89.66,90.0,20392.0,88.3841,88.7193,88.3841,88.7193,20392.0
2021-05-04 13:30:00,89.91,90.06,89.83,89.89,85149.0,88.6306,88.7784,88.5517,88.6109,85149.0
2021-05-04 14:00:00,89.86,90.19,89.82,89.99,25757.0,88.5813,88.9066,88.5419,88.7094,25757.0
2021-05-04 14:30:00,90.02,90.29,90.02,90.25,9689.0,88.739,89.0052,88.739,88.9657,9689.0
2021-05-04 15:00:00,90.22,90.31,90.07,90.15,20680.0,88.9362,89.0249,88.7883,88.8672,20680.0
2021-05-04 15:30:00,90.17,90.56,90.1,90.55,62911.0,88.8869,89.2713,88.8179,89.2615,62911.0
2021-05-05 09:30:00,91.28,91.58,91.12,91.13,34369.0,89.9811,90.2768,89.8234,89.8332,34369.0
2021-05-05 10:00:00,91.06,91.06,90.66,91.02,7054.0,89.7642,89.7642,89.3699,89.7248,7054.0
2021-05-05 10:30:00,91.0,91.37,91.0,91.37,9229.0,89.7051,90.0698,89.7051,90.0698,9229.0
2021-05-05 11:00:00,91.22,91.42,91.14,91.14,9197.0,89.9219,90.1191,89.8431,89.8431,9197.0
2021-05-05 11:30:00,91.33,91.45,91.32,91.43,2738.0,90.0304,90.1487,90.0205,90.129,2738.0
2021-05-05 12:00:00,91.44,91.46,91.26,91.26,4735.0,90.1388,90.1585,89.9614,89.9614,4735.0
2021-05-05 12:30:00,91.3,91.3,91.02,91.02,6819.0,90.0008,90.0008,89.7248,89.7248,6819.0
2021-05-05 13:00:00,91.06,91.07,90.89,91.06,6151.0,89.7642,89.7741,89.5966,89.7642,6151.0
2021-05-05 13:30:00,91.09,91.2,91.01,91.01,10319.0,89.7938,89.9022,89.7149,89.7149,10319.0
2021-05-05 14:00:00,91.03,91.03,90.8,90.9,8912.0,89.7346,89.7346,89.5079,89.6065,8912.0
2021-05-05 14:30:00,90.89,90.94,90.76,90.76,11234.0,89.5966,89.6459,89.4685,89.4685,11234.0
2021-05-05 15:00:00,90.79,90.79,90.18,90.35,13949.0,89.4981,89.4981,88.8967,89.0643,13949.0
2021-05-05 15:30:00,90.3,90.63,90.3,90.41,60716.0,89.015,89.3403,89.015,89.1235,60716.0
2021-05-06 09:30:00,90.24,90.27,89.66,89.9,17610.0,88.9559,88.9855,88.3841,88.6207,17610.0
2021-05-06 10:00:00,89.7,89.8,89.45,89.67,14026.0,88.4236,88.5221,88.1771,88.394,14026.0
2021-05-06 10:30:00,89.61,90.14,89.6,89.97,14375.0,88.3349,88.8573,88.325,88.6897,14375.0
2021-05-06 11:00:00,90.01,90.13,89.62,90.13,9478.0,88.7292,88.8475,88.3447,88.8475,9478.0
2021-05-06 11:30:00,90.21,90.65,90.16,90.56,12060.0,88.9263,89.3601,88.877,89.2713,12060.0
2021-05-06 12:00:00,90.55,90.69,90.41,90.68,13912.0,89.2615,89.3995,89.1235,89.3896,13912.0
2021-05-06 12:30:00,90.75,90.77,90.56,90.62,18548.0,89.4586,89.4783,89.2713,89.3305,18548.0
2021-05-06 13:00:00,90.63,90.66,90.35,90.4,18997.0,89.3403,89.3699,89.0643,89.1136,18997.0
2021-05-06 13:30:00,90.4,90.5,90.14,90.14,5334.0,89.1136,89.2122,88.8573,88.8573,5334.0
2021-05-06 14:00:00,90.15,90.35,90.0,90.0,18849.0,88.8672,89.0643,88.7193,88.7193,18849.0
2021-05-06 14:30:00,90.03,90.25,89.96,90.07,28953.0,88.7489,88.9657,88.6799,88.7883,28953.0
2021-05-06 15:00:00,90.05,90.53,90.05,90.53,10135.0,88.7686,89.2418,88.7686,89.2418,10135.0
2021-05-06 15:30:00,90.46,91.0,90.43,90.96,39843.0,89.1728,89.7051,89.1432,89.6656,39843.0
2021-05-07 09:30:00,91.91,92.17,91.72,91.98,32325.0,90.6021,90.8584,90.4148,90.6711,32325.0
2021-05-07 10:00:00,91.89,92.53,91.82,92.28,11591.0,90.5824,91.2133,90.5134,90.9669,11591.0
2021-05-07 10:30:00,92.33,92.47,92.19,92.26,21917.0,91.0161,91.1542,90.8781,90.9471,21917.0
2021-05-07 11:00:00,92.34,92.43,92.28,92.43,5465.0,91.026,91.1147,90.9669,91.1147,5465.0
2021-05-07 11:30:00,92.41,92.44,92.29,92.42,14153.0,91.095,91.1246,90.9767,91.1049,14153.0
2021-05-07 12:00:00,92.39,92.39,92.25,92.26,11262.0,91.0753,91.0753,90.9373,90.9471,11262.0
2021-05-07 12:30:00,92.14,92.16,91.97,92.08,4398.0,90.8288,90.8486,90.6613,90.7697,4398.0
2021-05-07 13:00:00,92.07,92.07,91.71,91.71,20010.0,90.7598,90.7598,90.405,90.405,20010.0
2021-05-07 13:30:00,91.73,91.85,91.68,91.69,17583.0,90.4247,90.543,90.3754,90.3853,17583.0
2021-05-07 14:00:00,91.64,91.81,91.53,91.76,17266.0,90.336,90.5035,90.2275,90.4543,17266.0
2021-05-07 14:30:00,91.76,91.9,91.61,91.87,6424.0,90.4543,90.5923,90.3064,90.5627,6424.0
2021-05-07 15:00:00,91.93,92.1,91.87,91.98,15475.0,90.6218,90.7894,90.5627,90.6711,15475.0
2021-05-07 15:30:00,92.0,92.06,91.83,91.83,56995.0,90.6908,90.75,90.5233,90.5233,56995.0
2021-05-10 09:30:00,91.23,91.34,90.32,90.42,28922.0,89.9318,90.0402,89.0347,89.1333,28922.0
2021-05-10 10:00:00,90.48,90.66,90.27,90.41,13062.0,89.1925,89.3699,88.9855,89.1235,13062.0
2021-05-10 10:30:00,90.31,90.34,90.0,90.08,6957.0,89.0249,89.0545,88.7193,88.7982,6957.0
2021-05-10 11:00:00,90.09,90.3,89.97,90.18,15561.0,88.808,89.015,88.6897,88.8967,15561.0
2021-05-10 11:30:00,90.23,90.41,90.13,90.4,7657.0,88.946,89.1235,88.8475,89.1136,7657.0
2021-05-10 12:00:00,90.48,90.6,90.46,90.46,5798.0,89.1925,89.3108,89.1728,89.1728,5798.0
2021-05-10 12:30:00,90.45,90.46,90.34,90.37,11236.0,89.1629,89.1728,89.0545,89.084,11236.0
2021-05-10 13:00:00,90.39,90.49,90.34,90.44,23305.0,89.1038,89.2023,89.0545,89.153,23305.0
2021-05-10 13:30:00,90.33,90.33,90.14,90.26,12311.0,89.0446,89.0446,88.8573,88.9756,12311.0
2021-05-10 14:00:00,90.12,90.12,89.65,89.65,36843.0,88.8376,88.8376,88.3743,88.3743,36843.0
2021-05-10 14:30:00,89.53,89.69,89.45,89.5,11366.0,88.256,88.4137,88.1771,88.2264,11366.0
2021-05-10 15:00:00,89.58,89.78,89.58,89.66,12023.0,88.3053,88.5024,88.3053,88.3841,12023.0
2021-05-10 15:30:00,89.69,89.84,89.37,89.42,27986.0,88.4137,88.5616,88.0983,88.1476,27986.0
2021-05-11 09:30:00,87.4,88.6,87.25,88.58,160568.0,86.1563,87.3392,86.0084,87.3195,160568.0
2021-05-11 10:00:00,88.51,88.6,87.81,87.85,91868.0,87.2505,87.3392,86.5605,86.5999,91868.0
2021-05-11 10:30:00,87.85,88.3,87.6,88.22,46213.0,86.5999,87.0435,86.3535,86.9646,46213.0
2021-05-11 11:00:00,88.19,88.96,87.93,88.94,36927.0,86.9351,87.6941,86.6788,87.6744,36927.0
2021-05-11 11:30:00,88.95,89.05,88.73,88.93,39671.0,87.6842,87.7828,87.4674,87.6645,39671.0
2021-05-11 12:00:00,88.97,89.21,88.91,88.95,29528.0,87.704,87.9405,87.6448,87.6842,29528.0
2021-05-11 12:30:00,88.97,89.06,88.59,88.78,16856.0,87.704,87.7927,87.3294,87.5167,16856.0
2021-05-11 13:00:00,88.77,89.32,88.77,89.29,24922.0,87.5068,88.049,87.5068,88.0194,24922.0
2021-05-11 13:30:00,89.32,89.42,89.09,89.2,23588.0,88.049,88.1476,87.8222,87.9307,23588.0
2021-05-11 14:00:00,89.23,89.49,89.0,89.49,43126.0,87.9603,88.2166,87.7335,88.2166,43126.0
2021-05-11 14:30:00,89.48,89.48,89.04,89.18,34234.0,88.2067,88.2067,87.773,87.911,34234.0
2021-05-11 15:00:00,89.23,89.43,89.04,89.34,30301.0,87.9603,88.1574,87.773,88.0687,30301.0
2021-05-11 15:30:00,89.32,89.37,88.9,89.34,62052.0,88.049,88.0983,87.635,88.0687,62052.0
2021-05-12 09:30:00,87.71,88.28,87.71,87.78,18664.0,86.4619,87.0238,86.4619,86.5309,18664.0
2021-05-12 10:00:00,87.73,87.85,87.4,87.4,24723.0,86.4816,86.5999,86.1563,86.1563,24723.0
2021-05-12 10:30:00,87.37,87.49,86.94,87.04,43600.0,86.1267,86.245,85.7028,85.8014,43600.0
2021-05-12 11:00:00,87.16,87.41,87.05,87.15,85707.0,85.9197,86.1662,85.8113,85.9099,85707.0
2021-05-12 11:30:00,87.13,87.15,86.7,86.74,28821.0,85.8901,85.9099,85.4663,85.5057,28821.0
2021-05-12 12:00:00,86.75,86.86,86.47,86.85,25555.0,85.5155,85.624,85.2395,85.6141,25555.0
2021-05-12 12:30:00,86.88,86.94,86.67,86.93,8904.0,85.6437,85.7028,85.4367,85.693,8904.0
2021-05-12 13:00:00,86.93,87.24,86.84,86.85,13529.0,85.693,85.9986,85.6043,85.6141,13529.0
2021-05-12 13:30:00,86.8,86.93,86.7,86.8,15922.0,85.5648,85.693,85.4663,85.5648,15922.0
2021-05-12 14:00:00,86.81,86.85,86.59,86.76,10651.0,85.5747,85.6141,85.3578,85.5254,10651.0
2021-05-12 14:30:00,86.79,87.11,86.78,86.96,15811.0,85.555,85.8704,85.5451,85.7226,15811.0
2021-05-12 15:00:00,86.86,86.9,86.58,86.7,21062.0,85.624,85.6634,85.348,85.4663,21062.0
2021-05-12 15:30:00,86.66,86.94,86.43,86.68,48958.0,85.4268,85.7028,85.2001,85.4465,48958.0
2021-05-13 09:30:00,87.61,88.15,87.55,88.02,32127.0,86.3633,86.8956,86.3042,86.7675,32127.0
2021-05-13 10:00:00,88.14,88.43,88.09,88.18,22074.0,86.8858,87.1716,86.8365,86.9252,22074.0
2021-05-13 10:30:00,88.19,88.47,88.03,88.36,5591.0,86.9351,87.2111,86.7773,87.1026,5591.0
2021-05-13 11:00:00,88.29,88.29,87.57,87.6,12826.0,87.0336,87.0336,86.3239,86.3535,12826.0
2021-05-13 11:30:00,87.59,87.82,87.3,87.38,13783.0,86.3436,86.5703,86.0577,86.1366,13783.0
2021-05-13 12:00:00,87.43,87.79,87.42,87.79,14667.0,86.1859,86.5407,86.176,86.5407,14667.0
2021-05-13 12:30:00,87.89,87.9,87.33,87.36,8942.0,86.6393,86.6492,86.0873,86.1169,8942.0
2021-05-13 13:00:00,87.33,87.51,87.12,87.22,13569.0,86.0873,86.2647,85.8803,85.9789,13569.0
2021-05-13 13:30:00,87.17,87.22,86.86,87.2,24726.0,85.9296,85.9789,85.624,85.9591,24726.0
2021-05-13 14:00:00,87.26,87.77,87.26,87.67,21270.0,86.0183,86.521,86.0183,86.4225,21270.0
2021-05-13 14:30:00,87.73,87.97,87.61,87.72,10369.0,86.4816,86.7182,86.3633,86.4717,10369.0
2021-05-13 15:00:00,87.76,87.94,87.65,87.86,15766.0,86.5112,86.6886,86.4027,86.6098,15766.0
2021-05-13 15:30:00,87.89,88.07,87.54,87.54,31460.0,86.6393,86.8168,86.2943,86.2943,31460.0
2021-05-14 09:30:00,88.61,88.94,88.52,88.87,30105.0,87.3491,87.6744,87.2604,87.6054,30105.0
2021-05-14 10:00:00,88.87,89.17,88.78,89.17,5413.0,87.6054,87.9011,87.5167,87.9011,5413.0
2021-05-14 10:30:00,89.11,89.33,89.1,89.32,27685.0,87.842,88.0588,87.8321,88.049,27685.0
2021-05-14 11:00:00,89.32,89.35,89.15,89.31,88005.0,88.049,88.0786,87.8814,88.0391,88005.0
2021-05-14 11:30:00,89.34,89.42,89.28,89.34,4912.0,88.0687,88.1476,88.0095,88.0687,4912.0
2021-05-14 12:00:00,89.32,89.57,89.32,89.55,3795.0,88.049,88.2954,88.049,88.2757,3795.0
2021-05-14 12:30:00,89.57,89.64,89.52,89.62,6416.0,88.2954,88.3644,88.2461,88.3447,6416.0
2021-05-14 13:00:00,89.64,89.71,89.56,89.71,5589.0,88.3644,88.4334,88.2856,88.4334,5589.0
2021-05-14 13:30:00,89.74,89.77,89.6,89.77,9468.0,88.463,88.4926,88.325,88.4926,9468.0
2021-05-14 14:00:00,89.79,89.89,89.74,89.84,6601.0,88.5123,88.6109,88.463,88.5616,6601.0
2021-05-14 14:30:00,89.89,90.04,89.86,90.03,21993.0,88.6109,88.7587,88.5813,88.7489,21993.0
2021-05-14 15:00:00,90.05,90.05,89.86,89.87,10645.0,88.7686,88.7686,88.5813,88.5912,10645.0
2021-05-14 15:30:00,89.91,90.06,89.79,89.86,16501.0,88.6306,88.7784,88.5123,88.5813,16501.0
2021-05-17 09:30:00,89.26,89.26,88.85,88.92,49207.0,87.9898,87.9898,87.5857,87.6547,49207.0
2021-05-17 10:00:00,88.66,89.15,88.58,88.91,30630.0,87.3984,87.8814,87.3195,87.6448,30630.0
2021-05-17 10:30:00,88.98,89.29,88.79,89.04,3935.0,87.7138,88.0194,87.5265,87.773,3935.0
2021-05-17 11:00:00,89.11,89.12,88.8,88.93,8229.0,87.842,87.8518,87.5364,87.6645,8229.0
2021-05-17 11:30:00,88.88,88.88,88.68,88.68,4095.0,87.6152,87.6152,87.4181,87.4181,4095.0
2021-05-17 12:00:00,88.68,88.8,88.61,88.79,5810.0,87.4181,87.5364,87.3491,87.5265,5810.0
2021-05-17 12:30:00,88.78,88.9,88.7,88.72,2329.0,87.5167,87.635,87.4378,87.4575,2329.0
2021-05-17 13:00:00,88.79,88.79,88.47,88.58,4372.0,87.5265,87.5265,87.2111,87.3195,4372.0
2021-05-17 13:30:00,88.56,88.65,88.42,88.55,6381.0,87.2998,87.3885,87.1618,87.2899,6381.0
2021-05-17 14:00:00,88.51,88.72,88.51,88.72,5019.0,87.2505,87.4575,87.2505,87.4575,5019.0
2021-05-17 14:30:00,88.82,88.86,88.6,88.85,4021.0,87.5561,87.5955,87.3392,87.5857,4021.0
2021-05-17 15:00:00,88.93,89.16,88.85,88.9,14087.0,87.6645,87.8913,87.5857,87.635,14087.0
2021-05-17 15:30:00,88.91,89.28,88.89,89.26,26924.0,87.6448,88.0095,87.6251,87.9898,26924.0
2021-05-18 09:30:00,89.53,89.73,89.36,89.61,19449.0,88.256,88.4531,88.0884,88.3349,19449.0
2021-05-18 10:00:00,89.52,89.85,89.44,89.85,13756.0,88.2461,88.5714,88.1673,88.5714,13756.0
2021-05-18 10:30:00,89.86,89.88,89.72,89.81,6591.0,88.5813,88.601,88.4433,88.532,6591.0
2021-05-18 11:00:00,89.78,89.87,89.67,89.7,4143.0,88.5024,88.5912,88.394,88.4236,4143.0
2021-05-18 11:30:00,89.61,89.61,89.41,89.42,2414.0,88.3349,88.3349,88.1377,88.1476,2414.0
2021-05-18 12:00:00,89.43,89.65,89.41,89.65,11352.0,88.1574,88.3743,88.1377,88.3743,11352.0
2021-05-18 12:30:00,89.72,89.77,89.65,89.65,5475.0,88.4433,88.4926,88.3743,88.3743,5475.0
2021-05-18 13:00:00,89.65,89.69,89.54,89.66,5386.0,88.3743,88.4137,88.2658,88.3841,5386.0
2021-05-18 13:30:00,89.7,89.7,89.46,89.48,20001.0,88.4236,88.4236,88.187,88.2067,20001.0
2021-05-18 14:00:00,89.49,89.56,89.3,89.3,4787.0,88.2166,88.2856,88.0293,88.0293,4787.0
2021-05-18 14:30:00,89.31,89.32,88.88,89.04,6521.0,88.0391,88.049,87.6152,87.773,6521.0
2021-05-18 15:00:00,89.1,89.23,89.07,89.2,7589.0,87.8321,87.9603,87.8025,87.9307,7589.0
2021-05-18 15:30:00,89.22,89.28,88.63,88.66,35932.0,87.9504,88.0095,87.3688,87.3984,35932.0
2021-05-19 09:30:00,87.09,87.81,87.0,87.56,26096.0,85.8507,86.5605,85.762,86.314,26096.0
2021-05-19 10:00:00,87.52,88.0,87.36,87.97,13940.0,86.2746,86.7478,86.1169,86.7182,13940.0
2021-05-19 10:30:00,87.94,88.18,87.69,88.16,11757.0,86.6886,86.9252,86.4422,86.9055,11757.0
2021-05-19 11:00:00,88.07,88.48,87.94,88.33,39376.0,86.8168,87.2209,86.6886,87.0731,39376.0
2021-05-19 11:30:00,88.27,88.35,88.12,88.3,73809.0,87.0139,87.0928,86.8661,87.0435,73809.0
2021-05-19 12:00:00,88.26,88.6,88.24,88.56,19064.0,87.0041,87.3392,86.9843,87.2998,19064.0
2021-05-19 12:30:00,88.58,88.65,88.5,88.59,7659.0,87.3195,87.3885,87.2406,87.3294,7659.0
2021-05-19 13:00:00,88.66,88.84,88.64,88.71,15569.0,87.3984,87.5758,87.3787,87.4477,15569.0
2021-05-19 13:30:00,88.72,88.75,88.52,88.63,5606.0,87.4575,87.4871,87.2604,87.3688,5606.0
2021-05-19 14:00:00,88.6,89.05,88.24,89.0,12213.0,87.3392,87.7828,86.9843,87.7335,12213.0
2021-05-19 14:30:00,89.13,89.13,88.48,88.55,14368.0,87.8617,87.8617,87.2209,87.2899,14368.0
2021-05-19 15:00:00,88.56,88.96,88.4,88.94,10639.0,87.2998,87.6941,87.1421,87.6744,10639.0
2021-05-19 15:30:00,88.87,89.13,88.48,89.07,30081.0,87.6054,87.8617,87.2209,87.8025,30081.0
2021-05-20 09:30:00,89.5,90.33,89.49,90.11,18250.0,88.2264,89.0446,88.2166,88.8277,18250.0
2021-05-20 10:00:00,90.22,90.38,90.22,90.37,14385.0,88.9362,89.0939,88.9362,89.084,14385.0
2021-05-20 10:30:00,90.42,90.56,90.34,90.48,20115.0,89.1333,89.2713,89.0545,89.1925,20115.0
2021-05-20 11:00:00,90.48,90.78,90.44,90.78,10486.0,89.1925,89.4882,89.153,89.4882,10486.0
2021-05-20 11:30:00,90.78,91.02,90.76,90.87,11095.0,89.4882,89.7248,89.4685,89.5769,11095.0
2021-05-20 12:00:00,90.82,90.82,90.67,90.68,6249.0,89.5276,89.5276,89.3798,89.3896,6249.0
2021-05-20 12:30:00,90.72,90.75,90.56,90.74,7094.0,89.4291,89.4586,89.2713,89.4488,7094.0
2021-05-20 13:00:00,90.81,90.95,90.78,90.93,9015.0,89.5178,89.6558,89.4882,89.6361,9015.0
2021-05-20 13:30:00,90.92,91.0,90.75,90.85,17714.0,89.6262,89.7051,89.4586,89.5572,17714.0
2021-05-20 14:00:00,90.89,90.98,90.86,90.98,7557.0,89.5966,89.6854,89.5671,89.6854,7557.0
2021-05-20 14:30:00,90.95,91.1,90.95,91.06,5460.0,89.6558,89.8036,89.6558,89.7642,5460.0
2021-05-20 15:00:00,90.99,91.14,90.99,91.13,5803.0,89.6952,89.8431,89.6952,89.8332,5803.0
2021-05-20 15:30:00,91.15,91.16,90.88,90.91,28597.0,89.8529,89.8628,89.5868,89.6164,28597.0
2021-05-21 09:30:00,91.43,91.45,90.93,91.29,31650.0,90.129,90.1487,89.6361,89.9909,31650.0
2021-05-21 10:00:00,91.42,91.42,90.93,90.96,10056.0,90.1191,90.1191,89.6361,89.6656,10056.0
2021-05-21 10:30:00,90.98,90.98,90.7,90.88,5091.0,89.6854,89.6854,89.4093,89.5868,5091.0
2021-05-21 11:00:00,90.9,90.98,90.66,90.69,8040.0,89.6065,89.6854,89.3699,89.3995,8040.0
2021-05-21 11:30:00,90.64,90.76,90.57,90.57,1646.0,89.3502,89.4685,89.2812,89.2812,1646.0
2021-05-21 12:00:00,90.58,90.67,90.49,90.54,12155.0,89.291,89.3798,89.2023,89.2516,12155.0
2021-05-21 12:30:00,90.65,90.65,90.44,90.44,4119.0,89.3601,89.3601,89.153,89.153,4119.0
2021-05-21 13:00:00,90.55,90.63,90.45,90.62,7829.0,89.2615,89.3403,89.1629,89.3305,7829.0
2021-05-21 13:30:00,90.67,90.76,90.67,90.69,6762.0,89.3798,89.4685,89.3798,89.3995,6762.0
2021-05-21 14:00:00,90.8,90.81,90.64,90.64,5796.0,89.5079,89.5178,89.3502,89.3502,5796.0
2021-05-21 14:30:00,90.63,90.71,90.57,90.69,4414.0,89.3403,89.4192,89.2812,89.3995,4414.0
2021-05-21 15:00:00,90.65,90.74,90.59,90.74,10238.0,89.3601,89.4488,89.3009,89.4488,10238.0
2021-05-21 15:30:00,90.68,90.68,90.34,90.39,16106.0,89.3896,89.3896,89.0545,89.1038,16106.0
2021-05-24 09:30:00,91.27,91.87,91.18,91.8,21193.0,89.9712,90.5627,89.8825,90.4937,21193.0
2021-05-24 10:00:00,91.92,92.2,91.87,92.18,25976.0,90.612,90.888,90.5627,90.8683,25976.0
2021-05-24 10:30:00,92.22,92.27,92.12,92.15,5281.0,90.9077,90.957,90.8091,90.8387,5281.0
2021-05-24 11:00:00,92.22,92.28,92.14,92.28,4487.0,90.9077,90.9669,90.8288,90.9669,4487.0
2021-05-24 11:30:00,92.23,92.33,92.22,92.27,6061.0,90.9176,91.0161,90.9077,90.957,6061.0
2021-05-24 12:00:00,92.28,92.4,92.2,92.24,4419.0,90.9669,91.0851,90.888,90.9274,4419.0
2021-05-24 12:30:00,92.25,92.25,92.17,92.21,3527.0,90.9373,90.9373,90.8584,90.8979,3527.0
2021-05-24 13:00:00,92.21,92.31,92.19,92.3,9523.0,90.8979,90.9964,90.8781,90.9866,9523.0
2021-05-24 13:30:00,92.32,92.41,92.32,92.38,7454.0,91.0063,91.095,91.0063,91.0654,7454.0
2021-05-24 14:00:00,92.38,92.48,92.37,92.48,3164.0,91.0654,91.164,91.0556,91.164,3164.0
2021-05-24 14:30:00,92.5,92.58,92.5,92.52,8649.0,91.1837,91.2626,91.1837,91.2034,8649.0
2021-05-24 15:00:00,92.53,92.55,92.39,92.39,5454.0,91.2133,91.233,91.0753,91.0753,5454.0
2021-05-24 15:30:00,92.4,92.4,92.18,92.21,11675.0,91.0851,91.0851,90.8683,90.8979,11675.0
2021-05-25 09:30:00,92.65,92.86,92.26,92.26,12936.0,91.3316,91.5386,90.9471,90.9471,12936.0
2021-05-25 10:00:00,92.34,92.52,92.26,92.52,7874.0,91.026,91.2034,90.9471,91.2034,7874.0
2021-05-25 10:30:00,92.35,92.63,92.33,92.63,13289.0,91.0359,91.3119,91.0161,91.3119,13289.0
2021-05-25 11:00:00,92.68,92.68,92.21,92.21,9071.0,91.3612,91.3612,90.8979,90.8979,9071.0
2021-05-25 11:30:00,92.31,92.33,92.18,92.26,4509.0,90.9964,91.0161,90.8683,90.9471,4509.0
2021-05-25 12:00:00,92.39,92.4,92.32,92.32,2486.0,91.0753,91.0851,91.0063,91.0063,2486.0
2021-05-25 12:30:00,92.39,92.45,92.25,92.27,6040.0,91.0753,91.1344,90.9373,90.957,6040.0
2021-05-25 13:00:00,92.23,92.38,92.11,92.37,14396.0,90.9176,91.0654,90.7993,91.0556,14396.0
2021-05-25 13:30:00,92.41,92.44,92.32,92.4,9286.0,91.095,91.1246,91.0063,91.0851,9286.0
2021-05-25 14:00:00,92.39,92.4,92.23,92.28,12892.0,91.0753,91.0851,90.9176,90.9669,12892.0
2021-05-25 14:30:00,92.32,92.32,92.19,92.23,2194.0,91.0063,91.0063,90.8781,90.9176,2194.0
2021-05-25 15:00:00,92.27,92.31,92.1,92.31,8353.0,90.957,90.9964,90.7894,90.9964,8353.0
2021-05-25 15:30:00,92.26,92.36,92.2,92.34,25330.0,90.9471,91.0457,90.888,91.026,25330.0
2021-05-26 09:30:00,92.54,92.79,92.54,92.56,16395.0,91.2232,91.4696,91.2232,91.2429,16395.0
2021-05-26 10:00:00,92.58,92.68,92.45,92.68,15377.0,91.2626,91.3612,91.1344,91.3612,15377.0
2021-05-26 10:30:00,92.63,92.71,92.55,92.66,6215.0,91.3119,91.3907,91.233,91.3414,6215.0
2021-05-26 11:00:00,92.59,92.65,92.49,92.53,9353.0,91.2724,91.3316,91.1739,91.2133,9353.0
2021-05-26 11:30:00,92.48,92.55,92.36,92.54,12815.0,91.164,91.233,91.0457,91.2232,12815.0
2021-05-26 12:00:00,92.56,92.62,92.52,92.57,12953.0,91.2429,91.302,91.2034,91.2527,12953.0
2021-05-26 12:30:00,92.56,92.58,92.52,92.57,5058.0,91.2429,91.2626,91.2034,91.2527,5058.0
2021-05-26 13:00:00,92.56,92.62,92.45,92.52,15162.0,91.2429,91.302,91.1344,91.2034,15162.0
2021-05-26 13:30:00,92.52,92.54,92.35,92.44,33176.0,91.2034,91.2232,91.0359,91.1246,33176.0
2021-05-26 14:00:00,92.45,92.59,92.4,92.57,98172.0,91.1344,91.2724,91.0851,91.2527,98172.0
2021-05-26 14:30:00,92.58,92.63,92.54,92.59,12517.0,91.2626,91.3119,91.2232,91.2724,12517.0
2021-05-26 15:00:00,92.6,92.66,92.52,92.61,16469.0,91.2823,91.3414,91.2034,91.2922,16469.0
2021-05-26 15:30:00,92.63,92.64,92.46,92.64,23535.0,91.3119,91.3217,91.1443,91.3217,23535.0
2021-05-27 09:30:00,92.51,92.51,92.2,92.26,12420.0,91.1936,91.1936,90.888,90.9471,12420.0
2021-05-27 10:00:00,92.25,92.65,92.24,92.6,4112.0,90.9373,91.3316,90.9274,91.2823,4112.0
2021-05-27 10:30:00,92.67,92.85,92.52,92.55,5221.0,91.3513,91.5287,91.2034,91.233,5221.0
2021-05-27 11:00:00,92.62,92.79,92.55,92.66,5021.0,91.302,91.4696,91.233,91.3414,5021.0
2021-05-27 11:30:00,92.63,92.75,92.61,92.75,5855.0,91.3119,91.4302,91.2922,91.4302,5855.0
2021-05-27 12:00:00,92.73,92.75,92.66,92.72,2424.0,91.4105,91.4302,91.3414,91.4006,2424.0
2021-05-27 12:30:00,92.69,92.7,92.62,92.67,2386.0,91.371,91.3809,91.302,91.3513,2386.0
2021-05-27 13:00:00,92.73,92.73,92.65,92.66,1615.0,91.4105,91.4105,91.3316,91.3414,1615.0
2021-05-27 13:30:00,92.61,92.62,92.52,92.52,9810.0,91.2922,91.302,91.2034,91.2034,9810.0
2021-05-27 14:00:00,92.52,92.55,92.32,92.35,15988.0,91.2034,91.233,91.0063,91.0359,15988.0
2021-05-27 14:30:00,92.35,92.45,92.35,92.41,6514.0,91.0359,91.1344,91.0359,91.095,6514.0
2021-05-27 15:00:00,92.38,92.38,92.28,92.34,33287.0,91.0654,91.0654,90.9669,91.026,33287.0
2021-05-27 15:30:00,92.34,92.39,92.2,92.2,26428.0,91.026,91.0753,90.888,90.888,26428.0
2021-05-28 09:30:00,92.66,92.82,92.55,92.82,23594.0,91.3414,91.4992,91.233,91.4992,23594.0
2021-05-28 10:00:00,92.71,92.86,92.59,92.59,4768.0,91.3907,91.5386,91.2724,91.2724,4768.0
2021-05-28 10:30:00,92.55,92.82,92.55,92.7,1899.0,91.233,91.4992,91.233,91.3809,1899.0
2021-05-28 11:00:00,92.72,92.81,92.68,92.77,4717.0,91.4006,91.4893,91.3612,91.4499,4717.0
2021-05-28 11:30:00,92.8,92.95,92.79,92.94,11340.0,91.4795,91.6273,91.4696,91.6175,11340.0
2021-05-28 12:00:00,92.93,93.03,92.93,92.94,4652.0,91.6076,91.7062,91.6076,91.6175,4652.0
2021-05-28 12:30:00,92.94,93.01,92.94,93.01,5936.0,91.6175,91.6865,91.6175,91.6865,5936.0
2021-05-28 13:00:00,93.01,93.04,92.78,92.78,21447.0,91.6865,91.716,91.4597,91.4597,21447.0
2021-05-28 13:30:00,92.79,92.79,92.72,92.72,4340.0,91.4696,91.4696,91.4006,91.4006,4340.0
2021-05-28 14:00:00,92.75,92.8,92.71,92.8,2460.0,91.4302,91.4795,91.3907,91.4795,2460.0
2021-05-28 14:30:00,92.83,92.84,92.76,92.81,4386.0,91.509,91.5189,91.44,91.4893,4386.0
2021-05-28 15:00:00,92.78,92.8,92.7,92.75,3320.0,91.4597,91.4795,91.3809,91.4302,3320.0
2021-05-28 15:30:00,92.73,92.79,92.42,92.47,37820.0,91.4105,91.4696,91.1049,91.1542,37820.0
2021-06-01 09:30:00,92.86,93.0,92.44,92.54,26839.0,91.5386,91.6766,91.1246,91.2232,26839.0
2021-06-01 10:00:00,92.47,92.49,91.91,92.18,9002.0,91.1542,91.1739,90.6021,90.8683,9002.0
2021-06-01 10:30:00,92.22,92.3,91.78,91.86,6926.0,90.9077,90.9866,90.474,90.5528,6926.0
2021-06-01 11:00:00,91.9,92.13,91.79,92.13,3590.0,90.5923,90.819,90.4838,90.819,3590.0
2021-06-01 11:30:00,92.1,92.2,92.1,92.15,4825.0,90.7894,90.888,90.7894,90.8387,4825.0
2021-06-01 12:00:00,92.17,92.28,92.08,92.25,5611.0,90.8584,90.9669,90.7697,90.9373,5611.0
2021-06-01 12:30:00,92.25,92.32,92.21,92.26,5128.0,90.9373,91.0063,90.8979,90.9471,5128.0
2021-06-01 13:00:00,92.21,92.24,92.11,92.17,8480.0,90.8979,90.9274,90.7993,90.8584,8480.0
2021-06-01 13:30:00,92.2,92.27,92.19,92.25,9816.0,90.888,90.957,90.8781,90.9373,9816.0
2021-06-01 14:00:00,92.23,92.35,92.22,92.34,7857.0,90.9176,91.0359,90.9077,91.026,7857.0
2021-06-01 14:30:00,92.31,92.51,92.31,92.43,5809.0,90.9964,91.1936,90.9964,91.1147,5809.0
2021-06-01 15:00:00,92.44,92.46,92.35,92.35,8141.0,91.1246,91.1443,91.0359,91.0359,8141.0
2021-06-01 15:30:00,92.34,92.35,92.11,92.15,22909.0,91.026,91.0359,90.7993,90.8387,22909.0
2021-06-02 09:30:00,92.34,92.7,92.21,92.62,38328.0,91.026,91.3809,90.8979,91.302,38328.0
2021-06-02 10:00:00,92.48,92.66,92.36,92.63,7536.0,91.164,91.3414,91.0457,91.3119,7536.0
2021-06-02 10:30:00,92.68,92.81,92.58,92.62,14843.0,91.3612,91.4893,91.2626,91.302,14843.0
2021-06-02 11:00:00,92.61,92.69,92.57,92.64,18425.0,91.2922,91.371,91.2527,91.3217,18425.0
2021-06-02 11:30:00,92.7,92.74,92.65,92.65,31484.0,91.3809,91.4203,91.3316,91.3316,31484.0
2021-06-02 12:00:00,92.63,92.65,92.42,92.43,4762.0,91.3119,91.3316,91.1049,91.1147,4762.0
2021-06-02 12:30:00,92.42,92.5,92.42,92.49,5932.0,91.1049,91.1837,91.1049,91.1739,5932.0
2021-06-02 13:00:00,92.45,92.48,92.12,92.16,5744.0,91.1344,91.164,90.8091,90.8486,5744.0
2021-06-02 13:30:00,92.2,92.28,92.07,92.16,7948.0,90.888,90.9669,90.7598,90.8486,7948.0
2021-06-02 14:00:00,92.16,92.22,92.02,92.2,7167.0,90.8486,90.9077,90.7106,90.888,7167.0
2021-06-02 14:30:00,92.17,92.26,92.12,92.24,60720.0,90.8584,90.9471,90.8091,90.9274,60720.0
2021-06-02 15:00:00,92.24,92.3,92.18,92.26,7304.0,90.9274,90.9866,90.8683,90.9471,7304.0
2021-06-02 15:30:00,92.28,92.5,92.23,92.5,8897.0,90.9669,91.1837,90.9176,91.1837,8897.0
2021-06-03 09:30:00,91.74,91.74,91.0,91.1,25937.0,90.4345,90.4345,89.7051,89.8036,25937.0
2021-06-03 10:00:00,91.23,91.57,91.22,91.43,7193.0,89.9318,90.267,89.9219,90.129,7193.0
2021-06-03 10:30:00,91.38,91.73,91.17,91.73,15541.0,90.0797,90.4247,89.8727,90.4247,15541.0
2021-06-03 11:00:00,91.91,91.99,91.69,91.76,2220.0,90.6021,90.681,90.3853,90.4543,2220.0
2021-06-03 11:30:00,91.77,91.77,91.49,91.61,3983.0,90.4641,90.4641,90.1881,90.3064,3983.0
2021-06-03 12:00:00,91.69,91.75,91.52,91.55,3770.0,90.3853,90.4444,90.2177,90.2472,3770.0
2021-06-03 12:30:00,91.58,91.75,91.57,91.72,9848.0,90.2768,90.4444,90.267,90.4148,9848.0
2021-06-03 13:00:00,91.74,91.86,91.6,91.86,2784.0,90.4345,90.5528,90.2965,90.5528,2784.0
2021-06-03 13:30:00,91.87,91.91,91.77,91.79,1921.0,90.5627,90.6021,90.4641,90.4838,1921.0
2021-06-03 14:00:00,91.75,91.8,91.63,91.66,5239.0,90.4444,90.4937,90.3261,90.3557,5239.0
2021-06-03 14:30:00,91.69,91.71,91.58,91.61,4191.0,90.3853,90.405,90.2768,90.3064,4191.0
2021-06-03 15:00:00,91.6,91.67,91.56,91.66,33953.0,90.2965,90.3655,90.2571,90.3557,33953.0
2021-06-03 15:30:00,91.65,91.71,91.46,91.54,15918.0,90.3458,90.405,90.1585,90.2374,15918.0
2021-06-04 09:30:00,92.17,92.9,92.09,92.88,65718.0,90.8584,91.578,90.7796,91.5583,65718.0
2021-06-04 10:00:00,92.96,93.15,92.96,93.03,26595.0,91.6372,91.8245,91.6372,91.7062,26595.0
2021-06-04 10:30:00,93.06,93.24,93.01,93.11,16155.0,91.7358,91.9132,91.6865,91.785,16155.0
2021-06-04 11:00:00,93.09,93.36,93.07,93.35,5748.0,91.7653,92.0315,91.7456,92.0216,5748.0
2021-06-04 11:30:00,93.3,93.34,93.25,93.26,24434.0,91.9723,92.0118,91.9231,91.9329,24434.0
2021-06-04 12:00:00,93.28,93.34,93.21,93.3,3766.0,91.9526,92.0118,91.8836,91.9723,3766.0
2021-06-04 12:30:00,93.36,93.37,93.27,93.29,5924.0,92.0315,92.0413,91.9428,91.9625,5924.0
2021-06-04 13:00:00,93.3,93.33,93.27,93.28,2676.0,91.9723,92.0019,91.9428,91.9526,2676.0
2021-06-04 13:30:00,93.33,93.36,93.27,93.36,6221.0,92.0019,92.0315,91.9428,92.0315,6221.0
2021-06-04 14:00:00,93.38,93.44,93.36,93.39,6240.0,92.0512,92.1103,92.0315,92.0611,6240.0
2021-06-04 14:30:00,93.43,93.46,93.39,93.4,7081.0,92.1005,92.1301,92.0611,92.0709,7081.0
2021-06-04 15:00:00,93.4,93.42,93.36,93.36,3017.0,92.0709,92.0906,92.0315,92.0315,3017.0
2021-06-04 15:30:00,93.35,93.49,93.31,93.37,22354.0,92.0216,92.1596,91.9822,92.0413,22354.0
2021-06-07 09:30:00,93.21,93.4,93.08,93.34,8220.0,91.8836,92.0709,91.7555,92.0118,8220.0
2021-06-07 10:00:00,93.29,93.36,93.19,93.3,1679.0,91.9625,92.0315,91.8639,91.9723,1679.0
2021-06-07 10:30:00,93.29,93.43,93.25,93.41,61071.0,91.9625,92.1005,91.9231,92.0808,61071.0
2021-06-07 11:00:00,93.34,93.4,93.21,93.21,4070.0,92.0118,92.0709,91.8836,91.8836,4070.0
2021-06-07 11:30:00,93.27,93.31,93.22,93.27,4359.0,91.9428,91.9822,91.8935,91.9428,4359.0
2021-06-07 12:00:00,93.34,93.47,93.33,93.42,11342.0,92.0118,92.1399,92.0019,92.0906,11342.0
2021-06-07 12:30:00,93.44,93.49,93.39,93.46,4525.0,92.1103,92.1596,92.0611,92.1301,4525.0
2021-06-07 13:00:00,93.48,93.48,93.3,93.3,34315.0,92.1498,92.1498,91.9723,91.9723,34315.0
2021-06-07 13:30:00,93.32,93.37,93.29,93.32,2599.0,91.9921,92.0413,91.9625,91.9921,2599.0
2021-06-07 14:00:00,93.29,93.42,93.29,93.4,4311.0,91.9625,92.0906,91.9625,92.0709,4311.0
2021-06-07 14:30:00,93.41,93.53,93.35,93.53,6309.0,92.0808,92.1991,92.0216,92.1991,6309.0
2021-06-07 15:00:00,93.5,93.71,93.5,93.66,5765.0,92.1695,92.3765,92.1695,92.3272,5765.0
2021-06-07 15:30:00,93.67,93.78,93.6,93.78,27093.0,92.3371,92.4455,92.2681,92.4455,27093.0
2021-06-08 09:30:00,94.16,94.65,94.1,94.1,17497.0,92.8201,93.3031,92.761,92.761,17497.0
2021-06-08 10:00:00,94.05,94.2,94.03,94.09,5482.0,92.7117,92.8595,92.692,92.7511,5482.0
2021-06-08 10:30:00,94.06,94.09,93.82,93.82,6541.0,92.7215,92.7511,92.4849,92.4849,6541.0
2021-06-08 11:00:00,93.96,93.98,93.4,93.6,7280.0,92.6229,92.6427,92.0709,92.2681,7280.0
2021-06-08 11:30:00,93.59,93.72,93.51,93.68,5504.0,92.2582,92.3864,92.1794,92.3469,5504.0
2021-06-08 12:00:00,93.7,93.74,93.69,93.7,3034.0,92.3666,92.4061,92.3568,92.3666,3034.0
2021-06-08 12:30:00,93.79,93.87,93.77,93.86,6930.0,92.4554,92.5342,92.4357,92.5244,6930.0
2021-06-08 13:00:00,93.89,93.89,93.76,93.76,3025.0,92.5539,92.5539,92.4258,92.4258,3025.0
2021-06-08 13:30:00,93.78,93.83,93.72,93.72,1604.0,92.4455,92.4948,92.3864,92.3864,1604.0
2021-06-08 14:00:00,93.71,93.8,93.71,93.74,2561.0,92.3765,92.4652,92.3765,92.4061,2561.0
2021-06-08 14:30:00,93.79,93.93,93.76,93.93,10392.0,92.4554,92.5934,92.4258,92.5934,10392.0
2021-06-08 15:00:00,93.94,93.98,93.82,93.82,8167.0,92.6032,92.6427,92.4849,92.4849,8167.0
2021-06-08 15:30:00,93.83,93.88,93.73,93.77,29935.0,92.4948,92.5441,92.3962,92.4357,29935.0
2021-06-09 09:30:00,94.12,94.34,93.86,94.0,17982.0,92.7807,92.9975,92.5244,92.6624,17982.0
2021-06-09 10:00:00,93.89,93.95,93.79,93.87,2379.0,92.5539,92.6131,92.4554,92.5342,2379.0
2021-06-09 10:30:00,93.94,93.94,93.8,93.86,2143.0,92.6032,92.6032,92.4652,92.5244,2143.0
2021-06-09 11:00:00,93.87,93.99,93.86,93.97,3964.0,92.5342,92.6525,92.5244,92.6328,3964.0
2021-06-09 11:30:00,93.99,93.99,93.78,93.79,3359.0,92.6525,92.6525,92.4455,92.4554,3359.0
2021-06-09 12:00:00,93.87,94.05,93.86,93.99,5915.0,92.5342,92.7117,92.5244,92.6525,5915.0
2021-06-09 12:30:00,94.04,94.12,94.03,94.1,13637.0,92.7018,92.7807,92.692,92.761,13637.0
2021-06-09 13:00:00,94.17,94.18,94.1,94.12,2118.0,92.83,92.8398,92.761,92.7807,2118.0
2021-06-09 13:30:00,94.12,94.19,94.06,94.08,23881.0,92.7807,92.8497,92.7215,92.7412,23881.0
2021-06-09 14:00:00,94.15,94.15,94.03,94.05,5597.0,92.8102,92.8102,92.692,92.7117,5597.0
2021-06-09 14:30:00,94.09,94.09,93.88,93.91,6201.0,92.7511,92.7511,92.5441,92.5737,6201.0
2021-06-09 15:00:00,93.86,93.91,93.82,93.83,9928.0,92.5244,92.5737,92.4849,92.4948,9928.0
2021-06-09 15:30:00,93.77,93.84,93.69,93.69,15000.0,92.4357,92.5047,92.3568,92.3568,15000.0
2021-06-10 09:30:00,93.83,94.51,93.7,94.46,18814.0,92.5701,93.241,92.4419,93.1917,18814.0
2021-06-10 10:00:00,94.48,94.54,94.27,94.3,13636.0,93.2114,93.2706,93.0042,93.0338,13636.0
2021-06-10 10:30:00,94.33,94.33,93.55,93.79,6391.0,93.0634,93.0634,92.2939,92.5307,6391.0
2021-06-10 11:00:00,93.73,94.07,93.73,94.07,4113.0,92.4715,92.8069,92.4715,92.8069,4113.0
2021-06-10 11:30:00,94.17,94.22,94.03,94.22,3891.0,92.9056,92.9549,92.7675,92.9549,3891.0
2021-06-10 12:00:00,94.26,94.33,94.19,94.22,15446.0,92.9944,93.0634,92.9253,92.9549,15446.0
2021-06-10 12:30:00,94.21,94.36,94.2,94.32,6369.0,92.945,93.093,92.9352,93.0536,6369.0
2021-06-10 13:00:00,94.38,94.38,94.29,94.29,7150.0,93.1128,93.1128,93.024,93.024,7150.0
2021-06-10 13:30:00,94.31,94.43,94.18,94.43,14197.0,93.0437,93.1621,92.9154,93.1621,14197.0
2021-06-10 14:00:00,94.44,94.45,94.36,94.39,2850.0,93.172,93.1818,93.093,93.1226,2850.0
2021-06-10 14:30:00,94.38,94.52,94.34,94.52,4691.0,93.1128,93.2509,93.0733,93.2509,4691.0
2021-06-10 15:00:00,94.5,94.53,94.4,94.5,5851.0,93.2311,93.2607,93.1325,93.2311,5851.0
2021-06-10 15:30:00,94.5,94.54,94.37,94.5,23262.0,93.2311,93.2706,93.1029,93.2311,23262.0
2021-06-11 09:30:00,94.63,94.83,94.53,94.69,32505.0,93.3594,93.5567,93.2607,93.4186,32505.0
2021-06-11 10:00:00,94.87,94.95,94.7,94.87,5218.0,93.5962,93.6751,93.4285,93.5962,5218.0
2021-06-11 10:30:00,94.82,94.86,94.59,94.69,19691.0,93.5469,93.5863,93.3199,93.4186,19691.0
2021-06-11 11:00:00,94.64,94.82,94.53,94.82,7288.0,93.3693,93.5469,93.2607,93.5469,7288.0
2021-06-11 11:30:00,94.78,94.79,94.67,94.68,5519.0,93.5074,93.5173,93.3989,93.4087,5519.0
2021-06-11 12:00:00,94.73,94.74,94.62,94.64,4994.0,93.4581,93.4679,93.3495,93.3693,4994.0
2021-06-11 12:30:00,94.68,94.71,94.63,94.7,2164.0,93.4087,93.4383,93.3594,93.4285,2164.0
2021-06-11 13:00:00,94.65,94.71,94.64,94.71,11864.0,93.3791,93.4383,93.3693,93.4383,11864.0
2021-06-11 13:30:00,94.75,94.8,94.72,94.78,9393.0,93.4778,93.5271,93.4482,93.5074,9393.0
2021-06-11 14:00:00,94.78,94.89,94.78,94.89,5361.0,93.5074,93.6159,93.5074,93.6159,5361.0
2021-06-11 14:30:00,94.89,94.95,94.87,94.92,5391.0,93.6159,93.6751,93.5962,93.6455,5391.0
2021-06-11 15:00:00,94.91,94.91,94.8,94.87,10301.0,93.6356,93.6356,93.5271,93.5962,10301.0
2021-06-11 15:30:00,94.88,95.02,94.82,95.02,41250.0,93.606,93.7442,93.5469,93.7442,41250.0
2021-06-14 09:30:00,95.19,95.56,94.94,95.39,17249.0,93.9119,94.2769,93.6652,94.1092,17249.0
2021-06-14 10:00:00,95.41,95.41,95.12,95.33,6425.0,94.1289,94.1289,93.8428,94.05,6425.0
2021-06-14 10:30:00,95.3,95.39,95.16,95.35,4898.0,94.0204,94.1092,93.8823,94.0697,4898.0
2021-06-14 11:00:00,95.43,95.56,95.39,95.53,10266.0,94.1487,94.2769,94.1092,94.2473,10266.0
2021-06-14 11:30:00,95.54,95.58,95.45,95.57,5739.0,94.2572,94.2966,94.1684,94.2868,5739.0
2021-06-14 12:00:00,95.56,95.77,95.55,95.67,4779.0,94.2769,94.4841,94.267,94.3854,4779.0
2021-06-14 12:30:00,95.61,95.66,95.59,95.65,7710.0,94.3262,94.3756,94.3065,94.3657,7710.0
2021-06-14 13:00:00,95.65,95.76,95.65,95.72,4641.0,94.3657,94.4742,94.3657,94.4348,4641.0
2021-06-14 13:30:00,95.76,95.83,95.76,95.78,10673.0,94.4742,94.5433,94.4742,94.494,10673.0
2021-06-14 14:00:00,95.8,95.81,95.68,95.69,6097.0,94.5137,94.5236,94.3953,94.4052,6097.0
2021-06-14 14:30:00,95.72,95.84,95.7,95.8,15941.0,94.4348,94.5532,94.415,94.5137,15941.0
2021-06-14 15:00:00,95.8,95.8,95.65,95.77,15841.0,94.5137,94.5137,94.3657,94.4841,15841.0
2021-06-14 15:30:00,95.76,96.16,95.72,96.16,11020.0,94.4742,94.8689,94.4348,94.8689,11020.0
2021-06-15 09:30:00,96.11,96.14,95.62,95.98,34690.0,94.8195,94.8491,94.3361,94.6913,34690.0
2021-06-15 10:00:00,95.98,95.99,95.65,95.67,19968.0,94.6913,94.7011,94.3657,94.3854,19968.0
2021-06-15 10:30:00,95.67,95.77,95.58,95.67,28583.0,94.3854,94.4841,94.2966,94.3854,28583.0
2021-06-15 11:00:00,95.67,95.8,95.59,95.63,18085.0,94.3854,94.5137,94.3065,94.346,18085.0
2021-06-15 11:30:00,95.6,95.68,95.45,95.68,21240.0,94.3164,94.3953,94.1684,94.3953,21240.0
2021-06-15 12:00:00,95.7,95.76,95.7,95.73,22352.0,94.415,94.4742,94.415,94.4446,22352.0
2021-06-15 12:30:00,95.77,95.77,95.55,95.6,12292.0,94.4841,94.4841,94.267,94.3164,12292.0
2021-06-15 13:00:00,95.59,95.6,95.48,95.51,26207.0,94.3065,94.3164,94.198,94.2276,26207.0
2021-06-15 13:30:00,95.51,95.6,95.51,95.56,17123.0,94.2276,94.3164,94.2276,94.2769,17123.0
2021-06-15 14:00:00,95.57,95.61,95.36,95.43,19926.0,94.2868,94.3262,94.0796,94.1487,19926.0
2021-06-15 14:30:00,95.41,95.47,95.35,95.45,16610.0,94.1289,94.1881,94.0697,94.1684,16610.0
2021-06-15 15:00:00,95.43,95.45,95.29,95.35,23069.0,94.1487,94.1684,94.0105,94.0697,23069.0
2021-06-15 15:30:00,95.36,95.56,95.28,95.41,40067.0,94.0796,94.2769,94.0007,94.1289,40067.0
2021-06-16 09:30:00,95.47,95.8,95.42,95.69,19711.0,94.1881,94.5137,94.1388,94.4052,19711.0
2021-06-16 10:00:00,95.81,95.93,95.75,95.8,6137.0,94.5236,94.6419,94.4644,94.5137,6137.0
2021-06-16 10:30:00,95.67,95.68,95.57,95.66,3103.0,94.3854,94.3953,94.2868,94.3756,3103.0
2021-06-16 11:00:00,95.67,95.71,95.59,95.69,9560.0,94.3854,94.4249,94.3065,94.4052,9560.0
2021-06-16 11:30:00,95.7,95.7,95.5,95.51,3423.0,94.415,94.415,94.2177,94.2276,3423.0
2021-06-16 12:00:00,95.51,95.52,95.15,95.16,3836.0,94.2276,94.2375,93.8724,93.8823,3836.0
2021-06-16 12:30:00,95.25,95.38,95.25,95.38,4478.0,93.9711,94.0993,93.9711,94.0993,4478.0
2021-06-16 13:00:00,95.36,95.49,95.34,95.35,5622.0,94.0796,94.2079,94.0599,94.0697,5622.0
2021-06-16 13:30:00,95.5,95.52,95.35,95.43,35533.0,94.2177,94.2375,94.0697,94.1487,35533.0
2021-06-16 14:00:00,95.36,95.36,94.31,94.68,10570.0,94.0796,94.0796,93.0437,93.4087,10570.0
2021-06-16 14:30:00,94.71,94.8,94.08,94.58,12704.0,93.4383,93.5271,92.8168,93.3101,12704.0
2021-06-16 15:00:00,94.5,95.32,94.5,95.25,10398.0,93.2311,94.0401,93.2311,93.9711,10398.0
2021-06-16 15:30:00,95.25,95.42,95.03,95.03,23123.0,93.9711,94.1388,93.754,93.754,23123.0
2021-06-17 09:30:00,94.76,95.45,94.73,95.4,11116.0,93.4877,94.1684,93.4581,94.1191,11116.0
2021-06-17 10:00:00,95.52,96.0,95.46,95.99,7243.0,94.2375,94.711,94.1783,94.7011,7243.0
2021-06-17 10:30:00,96.06,96.24,95.91,95.98,85629.0,94.7702,94.9478,94.6222,94.6913,85629.0
2021-06-17 11:00:00,96.07,96.41,96.04,96.38,6099.0,94.7801,95.1155,94.7505,95.0859,6099.0
2021-06-17 11:30:00,96.43,96.66,96.24,96.24,20064.0,95.1352,95.3621,94.9478,94.9478,20064.0
2021-06-17 12:00:00,96.31,96.31,95.68,95.72,47727.0,95.0168,95.0168,94.3953,94.4348,47727.0
2021-06-17 12:30:00,95.68,95.98,95.55,95.97,5504.0,94.3953,94.6913,94.267,94.6814,5504.0
2021-06-17 13:00:00,96.02,96.32,96.02,96.31,8416.0,94.7307,95.0267,94.7307,95.0168,8416.0
2021-06-17 13:30:00,96.32,96.5,96.29,96.35,4063.0,95.0267,95.2043,94.9971,95.0563,4063.0
2021-06-17 14:00:00,96.37,96.47,96.28,96.47,10916.0,95.076,95.1747,94.9872,95.1747,10916.0
2021-06-17 14:30:00,96.46,96.47,96.33,96.35,10713.0,95.1648,95.1747,95.0366,95.0563,10713.0
2021-06-17 15:00:00,96.39,96.6,96.3,96.48,95331.0,95.0958,95.303,95.007,95.1846,95331.0
2021-06-17 15:30:00,96.48,96.52,96.3,96.3,64891.0,95.1846,95.224,95.007,95.007,64891.0
2021-06-18 09:30:00,95.93,96.23,95.55,96.0,47057.0,94.6419,94.9379,94.267,94.711,47057.0
2021-06-18 10:00:00,96.05,96.11,95.84,96.04,33172.0,94.7603,94.8195,94.5532,94.7505,33172.0
2021-06-18 10:30:00,96.01,96.2,95.74,95.84,34201.0,94.7209,94.9083,94.4545,94.5532,34201.0
2021-06-18 11:00:00,95.82,95.94,95.39,95.39,31476.0,94.5334,94.6518,94.1092,94.1092,31476.0
2021-06-18 11:30:00,95.38,95.7,95.38,95.62,24232.0,94.0993,94.415,94.0993,94.3361,24232.0
2021-06-18 12:00:00,95.62,95.9,95.59,95.9,23313.0,94.3361,94.6124,94.3065,94.6124,23313.0
2021-06-18 12:30:00,95.92,95.92,95.71,95.86,19251.0,94.6321,94.6321,94.4249,94.5729,19251.0
2021-06-18 13:00:00,95.86,95.98,95.73,95.73,16565.0,94.5729,94.6913,94.4446,94.4446,16565.0
2021-06-18 13:30:00,95.73,95.88,95.69,95.78,17721.0,94.4446,94.5926,94.4052,94.494,17721.0
2021-06-18 14:00:00,95.74,95.91,95.69,95.78,18818.0,94.4545,94.6222,94.4052,94.494,18818.0
2021-06-18 14:30:00,95.75,95.81,95.44,95.46,21166.0,94.4644,94.5236,94.1585,94.1783,21166.0
2021-06-18 15:00:00,95.42,95.75,95.36,95.72,21545.0,94.1388,94.4644,94.0796,94.4348,21545.0
2021-06-18 15:30:00,95.7,95.81,95.39,95.41,62517.0,94.415,94.5236,94.1092,94.1289,62517.0
2021-06-21 09:30:00,95.5,95.62,94.72,95.59,1058152.0,94.2177,94.3361,93.4482,94.3065,1058152.0
2021-06-21 10:00:00,95.59,95.81,95.36,95.47,20397.0,94.3065,94.5236,94.0796,94.1881,20397.0
2021-06-21 10:30:00,95.5,96.12,95.5,95.99,49632.0,94.2177,94.8294,94.2177,94.7011,49632.0
2021-06-21 11:00:00,96.01,96.24,95.95,96.05,136059.0,94.7209,94.9478,94.6617,94.7603,136059.0
2021-06-21 11:30:00,96.04,96.13,95.91,96.12,52744.0,94.7505,94.8393,94.6222,94.8294,52744.0
2021-06-21 12:00:00,96.16,96.17,96.06,96.14,24298.0,94.8689,94.8787,94.7702,94.8491,24298.0
2021-06-21 12:30:00,96.14,96.19,96.06,96.07,344027.0,94.8491,94.8985,94.7702,94.7801,344027.0
2021-06-21 13:00:00,96.06,96.13,95.98,96.07,78259.0,94.7702,94.8393,94.6913,94.7801,78259.0
2021-06-21 13:30:00,96.09,96.3,96.09,96.23,19520.0,94.7998,95.007,94.7998,94.9379,19520.0
2021-06-21 14:00:00,96.25,96.26,96.14,96.25,227575.0,94.9577,94.9675,94.8491,94.9577,227575.0
2021-06-21 14:30:00,96.25,96.25,96.11,96.21,24701.0,94.9577,94.9577,94.8195,94.9182,24701.0
2021-06-21 15:00:00,96.23,96.24,96.01,96.07,33899.0,94.9379,94.9478,94.7209,94.7801,33899.0
2021-06-21 15:30:00,96.08,96.32,96.05,96.27,148579.0,94.7899,95.0267,94.7603,94.9774,148579.0
2021-06-22 09:30:00,96.31,96.61,96.19,96.42,13502.0,95.0168,95.3128,94.8985,95.1254,13502.0
2021-06-22 10:00:00,96.42,96.64,96.3,96.62,49843.0,95.1254,95.3424,95.007,95.3227,49843.0
2021-06-22 10:30:00,96.63,96.74,96.44,96.63,28635.0,95.3325,95.4411,95.1451,95.3325,28635.0
2021-06-22 11:00:00,96.65,96.9,96.58,96.87,53515.0,95.3523,95.5989,95.2832,95.5693,53515.0
2021-06-22 11:30:00,96.83,96.84,96.68,96.7,25363.0,95.5299,95.5397,95.3819,95.4016,25363.0
2021-06-22 12:00:00,96.74,96.92,96.73,96.91,27181.0,95.4411,95.6187,95.4312,95.6088,27181.0
2021-06-22 12:30:00,96.92,96.93,96.79,96.82,18545.0,95.6187,95.6285,95.4904,95.52,18545.0
2021-06-22 13:00:00,96.81,96.86,96.7,96.78,29905.0,95.5101,95.5595,95.4016,95.4805,29905.0
2021-06-22 13:30:00,96.79,96.87,96.76,96.83,22002.0,95.4904,95.5693,95.4608,95.5299,22002.0
2021-06-22 14:00:00,96.82,96.86,96.77,96.8,18549.0,95.52,95.5595,95.4707,95.5003,18549.0
2021-06-22 14:30:00,96.78,96.97,96.75,96.96,30354.0,95.4805,95.668,95.4509,95.6581,30354.0
2021-06-22 15:00:00,96.96,97.27,96.96,97.24,48370.0,95.6581,95.964,95.6581,95.9344,48370.0
2021-06-22 15:30:00,97.25,97.27,97.14,97.21,54199.0,95.9442,95.964,95.8357,95.9048,54199.0
2021-06-23 09:30:00,97.26,97.61,97.26,97.61,36121.0,95.9541,96.2994,95.9541,96.2994,36121.0
2021-06-23 10:00:00,97.63,97.66,97.51,97.52,20047.0,96.3191,96.3487,96.2007,96.2106,20047.0
2021-06-23 10:30:00,97.52,97.52,97.26,97.28,26053.0,96.2106,96.2106,95.9541,95.9738,26053.0
2021-06-23 11:00:00,97.33,97.35,97.12,97.27,25810.0,96.0231,96.0429,95.816,95.964,25810.0
2021-06-23 11:30:00,97.26,97.45,97.19,97.41,20682.0,95.9541,96.1415,95.885,96.1021,20682.0
2021-06-23 12:00:00,97.42,97.44,97.31,97.35,15676.0,96.1119,96.1317,96.0034,96.0429,15676.0
2021-06-23 12:30:00,97.36,97.36,97.05,97.27,29599.0,96.0527,96.0527,95.7469,95.964,29599.0
2021-06-23 13:00:00,97.28,97.4,97.21,97.37,25737.0,95.9738,96.0922,95.9048,96.0626,25737.0
2021-06-23 13:30:00,97.37,97.38,97.27,97.33,16677.0,96.0626,96.0725,95.964,96.0231,16677.0
2021-06-23 14:00:00,97.33,97.35,97.19,97.24,24747.0,96.0231,96.0429,95.885,95.9344,24747.0
2021-06-23 14:30:00,97.23,97.41,97.21,97.4,23954.0,95.9245,96.1021,95.9048,96.0922,23954.0
2021-06-23 15:00:00,97.4,97.49,97.33,97.48,28055.0,96.0922,96.181,96.0231,96.1711,28055.0
2021-06-23 15:30:00,97.49,97.49,97.22,97.28,57994.0,96.181,96.181,95.9146,95.9738,57994.0
2021-06-24 09:30:00,97.85,98.1,97.85,98.03,37701.0,96.5362,96.7828,96.5362,96.7138,37701.0
2021-06-24 10:00:00,98.04,98.17,97.98,98.17,39421.0,96.7236,96.8519,96.6644,96.8519,39421.0
2021-06-24 10:30:00,98.18,98.26,98.11,98.11,53891.0,96.8617,96.9407,96.7927,96.7927,53891.0
2021-06-24 11:00:00,98.12,98.18,98.05,98.14,23614.0,96.8025,96.8617,96.7335,96.8223,23614.0
2021-06-24 11:30:00,98.15,98.17,98.06,98.14,31062.0,96.8321,96.8519,96.7433,96.8223,31062.0
2021-06-24 12:00:00,98.15,98.3,98.14,98.19,15770.0,96.8321,96.9801,96.8223,96.8716,15770.0
2021-06-24 12:30:00,98.19,98.2,97.88,97.91,34531.0,96.8716,96.8815,96.5658,96.5954,34531.0
2021-06-24 13:00:00,97.9,98.0,97.75,97.9,27108.0,96.5855,96.6842,96.4375,96.5855,27108.0
2021-06-24 13:30:00,97.89,97.89,97.7,97.86,19583.0,96.5756,96.5756,96.3882,96.546,19583.0
2021-06-24 14:00:00,97.86,97.99,97.86,97.99,18522.0,96.546,96.6743,96.546,96.6743,18522.0
2021-06-24 14:30:00,97.96,98.03,97.95,97.98,9465.0,96.6447,96.7138,96.6348,96.6644,9465.0
2021-06-24 15:00:00,98.0,98.02,97.82,97.84,28148.0,96.6842,96.7039,96.5066,96.5263,28148.0
2021-06-24 15:30:00,97.84,97.97,97.77,97.94,39966.0,96.5263,96.6546,96.4572,96.625,39966.0
2021-06-25 09:30:00,98.04,98.12,97.69,97.75,35424.0,96.7236,96.8025,96.3783,96.4375,35424.0
2021-06-25 10:00:00,97.74,97.94,97.55,97.91,28341.0,96.4276,96.625,96.2402,96.5954,28341.0
2021-06-25 10:30:00,97.94,97.99,97.75,97.8,30566.0,96.625,96.6743,96.4375,96.4868,30566.0
2021-06-25 11:00:00,97.78,97.93,97.73,97.87,10552.0,96.4671,96.6151,96.4178,96.5559,10552.0
2021-06-25 11:30:00,97.9,97.96,97.85,97.89,15415.0,96.5855,96.6447,96.5362,96.5756,15415.0
2021-06-25 12:00:00,97.85,97.87,97.68,97.72,14934.0,96.5362,96.5559,96.3685,96.4079,14934.0
2021-06-25 12:30:00,97.7,97.8,97.7,97.77,11412.0,96.3882,96.4868,96.3882,96.4572,11412.0
2021-06-25 13:00:00,97.78,97.82,97.74,97.79,10642.0,96.4671,96.5066,96.4276,96.477,10642.0
2021-06-25 13:30:00,97.77,97.77,97.67,97.74,27349.0,96.4572,96.4572,96.3586,96.4276,27349.0
2021-06-25 14:00:00,97.76,97.84,97.7,97.79,17879.0,96.4474,96.5263,96.3882,96.477,17879.0
2021-06-25 14:30:00,97.79,97.91,97.78,97.9,19055.0,96.477,96.5954,96.4671,96.5855,19055.0
2021-06-25 15:00:00,97.89,97.94,97.82,97.84,22219.0,96.5756,96.625,96.5066,96.5263,22219.0
2021-06-25 15:30:00,97.84,97.9,97.69,97.79,59937.0,96.5263,96.5855,96.3783,96.477,59937.0
2021-06-28 09:30:00,98.17,98.8,98.17,98.68,43724.0,96.8519,97.4734,96.8519,97.355,43724.0
2021-06-28 10:00:00,98.74,98.89,98.71,98.75,40982.0,97.4142,97.5622,97.3846,97.4241,40982.0
2021-06-28 10:30:00,98.74,98.88,98.72,98.72,21612.0,97.4142,97.5523,97.3945,97.3945,21612.0
2021-06-28 11:00:00,98.72,98.91,98.72,98.91,7285.0,97.3945,97.5819,97.3945,97.5819,7285.0
2021-06-28 11:30:00,98.92,99.01,98.88,98.96,10922.0,97.5918,97.6806,97.5523,97.6313,10922.0
2021-06-28 12:00:00,98.95,99.1,98.93,99.06,13939.0,97.6214,97.7694,97.6017,97.7299,13939.0
2021-06-28 12:30:00,99.06,99.1,98.95,98.98,8713.0,97.7299,97.7694,97.6214,97.651,8713.0
2021-06-28 13:00:00,98.96,98.96,98.86,98.86,17956.0,97.6313,97.6313,97.5326,97.5326,17956.0
2021-06-28 13:30:00,98.87,98.95,98.83,98.85,6848.0,97.5425,97.6214,97.503,97.5227,6848.0
2021-06-28 14:00:00,98.87,98.93,98.83,98.9,14319.0,97.5425,97.6017,97.503,97.5721,14319.0
2021-06-28 14:30:00,98.91,99.14,98.9,99.14,27168.0,97.5819,97.8088,97.5721,97.8088,27168.0
2021-06-28 15:00:00,99.15,99.18,99.0,99.15,21624.0,97.8187,97.8483,97.6707,97.8187,21624.0
2021-06-28 15:30:00,99.16,99.21,99.05,99.21,29144.0,97.8286,97.8779,97.7201,97.8779,29144.0
2021-06-29 09:30:00,99.14,99.39,98.92,99.28,56315.0,97.8088,98.0555,97.5918,97.947,56315.0
2021-06-29 10:00:00,99.25,99.34,99.04,99.15,20487.0,97.9174,98.0062,97.7102,97.8187,20487.0
2021-06-29 10:30:00,99.14,99.46,99.13,99.36,21998.0,97.8088,98.1246,97.799,98.0259,21998.0
2021-06-29 11:00:00,99.36,99.4,99.2,99.32,21917.0,98.0259,98.0654,97.868,97.9864,21917.0
2021-06-29 11:30:00,99.33,99.4,99.3,99.39,16496.0,97.9963,98.0654,97.9667,98.0555,16496.0
2021-06-29 12:00:00,99.4,99.59,99.32,99.57,17785.0,98.0654,98.2528,97.9864,98.2331,17785.0
2021-06-29 12:30:00,99.57,99.62,99.49,99.6,22333.0,98.2331,98.2824,98.1541,98.2627,22333.0
2021-06-29 13:00:00,99.59,99.61,99.52,99.55,14043.0,98.2528,98.2725,98.1837,98.2133,14043.0
2021-06-29 13:30:00,99.55,99.66,99.53,99.66,20166.0,98.2133,98.3219,98.1936,98.3219,20166.0
2021-06-29 14:00:00,99.66,99.71,99.6,99.6,19462.0,98.3219,98.3712,98.2627,98.2627,19462.0
2021-06-29 14:30:00,99.61,99.65,99.5,99.64,22580.0,98.2725,98.312,98.164,98.3021,22580.0
2021-06-29 15:00:00,99.66,99.72,99.59,99.69,55283.0,98.3219,98.3811,98.2528,98.3515,55283.0
2021-06-29 15:30:00,99.68,99.77,99.66,99.76,54317.0,98.3416,98.4304,98.3219,98.4205,54317.0
2021-06-30 09:30:00,99.63,99.65,99.26,99.27,18541.0,98.2923,98.312,97.9272,97.9371,18541.0
2021-06-30 10:00:00,99.34,99.49,99.3,99.47,30487.0,98.0062,98.1541,97.9667,98.1344,30487.0
2021-06-30 10:30:00,99.48,99.59,99.35,99.55,20307.0,98.1443,98.2528,98.016,98.2133,20307.0
2021-06-30 11:00:00,99.58,99.59,99.38,99.4,18716.0,98.2429,98.2528,98.0456,98.0654,18716.0
2021-06-30 11:30:00,99.41,99.45,99.31,99.4,12267.0,98.0752,98.1147,97.9766,98.0654,12267.0
2021-06-30 12:00:00,99.4,99.47,99.16,99.22,178113.0,98.0654,98.1344,97.8286,97.8878,178113.0
2021-06-30 12:30:00,99.17,99.33,99.15,99.29,12516.0,97.8384,97.9963,97.8187,97.9568,12516.0
2021-06-30 13:00:00,99.28,99.4,99.28,99.36,15594.0,97.947,98.0654,97.947,98.0259,15594.0
2021-06-30 13:30:00,99.34,99.44,99.34,99.4,6219.0,98.0062,98.1048,98.0062,98.0654,6219.0
2021-06-30 14:00:00,99.41,99.42,99.27,99.31,7938.0,98.0752,98.0851,97.9371,97.9766,7938.0
2021-06-30 14:30:00,99.33,99.43,99.33,99.39,11484.0,97.9963,98.095,97.9963,98.0555,11484.0
2021-06-30 15:00:00,99.4,99.5,99.39,99.47,13898.0,98.0654,98.164,98.0555,98.1344,13898.0
2021-06-30 15:30:00,99.46,99.61,99.38,99.45,36963.0,98.1246,98.2725,98.0456,98.1147,36963.0
2021-07-01 09:30:00,99.19,99.54,99.17,99.37,20188.0,97.8582,98.2035,97.8384,98.0358,20188.0
2021-07-01 10:00:00,99.36,99.44,99.18,99.32,6776.0,98.0259,98.1048,97.8483,97.9864,6776.0
2021-07-01 10:30:00,99.34,99.46,99.26,99.3,24063.0,98.0062,98.1246,97.9272,97.9667,24063.0
2021-07-01 11:00:00,99.31,99.34,98.78,98.9,19046.0,97.9766,98.0062,97.4537,97.5721,19046.0
2021-07-01 11:30:00,98.93,99.16,98.92,99.14,66450.0,97.6017,97.8286,97.5918,97.8088,66450.0
2021-07-01 12:00:00,99.12,99.18,99.07,99.13,7934.0,97.7891,97.8483,97.7398,97.799,7934.0
2021-07-01 12:30:00,99.13,99.16,98.96,98.97,15891.0,97.799,97.8286,97.6313,97.6411,15891.0
2021-07-01 13:00:00,98.98,99.06,98.96,99.04,27784.0,97.651,97.7299,97.6313,97.7102,27784.0
2021-07-01 13:30:00,99.03,99.26,99.03,99.15,18016.0,97.7003,97.9272,97.7003,97.8187,18016.0
2021-07-01 14:00:00,99.13,99.33,99.13,99.31,14723.0,97.799,97.9963,97.799,97.9766,14723.0
2021-07-01 14:30:00,99.31,99.43,99.3,99.42,12964.0,97.9766,98.095,97.9667,98.0851,12964.0
2021-07-01 15:00:00,99.41,99.45,99.33,99.37,67222.0,98.0752,98.1147,97.9963,98.0358,67222.0
2021-07-01 15:30:00,99.36,99.5,99.34,99.47,72972.0,98.0259,98.164,98.0062,98.1344,72972.0
2021-07-02 09:30:00,100.0,100.42,100.0,100.38,52648.0,98.6573,99.0717,98.6573,99.0322,52648.0
2021-07-02 10:00:00,100.32,100.42,100.27,100.34,32022.0,98.973,99.0717,98.9237,98.9927,32022.0
2021-07-02 10:30:00,100.27,100.32,100.16,100.21,6688.0,98.9237,98.973,98.8152,98.8645,6688.0
2021-07-02 11:00:00,100.2,100.31,100.2,100.24,5061.0,98.8546,98.9631,98.8546,98.8941,5061.0
2021-07-02 11:30:00,100.25,100.54,100.25,100.45,31491.0,98.9039,99.19,98.9039,99.1013,31491.0
2021-07-02 12:00:00,100.44,100.49,100.34,100.43,59477.0,99.0914,99.1407,98.9927,99.0815,59477.0
2021-07-02 12:30:00,100.44,100.55,100.43,100.55,28764.0,99.0914,99.1999,99.0815,99.1999,28764.0
2021-07-02 13:00:00,100.56,100.57,100.48,100.51,12876.0,99.2098,99.2196,99.1309,99.1605,12876.0
2021-07-02 13:30:00,100.53,100.63,100.53,100.6,162835.0,99.1802,99.2788,99.1802,99.2492,162835.0
2021-07-02 14:00:00,100.6,100.66,100.56,100.65,13394.0,99.2492,99.3084,99.2098,99.2986,13394.0
2021-07-02 14:30:00,100.64,100.64,100.54,100.6,250442.0,99.2887,99.2887,99.19,99.2492,250442.0
2021-07-02 15:00:00,100.59,100.73,100.58,100.7,48774.0,99.2394,99.3775,99.2295,99.3479,48774.0
2021-07-02 15:30:00,100.7,100.85,100.69,100.76,81371.0,99.3479,99.4959,99.338,99.4071,81371.0
2021-07-06 09:30:00,101.03,101.47,101.03,101.41,50253.0,99.6735,100.1076,99.6735,100.0484,50253.0
2021-07-06 10:00:00,101.4,101.69,101.39,101.55,95694.0,100.0385,100.3246,100.0286,100.1865,95694.0
2021-07-06 10:30:00,101.55,101.57,101.15,101.24,28301.0,100.1865,100.2062,99.7919,99.8807,28301.0
2021-07-06 11:00:00,101.2,101.35,101.09,101.22,65386.0,99.8412,99.9892,99.7327,99.8609,65386.0
2021-07-06 11:30:00,101.22,101.26,100.92,101.03,24908.0,99.8609,99.9004,99.5649,99.6735,24908.0
2021-07-06 12:00:00,101.03,101.03,100.23,100.53,25685.0,99.6735,99.6735,98.8842,99.1802,25685.0
2021-07-06 12:30:00,100.49,100.83,100.36,100.82,31579.0,99.1407,99.4762,99.0125,99.4663,31579.0
2021-07-06 13:00:00,100.83,100.94,100.78,100.93,26104.0,99.4762,99.5847,99.4268,99.5748,26104.0
2021-07-06 13:30:00,100.92,101.03,100.89,100.96,19088.0,99.5649,99.6735,99.5353,99.6044,19088.0
2021-07-06 14:00:00,100.95,101.09,100.93,101.07,14966.0,99.5945,99.7327,99.5748,99.7129,14966.0
2021-07-06 14:30:00,101.08,101.12,100.93,101.01,32856.0,99.7228,99.7623,99.5748,99.6537,32856.0
2021-07-06 15:00:00,101.01,101.26,100.99,101.26,37285.0,99.6537,99.9004,99.634,99.9004,37285.0
2021-07-06 15:30:00,101.25,101.31,101.17,101.29,53976.0,99.8905,99.9497,99.8116,99.93,53976.0
2021-07-07 09:30:00,101.99,102.01,101.63,101.87,48603.0,100.6206,100.6403,100.2654,100.5022,48603.0
2021-07-07 10:00:00,101.82,101.93,101.48,101.58,34386.0,100.4529,100.5614,100.1174,100.2161,34386.0
2021-07-07 10:30:00,101.52,101.56,100.9,101.31,30611.0,100.1569,100.1964,99.5452,99.9497,30611.0
2021-07-07 11:00:00,101.33,101.33,101.04,101.2,21258.0,99.9694,99.9694,99.6833,99.8412,21258.0
2021-07-07 11:30:00,101.19,101.64,101.07,101.57,8653.0,99.8313,100.2753,99.7129,100.2062,8653.0
2021-07-07 12:00:00,101.58,101.7,101.5,101.5,8477.0,100.2161,100.3345,100.1372,100.1372,8477.0
2021-07-07 12:30:00,101.46,101.58,101.42,101.52,29933.0,100.0977,100.2161,100.0582,100.1569,29933.0
2021-07-07 13:00:00,101.5,101.5,101.34,101.47,7682.0,100.1372,100.1372,99.9793,100.1076,7682.0
2021-07-07 13:30:00,101.49,101.57,101.41,101.48,8262.0,100.1273,100.2062,100.0484,100.1174,8262.0
2021-07-07 14:00:00,101.6,101.7,101.56,101.63,13212.0,100.2358,100.3345,100.1964,100.2654,13212.0
2021-07-07 14:30:00,101.6,101.64,101.4,101.61,9965.0,100.2358,100.2753,100.0385,100.2457,9965.0
2021-07-07 15:00:00,101.59,101.65,101.47,101.5,22190.0,100.226,100.2851,100.1076,100.1372,22190.0
2021-07-07 15:30:00,101.49,101.6,101.43,101.5,29838.0,100.1273,100.2358,100.0681,100.1372,29838.0
2021-07-08 09:30:00,99.78,100.15,99.34,100.0,46488.0,98.4403,98.8053,98.0062,98.6573,46488.0
2021-07-08 10:00:00,100.13,100.17,99.73,100.03,18260.0,98.7856,98.825,98.3909,98.6869,18260.0
2021-07-08 10:30:00,100.2,100.2,99.73,99.75,11323.0,98.8546,98.8546,98.3909,98.4107,11323.0
2021-07-08 11:00:00,99.74,100.22,99.66,100.22,18742.0,98.4008,98.8743,98.3219,98.8743,18742.0
2021-07-08 11:30:00,100.18,100.48,100.0,100.47,80059.0,98.8349,99.1309,98.6573,99.121,80059.0
2021-07-08 12:00:00,100.52,100.55,100.35,100.54,62828.0,99.1703,99.1999,99.0026,99.19,62828.0
2021-07-08 12:30:00,100.54,100.7,100.54,100.62,55663.0,99.19,99.3479,99.19,99.269,55663.0
2021-07-08 13:00:00,100.61,100.77,100.54,100.76,59347.0,99.2591,99.417,99.19,99.4071,59347.0
2021-07-08 13:30:00,100.76,100.93,100.74,100.75,51577.0,99.4071,99.5748,99.3874,99.3972,51577.0
2021-07-08 14:00:00,100.75,100.76,100.45,100.48,25240.0,99.3972,99.4071,99.1013,99.1309,25240.0
2021-07-08 14:30:00,100.51,100.58,100.32,100.46,33696.0,99.1605,99.2295,98.973,99.1111,33696.0
2021-07-08 15:00:00,100.48,100.54,100.26,100.37,120768.0,99.1309,99.19,98.9138,99.0223,120768.0
2021-07-08 15:30:00,100.38,100.55,100.12,100.55,76384.0,99.0322,99.1999,98.7757,99.1999,76384.0
2021-07-09 09:30:00,100.44,100.56,100.27,100.53,13582.0,99.0914,99.2098,98.9237,99.1802,13582.0
2021-07-09 10:00:00,100.58,100.72,100.54,100.67,6443.0,99.2295,99.3676,99.19,99.3183,6443.0
2021-07-09 10:30:00,100.59,101.09,100.57,101.05,9251.0,99.2394,99.7327,99.2196,99.6932,9251.0
2021-07-09 11:00:00,101.11,101.22,101.05,101.2,15349.0,99.7524,99.8609,99.6932,99.8412,15349.0
2021-07-09 11:30:00,101.22,101.25,101.16,101.21,7994.0,99.8609,99.8905,99.8017,99.8511,7994.0
2021-07-09 12:00:00,101.23,101.31,101.22,101.31,5730.0,99.8708,99.9497,99.8609,99.9497,5730.0
2021-07-09 12:30:00,101.3,101.43,101.3,101.41,4877.0,99.9398,100.0681,99.9398,100.0484,4877.0
2021-07-09 13:00:00,101.36,101.39,101.25,101.3,8613.0,99.999,100.0286,99.8905,99.9398,8613.0
2021-07-09 13:30:00,101.31,101.37,101.23,101.28,3607.0,99.9497,100.0089,99.8708,99.9201,3607.0
2021-07-09 14:00:00,101.3,101.33,101.22,101.26,5942.0,99.9398,99.9694,99.8609,99.9004,5942.0
2021-07-09 14:30:00,101.28,101.4,101.28,101.4,10478.0,99.9201,100.0385,99.9201,100.0385,10478.0
2021-07-09 15:00:00,101.43,101.43,101.35,101.36,13092.0,100.0681,100.0681,99.9892,99.999,13092.0
2021-07-09 15:30:00,101.37,101.49,101.32,101.39,20024.0,100.0089,100.1273,99.9596,100.0286,20024.0
2021-07-12 09:30:00,101.89,101.98,101.32,101.35,19951.0,100.5219,100.6107,99.9596,99.9892,19951.0
2021-07-12 10:00:00,101.23,101.38,101.06,101.23,1043666.0,99.8708,100.0188,99.7031,99.8708,1043666.0
2021-07-12 10:30:00,101.2,101.43,101.19,101.41,6598.0,99.8412,100.0681,99.8313,100.0484,6598.0
2021-07-12 11:00:00,101.45,101.52,101.24,101.24,33684.0,100.0878,100.1569,99.8807,99.8807,33684.0
2021-07-12 11:30:00,101.3,101.49,101.28,101.48,60492.0,99.9398,100.1273,99.9201,100.1174,60492.0
2021-07-12 12:00:00,101.44,101.47,101.35,101.4,11558.0,100.078,100.1076,99.9892,100.0385,11558.0
2021-07-12 12:30:00,101.4,101.45,101.36,101.36,229120.0,100.0385,100.0878,99.999,99.999,229120.0
2021-07-12 13:00:00,101.36,101.39,101.29,101.31,382171.0,99.999,100.0286,99.93,99.9497,382171.0
2021-07-12 13:30:00,101.32,101.35,101.23,101.3,40162.0,99.9596,99.9892,99.8708,99.9398,40162.0
2021-07-12 14:00:00,101.3,101.44,101.28,101.42,101594.0,99.9398,100.078,99.9201,100.0582,101594.0
2021-07-12 14:30:00,101.45,101.47,101.34,101.37,61004.0,100.0878,100.1076,99.9793,100.0089,61004.0
2021-07-12 15:00:00,101.37,101.49,101.34,101.45,66622.0,100.0089,100.1273,99.9793,100.0878,66622.0
2021-07-12 15:30:00,101.44,101.48,101.37,101.43,80754.0,100.078,100.1174,100.0089,100.0681,80754.0
2021-07-13 09:30:00,101.37,101.83,101.16,101.82,13765.0,100.0089,100.4627,99.8017,100.4529,13765.0
2021-07-13 10:00:00,101.96,102.11,101.84,102.08,30288.0,100.591,100.739,100.4726,100.7094,30288.0
2021-07-13 10:30:00,102.11,102.23,102.04,102.12,13404.0,100.739,100.8574,100.6699,100.7488,13404.0
2021-07-13 11:00:00,102.2,102.37,102.19,102.36,10851.0,100.8278,100.9955,100.8179,100.9856,10851.0
2021-07-13 11:30:00,102.37,102.4,102.32,102.36,7933.0,100.9955,101.0251,100.9461,100.9856,7933.0
2021-07-13 12:00:00,102.36,102.37,102.25,102.3,30844.0,100.9856,100.9955,100.8771,100.9264,30844.0
2021-07-13 12:30:00,102.29,102.37,102.28,102.29,9376.0,100.9166,100.9955,100.9067,100.9166,9376.0
2021-07-13 13:00:00,102.31,102.31,101.74,101.82,18691.0,100.9363,100.9363,100.3739,100.4529,18691.0
2021-07-13 13:30:00,101.77,101.77,101.42,101.6,12231.0,100.4035,100.4035,100.0582,100.2358,12231.0
2021-07-13 14:00:00,101.58,101.79,101.23,101.75,11823.0,100.2161,100.4233,99.8708,100.3838,11823.0
2021-07-13 14:30:00,101.75,101.82,101.55,101.82,11675.0,100.3838,100.4529,100.1865,100.4529,11675.0
2021-07-13 15:00:00,101.81,101.81,101.62,101.67,22409.0,100.443,100.443,100.2555,100.3049,22409.0
2021-07-13 15:30:00,101.71,101.81,101.51,101.57,33983.0,100.3443,100.443,100.147,100.2062,33983.0
2021-07-14 09:30:00,102.52,102.71,102.29,102.38,15505.0,101.1435,101.3309,100.9166,101.0053,15505.0
2021-07-14 10:00:00,102.41,102.78,102.26,102.28,19842.0,101.0349,101.4,100.887,100.9067,19842.0
2021-07-14 10:30:00,102.33,102.54,102.21,102.47,34523.0,100.956,101.1632,100.8376,101.0941,34523.0
2021-07-14 11:00:00,102.52,102.54,101.97,101.97,39148.0,101.1435,101.1632,100.6008,100.6008,39148.0
2021-07-14 11:30:00,101.97,102.06,101.58,101.61,18692.0,100.6008,100.6896,100.2161,100.2457,18692.0
2021-07-14 12:00:00,101.68,102.04,101.66,101.99,16218.0,100.3147,100.6699,100.295,100.6206,16218.0
2021-07-14 12:30:00,102.0,102.17,101.89,102.08,13105.0,100.6304,100.7982,100.5219,100.7094,13105.0
2021-07-14 13:00:00,102.06,102.11,101.77,101.81,99530.0,100.6896,100.739,100.4035,100.443,99530.0
2021-07-14 13:30:00,101.81,101.97,101.8,101.85,13845.0,100.443,100.6008,100.4331,100.4825,13845.0
2021-07-14 14:00:00,101.86,102.12,101.86,102.05,11772.0,100.4923,100.7488,100.4923,100.6798,11772.0
2021-07-14 14:30:00,102.05,102.08,101.98,102.07,14871.0,100.6798,100.7094,100.6107,100.6995,14871.0
2021-07-14 15:00:00,102.07,102.19,101.94,101.95,21338.0,100.6995,100.8179,100.5713,100.5811,21338.0
2021-07-14 15:30:00,101.95,102.1,101.75,101.9,85615.0,100.5811,100.7291,100.3838,100.5318,85615.0
2021-07-15 09:30:00,101.87,101.87,100.97,101.66,56202.0,100.5022,100.5022,99.6143,100.295,56202.0
2021-07-15 10:00:00,101.65,101.65,100.88,100.96,51580.0,100.2851,100.2851,99.5255,99.6044,51580.0
2021-07-15 10:30:00,101.03,101.28,100.63,100.9,30347.0,99.6735,99.9201,99.2788,99.5452,30347.0
2021-07-15 11:00:00,100.83,101.14,100.71,101.11,13044.0,99.4762,99.782,99.3578,99.7524,13044.0
2021-07-15 11:30:00,101.1,101.18,100.78,100.8,16517.0,99.7425,99.8215,99.4268,99.4466,16517.0
2021-07-15 12:00:00,100.81,100.81,100.48,100.78,33483.0,99.4564,99.4564,99.1309,99.4268,33483.0
2021-07-15 12:30:00,100.77,100.96,100.69,100.85,109241.0,99.417,99.6044,99.338,99.4959,109241.0
2021-07-15 13:00:00,100.85,100.85,100.55,100.64,58047.0,99.4959,99.4959,99.1999,99.2887,58047.0
2021-07-15 13:30:00,100.61,100.61,100.22,100.26,20222.0,99.2591,99.2591,98.8743,98.9138,20222.0
2021-07-15 14:00:00,100.24,100.58,100.24,100.52,28268.0,98.8941,99.2295,98.8941,99.1703,28268.0
2021-07-15 14:30:00,100.53,100.76,100.39,100.71,28507.0,99.1802,99.4071,99.0421,99.3578,28507.0
2021-07-15 15:00:00,100.72,100.79,100.56,100.68,20926.0,99.3676,99.4367,99.2098,99.3282,20926.0
2021-07-15 15:30:00,100.72,100.87,100.64,100.78,64679.0,99.3676,99.5156,99.2887,99.4268,64679.0
2021-07-16 09:30:00,101.18,101.5,101.02,101.04,48815.0,99.8215,100.1372,99.6636,99.6833,48815.0
2021-07-16 10:00:00,101.07,101.08,100.48,100.63,32964.0,99.7129,99.7228,99.1309,99.2788,32964.0
2021-07-16 10:30:00,100.63,100.86,100.63,100.79,5925.0,99.2788,99.5058,99.2788,99.4367,5925.0
2021-07-16 11:00:00,100.71,100.71,100.3,100.32,9521.0,99.3578,99.3578,98.9533,98.973,9521.0
2021-07-16 11:30:00,100.34,100.47,100.21,100.41,3294.0,98.9927,99.121,98.8645,99.0618,3294.0
2021-07-16 12:00:00,100.4,100.69,100.39,100.59,3797.0,99.0519,99.338,99.0421,99.2394,3797.0
2021-07-16 12:30:00,100.59,100.65,100.48,100.6,4668.0,99.2394,99.2986,99.1309,99.2492,4668.0
2021-07-16 13:00:00,100.6,100.81,100.59,100.67,7625.0,99.2492,99.4564,99.2394,99.3183,7625.0
2021-07-16 13:30:00,100.62,100.63,100.46,100.53,7593.0,99.269,99.2788,99.1111,99.1802,7593.0
2021-07-16 14:00:00,100.53,100.53,100.35,100.43,8693.0,99.1802,99.1802,99.0026,99.0815,8693.0
2021-07-16 14:30:00,100.43,100.44,100.2,100.2,8160.0,99.0815,99.0914,98.8546,98.8546,8160.0
2021-07-16 15:00:00,100.17,100.19,100.0,100.02,8442.0,98.825,98.8447,98.6573,98.677,8442.0
2021-07-16 15:30:00,100.03,100.06,99.84,99.93,46615.0,98.6869,98.7165,98.4994,98.5882,46615.0
2021-07-19 09:30:00,98.82,99.08,98.38,98.51,74552.0,97.4931,97.7497,97.0591,97.1873,74552.0
2021-07-19 10:00:00,98.3,98.7,98.26,98.68,16833.0,96.9801,97.3748,96.9407,97.355,16833.0
2021-07-19 10:30:00,98.68,98.85,98.3,98.85,15857.0,97.355,97.5227,96.9801,97.5227,15857.0
2021-07-19 11:00:00,98.78,99.13,98.75,98.9,15451.0,97.4537,97.799,97.4241,97.5721,15451.0
2021-07-19 11:30:00,98.96,99.22,98.94,99.05,18682.0,97.6313,97.8878,97.6115,97.7201,18682.0
2021-07-19 12:00:00,99.02,99.02,98.75,98.89,13510.0,97.6905,97.6905,97.4241,97.5622,13510.0
2021-07-19 12:30:00,98.74,98.81,98.41,98.53,22528.0,97.4142,97.4833,97.0886,97.207,22528.0
2021-07-19 13:00:00,98.52,98.68,98.41,98.41,12022.0,97.1972,97.355,97.0886,97.0886,12022.0
2021-07-19 13:30:00,98.37,98.7,98.32,98.48,20364.0,97.0492,97.3748,96.9999,97.1577,20364.0
2021-07-19 14:00:00,98.47,98.84,98.47,98.84,61814.0,97.1478,97.5129,97.1478,97.5129,61814.0
2021-07-19 14:30:00,98.77,98.77,98.5,98.7,15042.0,97.4438,97.4438,97.1774,97.3748,15042.0
2021-07-19 15:00:00,98.57,98.8,98.47,98.54,47320.0,97.2465,97.4734,97.1478,97.2169,47320.0
2021-07-19 15:30:00,98.57,98.94,98.46,98.94,29948.0,97.2465,97.6115,97.138,97.6115,29948.0
2021-07-20 09:30:00,99.5,99.54,98.82,99.37,23909.0,98.164,98.2035,97.4931,98.0358,23909.0
2021-07-20 10:00:00,99.28,99.64,99.16,99.55,20142.0,97.947,98.3021,97.8286,98.2133,20142.0
2021-07-20 10:30:00,99.5,99.98,99.43,99.92,26040.0,98.164,98.6376,98.095,98.5784,26040.0
2021-07-20 11:00:00,99.94,100.11,99.85,100.04,35562.0,98.5981,98.7658,98.5093,98.6968,35562.0
2021-07-20 11:30:00,100.05,100.29,100.02,100.28,8984.0,98.7066,98.9434,98.677,98.9335,8984.0
2021-07-20 12:00:00,100.27,100.41,100.27,100.37,14869.0,98.9237,99.0618,98.9237,99.0223,14869.0
2021-07-20 12:30:00,100.4,100.72,100.38,100.7,49080.0,99.0519,99.3676,99.0322,99.3479,49080.0
2021-07-20 13:00:00,100.7,100.7,100.47,100.62,24424.0,99.3479,99.3479,99.121,99.269,24424.0
2021-07-20 13:30:00,100.6,100.67,100.53,100.6,7662.0,99.2492,99.3183,99.1802,99.2492,7662.0
2021-07-20 14:00:00,100.59,100.94,100.59,100.93,11801.0,99.2394,99.5847,99.2394,99.5748,11801.0
2021-07-20 14:30:00,100.95,100.95,100.73,100.83,23070.0,99.5945,99.5945,99.3775,99.4762,23070.0
2021-07-20 15:00:00,100.83,101.05,100.83,100.99,20862.0,99.4762,99.6932,99.4762,99.634,20862.0
2021-07-20 15:30:00,100.99,101.05,100.5,100.5,45391.0,99.634,99.6932,99.1506,99.1506,45391.0
2021-07-21 09:30:00,100.48,101.0,100.32,100.99,22544.0,99.1309,99.6439,98.973,99.634,22544.0
2021-07-21 10:00:00,100.95,101.11,100.8,101.01,9260.0,99.5945,99.7524,99.4466,99.6537,9260.0
2021-07-21 10:30:00,100.98,101.04,100.91,101.03,5320.0,99.6241,99.6833,99.5551,99.6735,5320.0
2021-07-21 11:00:00,101.07,101.24,101.07,101.18,8393.0,99.7129,99.8807,99.7129,99.8215,8393.0
2021-07-21 11:30:00,101.14,101.16,101.05,101.14,57236.0,99.782,99.8017,99.6932,99.782,57236.0
2021-07-21 12:00:00,101.2,101.21,101.1,101.2,11227.0,99.8412,99.8511,99.7425,99.8412,11227.0
2021-07-21 12:30:00,101.22,101.22,100.94,100.95,8287.0,99.8609,99.8609,99.5847,99.5945,8287.0
2021-07-21 13:00:00,100.94,101.13,100.9,101.11,41942.0,99.5847,99.7721,99.5452,99.7524,41942.0
2021-07-21 13:30:00,101.1,101.22,101.04,101.17,70556.0,99.7425,99.8609,99.6833,99.8116,70556.0
2021-07-21 14:00:00,101.15,101.17,101.04,101.15,35437.0,99.7919,99.8116,99.6833,99.7919,35437.0
2021-07-21 14:30:00,101.15,101.24,101.1,101.24,71744.0,99.7919,99.8807,99.7425,99.8807,71744.0
2021-07-21 15:00:00,101.25,101.38,101.24,101.31,78566.0,99.8905,100.0188,99.8807,99.9497,78566.0
2021-07-21 15:30:00,101.32,101.55,101.2,101.55,77350.0,99.9596,100.1865,99.8412,100.1865,77350.0
2021-07-22 09:30:00,101.79,102.22,101.79,102.07,11819.0,100.4233,100.8475,100.4233,100.6995,11819.0
2021-07-22 10:00:00,102.14,102.32,102.04,102.32,9390.0,100.7686,100.9461,100.6699,100.9461,9390.0
2021-07-22 10:30:00,102.29,102.44,102.27,102.34,10402.0,100.9166,101.0645,100.8968,100.9659,10402.0
2021-07-22 11:00:00,102.32,102.44,102.04,102.18,5370.0,100.9461,101.0645,100.6699,100.808,5370.0
2021-07-22 11:30:00,102.18,102.31,102.09,102.3,5426.0,100.808,100.9363,100.7192,100.9264,5426.0
2021-07-22 12:00:00,102.28,102.28,101.94,102.09,5486.0,100.9067,100.9067,100.5713,100.7192,5486.0
2021-07-22 12:30:00,102.11,102.15,102.04,102.12,7791.0,100.739,100.7784,100.6699,100.7488,7791.0
2021-07-22 13:00:00,102.17,102.23,102.16,102.23,9639.0,100.7982,100.8574,100.7883,100.8574,9639.0
2021-07-22 13:30:00,102.23,102.27,102.17,102.19,3901.0,100.8574,100.8968,100.7982,100.8179,3901.0
2021-07-22 14:00:00,102.14,102.28,102.13,102.27,6724.0,100.7686,100.9067,100.7587,100.8968,6724.0
2021-07-22 14:30:00,102.26,102.37,102.25,102.37,6226.0,100.887,100.9955,100.8771,100.9955,6226.0
2021-07-22 15:00:00,102.35,102.38,102.3,102.38,37463.0,100.9757,101.0053,100.9264,101.0053,37463.0
2021-07-22 15:30:00,102.38,102.39,102.25,102.38,25489.0,101.0053,101.0152,100.8771,101.0053,25489.0
2021-07-23 09:30:00,103.07,103.27,102.7,103.05,55321.0,101.6861,101.8834,101.321,101.6663,55321.0
2021-07-23 10:00:00,103.06,103.25,102.98,103.21,67153.0,101.6762,101.8637,101.5973,101.8242,67153.0
2021-07-23 10:30:00,103.23,103.37,103.13,103.3,55469.0,101.8439,101.9821,101.7453,101.913,55469.0
2021-07-23 11:00:00,103.3,103.66,103.26,103.64,28235.0,101.913,102.2682,101.8735,102.2484,28235.0
2021-07-23 11:30:00,103.64,103.81,103.62,103.77,39425.0,102.2484,102.4161,102.2287,102.3767,39425.0
2021-07-23 12:00:00,103.77,103.79,103.62,103.72,35706.0,102.3767,102.3964,102.2287,102.3274,35706.0
2021-07-23 12:30:00,103.68,103.76,103.64,103.74,94939.0,102.2879,102.3668,102.2484,102.3471,94939.0
2021-07-23 13:00:00,103.75,103.94,103.7,103.9,81241.0,102.3569,102.5444,102.3076,102.5049,81241.0
2021-07-23 13:30:00,103.86,103.86,103.73,103.82,69524.0,102.4655,102.4655,102.3372,102.426,69524.0
2021-07-23 14:00:00,103.82,103.94,103.8,103.91,34370.0,102.426,102.5444,102.4063,102.5148,34370.0
2021-07-23 14:30:00,103.91,103.91,103.8,103.84,59985.0,102.5148,102.5148,102.4063,102.4457,59985.0
2021-07-23 15:00:00,103.84,103.84,103.67,103.75,250407.0,102.4457,102.4457,102.278,102.3569,250407.0
2021-07-23 15:30:00,103.74,103.93,103.74,103.88,244417.0,102.3471,102.5345,102.3471,102.4852,244417.0
2021-07-26 09:30:00,103.65,103.82,103.29,103.82,35297.0,102.2583,102.426,101.9031,102.426,35297.0
2021-07-26 10:00:00,103.84,103.93,103.61,103.62,17069.0,102.4457,102.5345,102.2188,102.2287,17069.0
2021-07-26 10:30:00,103.64,103.86,103.56,103.65,7657.0,102.2484,102.4655,102.1695,102.2583,7657.0
2021-07-26 11:00:00,103.62,103.79,103.6,103.79,111318.0,102.2287,102.3964,102.209,102.3964,111318.0
2021-07-26 11:30:00,103.78,103.96,103.78,103.95,67482.0,102.3865,102.5641,102.3865,102.5543,67482.0
2021-07-26 12:00:00,103.96,104.01,103.88,103.89,42645.0,102.5641,102.6135,102.4852,102.4951,42645.0
2021-07-26 12:30:00,103.86,103.86,103.65,103.72,66327.0,102.4655,102.4655,102.2583,102.3274,66327.0
2021-07-26 13:00:00,103.73,103.89,103.72,103.85,29461.0,102.3372,102.4951,102.3274,102.4556,29461.0
2021-07-26 13:30:00,103.86,103.86,103.73,103.8,139556.0,102.4655,102.4655,102.3372,102.4063,139556.0
2021-07-26 14:00:00,103.79,103.87,103.74,103.87,40952.0,102.3964,102.4753,102.3471,102.4753,40952.0
2021-07-26 14:30:00,103.87,104.0,103.86,103.97,108780.0,102.4753,102.6036,102.4655,102.574,108780.0
2021-07-26 15:00:00,103.96,104.06,103.9,104.05,90325.0,102.5641,102.6628,102.5049,102.6529,90325.0
2021-07-26 15:30:00,104.05,104.06,103.77,103.93,78611.0,102.6529,102.6628,102.3767,102.5345,78611.0
2021-07-27 09:30:00,103.9,103.95,103.37,103.37,43002.0,102.5049,102.5543,101.9821,101.9821,43002.0
2021-07-27 10:00:00,103.36,103.51,102.65,102.91,17200.0,101.9722,102.1202,101.2717,101.5282,17200.0
2021-07-27 10:30:00,102.85,102.85,102.14,102.43,17072.0,101.469,101.469,100.7686,101.0547,17072.0
2021-07-27 11:00:00,102.41,102.55,101.88,102.02,25511.0,101.0349,101.1731,100.5121,100.6502,25511.0
2021-07-27 11:30:00,101.94,101.97,101.74,101.93,22697.0,100.5713,100.6008,100.3739,100.5614,22697.0
2021-07-27 12:00:00,101.8,101.93,101.56,101.88,48166.0,100.4331,100.5614,100.1964,100.5121,48166.0
2021-07-27 12:30:00,101.81,101.91,101.67,101.71,16278.0,100.443,100.5417,100.3049,100.3443,16278.0
2021-07-27 13:00:00,101.76,101.76,101.29,101.42,28931.0,100.3937,100.3937,99.93,100.0582,28931.0
2021-07-27 13:30:00,101.43,101.68,101.41,101.59,18847.0,100.0681,100.3147,100.0484,100.226,18847.0
2021-07-27 14:00:00,101.57,102.1,101.55,102.06,11764.0,100.2062,100.7291,100.1865,100.6896,11764.0
2021-07-27 14:30:00,102.09,102.44,102.07,102.44,49363.0,100.7192,101.0645,100.6995,101.0645,49363.0
2021-07-27 15:00:00,102.45,102.56,102.34,102.43,25184.0,101.0744,101.1829,100.9659,101.0547,25184.0
2021-07-27 15:30:00,102.4,102.67,102.24,102.67,52469.0,101.0251,101.2914,100.8672,101.2914,52469.0
2021-07-28 09:30:00,103.08,103.13,102.05,102.87,21105.0,101.6959,101.7453,100.6798,101.4888,21105.0
2021-07-28 10:00:00,102.89,103.54,102.85,103.38,14492.0,101.5085,102.1498,101.469,101.9919,14492.0
2021-07-28 10:30:00,103.46,103.52,103.19,103.45,20183.0,102.0708,102.13,101.8045,102.061,20183.0
2021-07-28 11:00:00,103.49,103.62,103.28,103.28,15893.0,102.1004,102.2287,101.8933,101.8933,15893.0
2021-07-28 11:30:00,103.27,103.37,103.07,103.24,54847.0,101.8834,101.9821,101.6861,101.8538,54847.0
2021-07-28 12:00:00,103.23,103.39,103.22,103.37,18880.0,101.8439,102.0018,101.8341,101.9821,18880.0
2021-07-28 12:30:00,103.42,103.42,103.1,103.14,8791.0,102.0314,102.0314,101.7157,101.7551,8791.0
2021-07-28 13:00:00,103.13,103.19,102.83,102.92,21881.0,101.7453,101.8045,101.4493,101.5381,21881.0
2021-07-28 13:30:00,102.94,103.02,102.77,102.95,12604.0,101.5578,101.6368,101.3901,101.5677,12604.0
2021-07-28 14:00:00,102.91,103.27,102.7,103.14,12931.0,101.5282,101.8834,101.321,101.7551,12931.0
2021-07-28 14:30:00,103.11,103.39,102.94,103.16,24011.0,101.7255,102.0018,101.5578,101.7749,24011.0
2021-07-28 15:00:00,103.16,103.37,103.1,103.32,36046.0,101.7749,101.9821,101.7157,101.9327,36046.0
2021-07-28 15:30:00,103.33,103.37,103.1,103.13,39254.0,101.9426,101.9821,101.7157,101.7453,39254.0
2021-07-29 09:30:00,102.97,103.8,102.97,103.68,20935.0,101.5874,102.4063,101.5874,102.2879,20935.0
2021-07-29 10:00:00,103.69,103.72,103.39,103.6,24067.0,102.2978,102.3274,102.0018,102.209,24067.0
2021-07-29 10:30:00,103.67,103.75,103.53,103.69,16380.0,102.278,102.3569,102.1399,102.2978,16380.0
2021-07-29 11:00:00,103.68,103.74,103.55,103.61,30368.0,102.2879,102.3471,102.1596,102.2188,30368.0
2021-07-29 11:30:00,103.63,103.69,103.49,103.55,7790.0,102.2386,102.2978,102.1004,102.1596,7790.0
2021-07-29 12:00:00,103.56,103.77,103.54,103.65,18094.0,102.1695,102.3767,102.1498,102.2583,18094.0
2021-07-29 12:30:00,103.66,103.69,103.49,103.6,18054.0,102.2682,102.2978,102.1004,102.209,18054.0
2021-07-29 13:00:00,103.6,103.68,103.54,103.62,14684.0,102.209,102.2879,102.1498,102.2287,14684.0
2021-07-29 13:30:00,103.63,103.69,103.59,103.61,31900.0,102.2386,102.2978,102.1991,102.2188,31900.0
2021-07-29 14:00:00,103.64,103.67,103.54,103.61,13934.0,102.2484,102.278,102.1498,102.2188,13934.0
2021-07-29 14:30:00,103.61,103.65,103.5,103.54,14450.0,102.2188,102.2583,102.1103,102.1498,14450.0
2021-07-29 15:00:00,103.56,103.57,103.41,103.41,27621.0,102.1695,102.1794,102.0215,102.0215,27621.0
2021-07-29 15:30:00,103.42,103.52,103.38,103.44,47129.0,102.0314,102.13,101.9919,102.0511,47129.0
2021-07-30 09:30:00,102.65,103.18,102.63,103.13,20641.0,101.2717,101.7946,101.252,101.7453,20641.0
2021-07-30 10:00:00,103.13,103.38,103.08,103.15,19125.0,101.7453,101.9919,101.6959,101.765,19125.0
2021-07-30 10:30:00,103.14,103.2,103.01,103.08,107398.0,101.7551,101.8143,101.6269,101.6959,107398.0
2021-07-30 11:00:00,102.99,103.08,102.85,102.96,9861.0,101.6072,101.6959,101.469,101.5776,9861.0
2021-07-30 11:30:00,103.0,103.03,102.82,102.91,50237.0,101.617,101.6466,101.4394,101.5282,50237.0
2021-07-30 12:00:00,102.95,103.14,102.95,103.04,9185.0,101.5677,101.7551,101.5677,101.6565,9185.0
2021-07-30 12:30:00,103.06,103.18,103.03,103.16,6926.0,101.6762,101.7946,101.6466,101.7749,6926.0
2021-07-30 13:00:00,103.18,103.21,103.08,103.13,25102.0,101.7946,101.8242,101.6959,101.7453,25102.0
2021-07-30 13:30:00,103.16,103.27,103.12,103.16,22305.0,101.7749,101.8834,101.7354,101.7749,22305.0
2021-07-30 14:00:00,103.17,103.2,103.09,103.16,43055.0,101.7847,101.8143,101.7058,101.7749,43055.0
2021-07-30 14:30:00,103.12,103.25,103.01,103.2,10530.0,101.7354,101.8637,101.6269,101.8143,10530.0
2021-07-30 15:00:00,103.24,103.27,103.12,103.19,10837.0,101.8538,101.8834,101.7354,101.8045,10837.0
2021-07-30 15:30:00,103.21,103.29,103.1,103.17,65687.0,101.8242,101.9031,101.7157,101.7847,65687.0
2021-08-02 09:30:00,103.7,103.81,102.94,103.27,91294.0,102.3076,102.4161,101.5578,101.8834,91294.0
2021-08-02 10:00:00,103.24,103.56,103.13,103.46,44386.0,101.8538,102.1695,101.7453,102.0708,44386.0
2021-08-02 10:30:00,103.47,103.65,103.34,103.62,139789.0,102.0807,102.2583,101.9525,102.2287,139789.0
2021-08-02 11:00:00,103.63,103.89,103.51,103.89,64252.0,102.2386,102.4951,102.1202,102.4951,64252.0
2021-08-02 11:30:00,103.9,103.94,103.63,103.63,25285.0,102.5049,102.5444,102.2386,102.2386,25285.0
2021-08-02 12:00:00,103.61,103.61,103.31,103.52,91039.0,102.2188,102.2188,101.9229,102.13,91039.0
2021-08-02 12:30:00,103.5,103.65,103.48,103.53,19244.0,102.1103,102.2583,102.0906,102.1399,19244.0
2021-08-02 13:00:00,103.54,103.74,103.54,103.69,35522.0,102.1498,102.3471,102.1498,102.2978,35522.0
2021-08-02 13:30:00,103.66,103.69,103.49,103.59,24450.0,102.2682,102.2978,102.1004,102.1991,24450.0
2021-08-02 14:00:00,103.57,103.66,103.55,103.57,75969.0,102.1794,102.2682,102.1596,102.1794,75969.0
2021-08-02 14:30:00,103.58,103.67,103.57,103.59,31675.0,102.1892,102.278,102.1794,102.1991,31675.0
2021-08-02 15:00:00,103.59,103.65,103.29,103.29,38924.0,102.1991,102.2583,101.9031,101.9031,38924.0
2021-08-02 15:30:00,103.28,103.36,103.15,103.28,200866.0,101.8933,101.9722,101.765,101.8933,200866.0
2021-08-03 09:30:00,103.51,103.94,103.18,103.18,23818.0,102.1202,102.5444,101.7946,101.7946,23818.0
2021-08-03 10:00:00,103.23,103.44,102.88,103.44,24729.0,101.8439,102.0511,101.4986,102.0511,24729.0
2021-08-03 10:30:00,103.34,103.34,103.02,103.22,24377.0,101.9525,101.9525,101.6368,101.8341,24377.0
2021-08-03 11:00:00,103.2,103.27,102.79,102.8,16863.0,101.8143,101.8834,101.4098,101.4197,16863.0
2021-08-03 11:30:00,103.08,103.89,103.08,103.87,28765.0,101.6959,102.4951,101.6959,102.4753,28765.0
2021-08-03 12:00:00,103.86,103.92,103.7,103.71,15369.0,102.4655,102.5247,102.3076,102.3175,15369.0
2021-08-03 12:30:00,103.74,103.95,103.72,103.95,13215.0,102.3471,102.5543,102.3274,102.5543,13215.0
2021-08-03 13:00:00,103.97,104.05,103.84,103.89,112674.0,102.574,102.6529,102.4457,102.4951,112674.0
2021-08-03 13:30:00,103.9,103.95,103.84,103.84,27530.0,102.5049,102.5543,102.4457,102.4457,27530.0
2021-08-03 14:00:00,103.87,103.96,103.73,103.87,67222.0,102.4753,102.5641,102.3372,102.4753,67222.0
2021-08-03 14:30:00,103.86,103.9,103.72,103.86,64179.0,102.4655,102.5049,102.3274,102.4655,64179.0
2021-08-03 15:00:00,103.89,103.99,103.82,103.97,102149.0,102.4951,102.5937,102.426,102.574,102149.0
2021-08-03 15:30:00,103.96,104.03,103.85,104.03,64488.0,102.5641,102.6332,102.4556,102.6332,64488.0
2021-08-04 09:30:00,104.04,104.24,103.87,104.19,21705.0,102.6431,102.8404,102.4753,102.791,21705.0
2021-08-04 10:00:00,104.18,104.18,103.76,103.85,12917.0,102.7812,102.7812,102.3668,102.4556,12917.0
2021-08-04 10:30:00,103.8,104.06,103.73,103.97,9448.0,102.4063,102.6628,102.3372,102.574,9448.0
2021-08-04 11:00:00,104.07,104.15,103.94,103.95,9886.0,102.6727,102.7516,102.5444,102.5543,9886.0
2021-08-04 11:30:00,104.03,104.15,103.86,104.14,7453.0,102.6332,102.7516,102.4655,102.7417,7453.0
2021-08-04 12:00:00,104.09,104.3,104.07,104.27,5879.0,102.6924,102.8996,102.6727,102.87,5879.0
2021-08-04 12:30:00,104.33,104.34,104.21,104.34,5398.0,102.9292,102.939,102.8108,102.939,5398.0
2021-08-04 13:00:00,104.34,104.57,104.34,104.5,20197.0,102.939,103.1659,102.939,103.0969,20197.0
2021-08-04 13:30:00,104.46,104.49,104.36,104.47,8991.0,103.0574,103.087,102.9588,103.0673,8991.0
2021-08-04 14:00:00,104.4,104.61,104.4,104.58,10339.0,102.9982,103.2054,102.9982,103.1758,10339.0
2021-08-04 14:30:00,104.59,104.67,104.45,104.47,6686.0,103.1857,103.2646,103.0475,103.0673,6686.0
2021-08-04 15:00:00,104.48,104.49,104.39,104.48,19377.0,103.0771,103.087,102.9884,103.0771,19377.0
2021-08-04 15:30:00,104.44,104.65,104.42,104.46,61953.0,103.0377,103.2449,103.018,103.0574,61953.0
2021-08-05 09:30:00,104.62,104.72,104.25,104.7,25791.0,103.2153,103.3139,102.8502,103.2942,25791.0
2021-08-05 10:00:00,104.73,104.76,104.48,104.63,22625.0,103.3238,103.3534,103.0771,103.2251,22625.0
2021-08-05 10:30:00,104.71,104.81,104.58,104.76,19991.0,103.3041,103.4027,103.1758,103.3534,19991.0
2021-08-05 11:00:00,104.78,104.94,104.78,104.85,10686.0,103.3731,103.531,103.3731,103.4422,10686.0
2021-08-05 11:30:00,104.88,104.94,104.75,104.79,13021.0,103.4718,103.531,103.3435,103.383,13021.0
2021-08-05 12:00:00,104.78,104.87,104.72,104.83,6823.0,103.3731,103.4619,103.3139,103.4224,6823.0
2021-08-05 12:30:00,104.83,104.89,104.75,104.77,8837.0,103.4224,103.4816,103.3435,103.3633,8837.0
2021-08-05 13:00:00,104.74,104.83,104.72,104.82,9916.0,103.3337,103.4224,103.3139,103.4126,9916.0
2021-08-05 13:30:00,104.83,104.87,104.81,104.87,8339.0,103.4224,103.4619,103.4027,103.4619,8339.0
2021-08-05 14:00:00,104.86,104.92,104.86,104.86,17886.0,103.452,103.5112,103.452,103.452,17886.0
2021-08-05 14:30:00,104.83,104.88,104.81,104.81,20214.0,103.4224,103.4718,103.4027,103.4027,20214.0
2021-08-05 15:00:00,104.81,104.83,104.74,104.74,18433.0,103.4027,103.4224,103.3337,103.3337,18433.0
2021-08-05 15:30:00,104.76,104.96,104.71,104.95,43655.0,103.3534,103.5507,103.3041,103.5408,43655.0
2021-08-06 09:30:00,104.55,104.81,104.45,104.71,23100.0,103.1462,103.4027,103.0475,103.3041,23100.0
2021-08-06 10:00:00,104.57,104.79,104.55,104.71,7897.0,103.1659,103.383,103.1462,103.3041,7897.0
2021-08-06 10:30:00,104.72,104.76,104.36,104.44,215016.0,103.3139,103.3534,102.9588,103.0377,215016.0
2021-08-06 11:00:00,104.44,104.52,104.22,104.47,10522.0,103.0377,103.1166,102.8206,103.0673,10522.0
2021-08-06 11:30:00,104.54,104.55,104.46,104.54,3592.0,103.1363,103.1462,103.0574,103.1363,3592.0
2021-08-06 12:00:00,104.66,104.67,104.53,104.59,8706.0,103.2547,103.2646,103.1265,103.1857,8706.0
2021-08-06 12:30:00,104.61,104.61,104.47,104.6,3584.0,103.2054,103.2054,103.0673,103.1955,3584.0
2021-08-06 13:00:00,104.62,104.66,104.5,104.51,9333.0,103.2153,103.2547,103.0969,103.1067,9333.0
2021-08-06 13:30:00,104.48,104.53,104.47,104.5,7257.0,103.0771,103.1265,103.0673,103.0969,7257.0
2021-08-06 14:00:00,104.53,104.58,104.45,104.5,24240.0,103.1265,103.1758,103.0475,103.0969,24240.0
2021-08-06 14:30:00,104.52,104.53,104.38,104.4,2373.0,103.1166,103.1265,102.9785,102.9982,2373.0
2021-08-06 15:00:00,104.41,104.51,104.35,104.51,8405.0,103.0081,103.1067,102.9489,103.1067,8405.0
2021-08-06 15:30:00,104.53,104.59,104.42,104.59,47386.0,103.1265,103.1857,103.018,103.1857,47386.0
2021-08-09 09:30:00,104.67,104.76,104.16,104.54,11685.0,103.2646,103.3534,102.7614,103.1363,11685.0
2021-08-09 10:00:00,104.56,104.63,104.43,104.6,3973.0,103.1561,103.2251,103.0278,103.1955,3973.0
2021-08-09 10:30:00,104.63,104.64,104.43,104.46,9472.0,103.2251,103.235,103.0278,103.0574,9472.0
2021-08-09 11:00:00,104.44,104.47,104.33,104.47,79715.0,103.0377,103.0673,102.9292,103.0673,79715.0
2021-08-09 11:30:00,104.45,104.54,104.41,104.54,26938.0,103.0475,103.1363,103.0081,103.1363,26938.0
2021-08-09 12:00:00,104.55,104.61,104.45,104.45,5224.0,103.1462,103.2054,103.0475,103.0475,5224.0
2021-08-09 12:30:00,104.46,104.51,104.43,104.46,7104.0,103.0574,103.1067,103.0278,103.0574,7104.0
2021-08-09 13:00:00,104.47,104.51,104.42,104.44,10586.0,103.0673,103.1067,103.018,103.0377,10586.0
2021-08-09 13:30:00,104.42,104.53,104.42,104.51,20283.0,103.018,103.1265,103.018,103.1067,20283.0
2021-08-09 14:00:00,104.51,104.57,104.48,104.57,23028.0,103.1067,103.1659,103.0771,103.1659,23028.0
2021-08-09 14:30:00,104.6,104.65,104.54,104.59,23550.0,103.1955,103.2449,103.1363,103.1857,23550.0
2021-08-09 15:00:00,104.58,104.59,104.48,104.51,23373.0,103.1758,103.1857,103.0771,103.1067,23373.0
2021-08-09 15:30:00,104.51,104.55,104.44,104.48,46026.0,103.1067,103.1462,103.0377,103.0771,46026.0
2021-08-10 09:30:00,104.69,104.84,104.53,104.81,7464.0,103.2843,103.4323,103.1265,103.4027,7464.0
2021-08-10 10:00:00,104.86,104.9,104.49,104.49,9333.0,103.452,103.4915,103.087,103.087,9333.0
2021-08-10 10:30:00,104.27,104.27,103.67,103.8,15514.0,102.87,102.87,102.278,102.4063,15514.0
2021-08-10 11:00:00,103.77,103.77,103.49,103.72,20109.0,102.3767,102.3767,102.1004,102.3274,20109.0
2021-08-10 11:30:00,103.72,103.86,103.7,103.75,6033.0,102.3274,102.4655,102.3076,102.3569,6033.0
2021-08-10 12:00:00,103.83,104.06,103.82,103.98,7920.0,102.4359,102.6628,102.426,102.5839,7920.0
2021-08-10 12:30:00,103.92,103.94,103.81,103.83,15811.0,102.5247,102.5444,102.4161,102.4359,15811.0
2021-08-10 13:00:00,103.8,103.85,103.71,103.71,7239.0,102.4063,102.4556,102.3175,102.3175,7239.0
2021-08-10 13:30:00,103.7,103.77,103.62,103.71,11024.0,102.3076,102.3767,102.2287,102.3175,11024.0
2021-08-10 14:00:00,103.73,103.73,103.46,103.66,16415.0,102.3372,102.3372,102.0708,102.2682,16415.0
2021-08-10 14:30:00,103.67,103.8,103.66,103.8,25755.0,102.278,102.4063,102.2682,102.4063,25755.0
2021-08-10 15:00:00,103.8,103.82,103.69,103.74,28135.0,102.4063,102.426,102.2978,102.3471,28135.0
2021-08-10 15:30:00,103.74,103.75,103.52,103.7,56227.0,102.3471,102.3569,102.13,102.3076,56227.0
2021-08-11 09:30:00,103.96,104.22,103.7,103.93,20278.0,102.5641,102.8206,102.3076,102.5345,20278.0
2021-08-11 10:00:00,103.85,104.02,103.57,103.68,14780.0,102.4556,102.6233,102.1794,102.2879,14780.0
2021-08-11 10:30:00,103.67,103.68,103.35,103.35,11639.0,102.278,102.2879,101.9623,101.9623,11639.0
2021-08-11 11:00:00,103.35,103.37,103.05,103.3,13646.0,101.9623,101.9821,101.6663,101.913,13646.0
2021-08-11 11:30:00,103.29,103.36,103.08,103.23,8927.0,101.9031,101.9722,101.6959,101.8439,8927.0
2021-08-11 12:00:00,103.19,103.47,103.19,103.43,11730.0,101.8045,102.0807,101.8045,102.0412,11730.0
2021-08-11 12:30:00,103.43,103.58,103.42,103.51,9058.0,102.0412,102.1892,102.0314,102.1202,9058.0
2021-08-11 13:00:00,103.5,103.67,103.5,103.66,4660.0,102.1103,102.278,102.1103,102.2682,4660.0
2021-08-11 13:30:00,103.6,103.62,103.41,103.49,9217.0,102.209,102.2287,102.0215,102.1004,9217.0
2021-08-11 14:00:00,103.48,103.62,103.45,103.5,12567.0,102.0906,102.2287,102.061,102.1103,12567.0
2021-08-11 14:30:00,103.57,103.62,103.54,103.58,5098.0,102.1794,102.2287,102.1498,102.1892,5098.0
2021-08-11 15:00:00,103.59,103.63,103.53,103.61,11058.0,102.1991,102.2386,102.1399,102.2188,11058.0
2021-08-11 15:30:00,103.62,103.65,103.54,103.61,11140.0,102.2287,102.2583,102.1498,102.2188,11140.0
2021-08-12 09:30:00,103.48,103.59,103.18,103.58,16147.0,102.0906,102.1991,101.7946,102.1892,16147.0
2021-08-12 10:00:00,103.45,103.87,103.27,103.85,12635.0,102.061,102.4753,101.8834,102.4556,12635.0
2021-08-12 10:30:00,103.89,104.14,103.87,104.13,50033.0,102.4951,102.7417,102.4753,102.7318,50033.0
2021-08-12 11:00:00,104.14,104.14,103.98,104.12,14315.0,102.7417,102.7417,102.5839,102.722,14315.0
2021-08-12 11:30:00,104.07,104.24,104.07,104.12,39699.0,102.6727,102.8404,102.6727,102.722,39699.0
2021-08-12 12:00:00,104.09,104.11,103.98,104.03,6103.0,102.6924,102.7121,102.5839,102.6332,6103.0
2021-08-12 12:30:00,104.06,104.1,104.0,104.03,13741.0,102.6628,102.7022,102.6036,102.6332,13741.0
2021-08-12 13:00:00,104.06,104.09,103.99,104.07,9940.0,102.6628,102.6924,102.5937,102.6727,9940.0
2021-08-12 13:30:00,104.08,104.15,104.08,104.13,5331.0,102.6825,102.7516,102.6825,102.7318,5331.0
2021-08-12 14:00:00,104.13,104.23,104.11,104.22,9006.0,102.7318,102.8305,102.7121,102.8206,9006.0
2021-08-12 14:30:00,104.21,104.33,104.21,104.32,20769.0,102.8108,102.9292,102.8108,102.9193,20769.0
2021-08-12 15:00:00,104.32,104.37,104.3,104.33,50615.0,102.9193,102.9686,102.8996,102.9292,50615.0
2021-08-12 15:30:00,104.34,104.42,104.27,104.36,42140.0,102.939,103.018,102.87,102.9588,42140.0
2021-08-13 09:30:00,104.41,104.51,104.23,104.5,13699.0,103.0081,103.1067,102.8305,103.0969,13699.0
2021-08-13 10:00:00,104.57,104.91,104.35,104.71,16201.0,103.1659,103.5014,102.9489,103.3041,16201.0
2021-08-13 10:30:00,104.74,104.79,104.6,104.69,7320.0,103.3337,103.383,103.1955,103.2843,7320.0
2021-08-13 11:00:00,104.7,104.77,104.55,104.59,7092.0,103.2942,103.3633,103.1462,103.1857,7092.0
2021-08-13 11:30:00,104.62,104.62,104.5,104.56,19686.0,103.2153,103.2153,103.0969,103.1561,19686.0
2021-08-13 12:00:00,104.57,104.66,104.55,104.58,6210.0,103.1659,103.2547,103.1462,103.1758,6210.0
2021-08-13 12:30:00,104.57,104.63,104.49,104.63,3117.0,103.1659,103.2251,103.087,103.2251,3117.0
2021-08-13 13:00:00,104.69,104.72,104.65,104.65,3301.0,103.2843,103.3139,103.2449,103.2449,3301.0
2021-08-13 13:30:00,104.65,104.71,104.62,104.67,16575.0,103.2449,103.3041,103.2153,103.2646,16575.0
2021-08-13 14:00:00,104.68,104.69,104.61,104.66,8605.0,103.2745,103.2843,103.2054,103.2547,8605.0
2021-08-13 14:30:00,104.65,104.66,104.57,104.66,4263.0,103.2449,103.2547,103.1659,103.2547,4263.0
2021-08-13 15:00:00,104.66,104.69,104.64,104.69,4792.0,103.2547,103.2843,103.235,103.2843,4792.0
2021-08-13 15:30:00,104.69,104.84,104.66,104.84,23832.0,103.2843,103.4323,103.2547,103.4323,23832.0
2021-08-16 09:30:00,104.52,104.96,104.21,104.33,33880.0,103.1166,103.5507,102.8108,102.9292,33880.0
2021-08-16 10:00:00,104.19,104.31,103.46,103.52,75168.0,102.791,102.9094,102.0708,102.13,75168.0
2021-08-16 10:30:00,103.49,103.66,103.39,103.39,5364.0,102.1004,102.2682,102.0018,102.0018,5364.0
2021-08-16 11:00:00,103.5,103.7,103.43,103.67,8995.0,102.1103,102.3076,102.0412,102.278,8995.0
2021-08-16 11:30:00,103.67,104.05,103.66,103.95,22971.0,102.278,102.6529,102.2682,102.5543,22971.0
2021-08-16 12:00:00,103.94,104.18,103.94,104.04,70559.0,102.5444,102.7812,102.5444,102.6431,70559.0
2021-08-16 12:30:00,104.05,104.24,104.0,104.23,6124.0,102.6529,102.8404,102.6036,102.8305,6124.0
2021-08-16 13:00:00,104.27,104.36,104.2,104.36,3173.0,102.87,102.9588,102.8009,102.9588,3173.0
2021-08-16 13:30:00,104.33,104.64,104.33,104.63,10692.0,102.9292,103.235,102.9292,103.2251,10692.0
2021-08-16 14:00:00,104.61,104.7,104.54,104.59,5302.0,103.2054,103.2942,103.1363,103.1857,5302.0
2021-08-16 14:30:00,104.59,104.74,104.59,104.66,6520.0,103.1857,103.3337,103.1857,103.2547,6520.0
2021-08-16 15:00:00,104.64,104.86,104.64,104.85,13808.0,103.235,103.452,103.235,103.4422,13808.0
2021-08-16 15:30:00,104.84,104.99,104.71,104.97,68455.0,103.4323,103.5803,103.3041,103.5606,68455.0
2021-08-17 09:30:00,104.29,104.48,103.87,103.9,27521.0,102.8897,103.0771,102.4753,102.5049,27521.0
2021-08-17 10:00:00,103.89,104.11,103.63,104.11,9898.0,102.4951,102.7121,102.2386,102.7121,9898.0
2021-08-17 10:30:00,103.96,104.42,103.94,104.21,8464.0,102.5641,103.018,102.5444,102.8108,8464.0
2021-08-17 11:00:00,104.2,104.2,103.9,103.92,6074.0,102.8009,102.8009,102.5049,102.5247,6074.0
2021-08-17 11:30:00,103.9,104.05,103.62,103.62,4657.0,102.5049,102.6529,102.2287,102.2287,4657.0
2021-08-17 12:00:00,103.54,103.85,103.52,103.84,7537.0,102.1498,102.4556,102.13,102.4457,7537.0
2021-08-17 12:30:00,103.83,103.83,103.28,103.28,7353.0,102.4359,102.4359,101.8933,101.8933,7353.0
2021-08-17 13:00:00,103.33,103.65,103.32,103.65,8921.0,101.9426,102.2583,101.9327,102.2583,8921.0
2021-08-17 13:30:00,103.65,103.66,103.33,103.55,6590.0,102.2583,102.2682,101.9426,102.1596,6590.0
2021-08-17 14:00:00,103.67,103.83,103.66,103.68,14469.0,102.278,102.4359,102.2682,102.2879,14469.0
2021-08-17 14:30:00,103.67,103.88,103.58,103.88,9436.0,102.278,102.4852,102.1892,102.4852,9436.0
2021-08-17 15:00:00,103.9,103.91,103.73,103.8,19546.0,102.5049,102.5148,102.3372,102.4063,19546.0
2021-08-17 15:30:00,103.81,103.89,103.63,103.88,28282.0,102.4161,102.4951,102.2386,102.4852,28282.0
2021-08-18 09:30:00,103.69,104.13,103.66,104.12,13420.0,102.2978,102.7318,102.2682,102.722,13420.0
2021-08-18 10:00:00,104.06,104.1,103.88,103.92,8870.0,102.6628,102.7022,102.4852,102.5247,8870.0
2021-08-18 10:30:00,104.06,104.07,103.8,103.88,2592.0,102.6628,102.6727,102.4063,102.4852,2592.0
2021-08-18 11:00:00,103.82,103.87,103.67,103.67,9230.0,102.426,102.4753,102.278,102.278,9230.0
2021-08-18 11:30:00,103.67,103.72,103.55,103.68,3663.0,102.278,102.3274,102.1596,102.2879,3663.0
2021-08-18 12:00:00,103.74,103.79,103.69,103.72,2332.0,102.3471,102.3964,102.2978,102.3274,2332.0
2021-08-18 12:30:00,103.8,103.82,103.71,103.77,9103.0,102.4063,102.426,102.3175,102.3767,9103.0
2021-08-18 13:00:00,103.77,103.78,103.68,103.73,4504.0,102.3767,102.3865,102.2879,102.3372,4504.0
2021-08-18 13:30:00,103.7,103.72,103.64,103.71,3805.0,102.3076,102.3274,102.2484,102.3175,3805.0
2021-08-18 14:00:00,103.7,104.0,103.39,103.8,17378.0,102.3076,102.6036,102.0018,102.4063,17378.0
2021-08-18 14:30:00,103.9,103.9,103.66,103.76,10483.0,102.5049,102.5049,102.2682,102.3668,10483.0
2021-08-18 15:00:00,103.67,103.67,103.44,103.45,25654.0,102.278,102.278,102.0511,102.061,25654.0
2021-08-18 15:30:00,103.45,103.45,102.55,102.57,49760.0,102.061,102.061,101.1731,101.1928,49760.0
2021-08-19 09:30:00,101.97,102.5,101.79,102.27,21497.0,100.6008,101.1237,100.4233,100.8968,21497.0
2021-08-19 10:00:00,102.25,102.88,102.25,102.81,35506.0,100.8771,101.4986,100.8771,101.4296,35506.0
2021-08-19 10:30:00,102.68,103.06,102.54,103.06,10150.0,101.3013,101.6762,101.1632,101.6762,10150.0
2021-08-19 11:00:00,103.08,103.42,103.05,103.29,20602.0,101.6959,102.0314,101.6663,101.9031,20602.0
2021-08-19 11:30:00,103.38,103.83,103.38,103.83,3965.0,101.9919,102.4359,101.9919,102.4359,3965.0
2021-08-19 12:00:00,103.83,103.93,103.64,103.65,8299.0,102.4359,102.5345,102.2484,102.2583,8299.0
2021-08-19 12:30:00,103.73,103.97,103.73,103.94,12632.0,102.3372,102.574,102.3372,102.5444,12632.0
2021-08-19 13:00:00,103.9,103.9,103.68,103.69,37266.0,102.5049,102.5049,102.2879,102.2978,37266.0
2021-08-19 13:30:00,103.64,103.78,103.53,103.58,8631.0,102.2484,102.3865,102.1399,102.1892,8631.0
2021-08-19 14:00:00,103.6,103.6,103.3,103.47,9259.0,102.209,102.209,101.913,102.0807,9259.0
2021-08-19 14:30:00,103.09,103.55,103.05,103.55,5822.0,101.7058,102.1596,101.6663,102.1596,5822.0
2021-08-19 15:00:00,103.58,103.83,103.58,103.83,39172.0,102.1892,102.4359,102.1892,102.4359,39172.0
2021-08-19 15:30:00,103.81,103.87,103.39,103.5,57913.0,102.4161,102.4753,102.0018,102.1103,57913.0
2021-08-20 09:30:00,103.95,104.48,103.85,104.38,20767.0,102.5543,103.0771,102.4556,102.9785,20767.0
2021-08-20 10:00:00,104.48,104.91,104.44,104.75,11491.0,103.0771,103.5014,103.0377,103.3435,11491.0
2021-08-20 10:30:00,104.84,104.96,104.7,104.7,14718.0,103.4323,103.5507,103.2942,103.2942,14718.0
2021-08-20 11:00:00,104.7,104.73,104.58,104.61,6424.0,103.2942,103.3238,103.1758,103.2054,6424.0
2021-08-20 11:30:00,104.61,104.76,104.27,104.28,6779.0,103.2054,103.3534,102.87,102.8798,6779.0
2021-08-20 12:00:00,104.32,104.54,104.3,104.52,7373.0,102.9193,103.1363,102.8996,103.1166,7373.0
2021-08-20 12:30:00,104.67,104.81,104.67,104.78,5821.0,103.2646,103.4027,103.2646,103.3731,5821.0
2021-08-20 13:00:00,104.77,104.82,104.73,104.74,4832.0,103.3633,103.4126,103.3238,103.3337,4832.0
2021-08-20 13:30:00,104.76,104.78,104.6,104.65,4573.0,103.3534,103.3731,103.1955,103.2449,4573.0
2021-08-20 14:00:00,104.66,104.79,104.65,104.71,15119.0,103.2547,103.383,103.2449,103.3041,15119.0
2021-08-20 14:30:00,104.67,104.77,104.66,104.77,7232.0,103.2646,103.3633,103.2547,103.3633,7232.0
2021-08-20 15:00:00,104.79,104.92,104.78,104.92,11956.0,103.383,103.5112,103.3731,103.5112,11956.0
2021-08-20 15:30:00,104.89,105.03,104.88,104.94,54849.0,103.4816,103.6198,103.4718,103.531,54849.0
2021-08-23 09:30:00,105.25,105.87,105.25,105.75,22626.0,103.8368,104.4485,103.8368,104.3301,22626.0
2021-08-23 10:00:00,105.72,106.06,105.66,105.99,8961.0,104.3005,104.6359,104.2413,104.5669,8961.0
2021-08-23 10:30:00,105.97,106.24,105.96,106.2,41264.0,104.5471,104.8135,104.5373,104.7741,41264.0
2021-08-23 11:00:00,106.23,106.27,106.17,106.25,20456.0,104.8036,104.8431,104.7445,104.8234,20456.0
2021-08-23 11:30:00,106.27,106.5,106.27,106.47,23171.0,104.8431,105.07,104.8431,105.0404,23171.0
2021-08-23 12:00:00,106.48,106.51,106.38,106.44,16453.0,105.0503,105.0799,104.9516,105.0108,16453.0
2021-08-23 12:30:00,106.46,106.52,106.41,106.51,13548.0,105.0306,105.0898,104.9812,105.0799,13548.0
2021-08-23 13:00:00,106.53,106.55,106.39,106.42,180797.0,105.0996,105.1194,104.9615,104.9911,180797.0
2021-08-23 13:30:00,106.39,106.53,106.37,106.47,19425.0,104.9615,105.0996,104.9418,105.0404,19425.0
2021-08-23 14:00:00,106.48,106.56,106.48,106.53,14432.0,105.0503,105.1292,105.0503,105.0996,14432.0
2021-08-23 14:30:00,106.52,106.68,106.52,106.64,29022.0,105.0898,105.2476,105.0898,105.2081,29022.0
2021-08-23 15:00:00,106.64,106.66,106.51,106.58,18242.0,105.2081,105.2279,105.0799,105.1489,18242.0
2021-08-23 15:30:00,106.58,106.65,106.49,106.51,61728.0,105.1489,105.218,105.0602,105.0799,61728.0
2021-08-24 09:30:00,106.76,107.0,106.62,106.83,96528.0,105.3265,105.5633,105.1884,105.3956,96528.0
2021-08-24 10:00:00,106.81,107.01,106.77,106.96,18990.0,105.3759,105.5732,105.3364,105.5238,18990.0
2021-08-24 10:30:00,106.98,107.06,106.9,106.93,30532.0,105.5436,105.6225,105.4647,105.4943,30532.0
2021-08-24 11:00:00,106.9,106.91,106.7,106.7,13143.0,105.4647,105.4745,105.2673,105.2673,13143.0
2021-08-24 11:30:00,106.61,106.84,106.61,106.84,3949.0,105.1785,105.4055,105.1785,105.4055,3949.0
2021-08-24 12:00:00,106.84,106.86,106.67,106.69,32295.0,105.4055,105.4252,105.2377,105.2575,32295.0
2021-08-24 12:30:00,106.68,106.75,106.63,106.7,30898.0,105.2476,105.3167,105.1983,105.2673,30898.0
2021-08-24 13:00:00,106.72,106.77,106.7,106.75,37177.0,105.2871,105.3364,105.2673,105.3167,37177.0
2021-08-24 13:30:00,106.74,106.83,106.74,106.78,25933.0,105.3068,105.3956,105.3068,105.3463,25933.0
2021-08-24 14:00:00,106.79,106.79,106.72,106.77,21551.0,105.3561,105.3561,105.2871,105.3364,21551.0
2021-08-24 14:30:00,106.77,106.82,106.74,106.81,21574.0,105.3364,105.3857,105.3068,105.3759,21574.0
2021-08-24 15:00:00,106.81,106.87,106.77,106.83,21883.0,105.3759,105.4351,105.3364,105.3956,21883.0
2021-08-24 15:30:00,106.86,106.87,106.66,106.76,65320.0,105.4252,105.4351,105.2279,105.3265,65320.0
2021-08-25 09:30:00,107.02,107.3,106.98,107.09,85927.0,105.583,105.8593,105.5436,105.6521,85927.0
2021-08-25 10:00:00,107.09,107.15,106.86,106.86,25615.0,105.6521,105.7113,105.4252,105.4252,25615.0
2021-08-25 10:30:00,106.9,106.94,106.65,106.76,20807.0,105.4647,105.5041,105.218,105.3265,20807.0
2021-08-25 11:00:00,106.8,106.94,106.78,106.93,20292.0,105.366,105.5041,105.3463,105.4943,20292.0
2021-08-25 11:30:00,106.92,106.95,106.84,106.84,25578.0,105.4844,105.514,105.4055,105.4055,25578.0
2021-08-25 12:00:00,106.83,106.85,106.72,106.82,10061.0,105.3956,105.4153,105.2871,105.3857,10061.0
2021-08-25 12:30:00,106.87,106.98,106.84,106.96,35630.0,105.4351,105.5436,105.4055,105.5238,35630.0
2021-08-25 13:00:00,106.95,106.95,106.8,106.82,21896.0,105.514,105.514,105.366,105.3857,21896.0
2021-08-25 13:30:00,106.82,106.88,106.77,106.8,22497.0,105.3857,105.4449,105.3364,105.366,22497.0
2021-08-25 14:00:00,106.8,106.93,106.73,106.81,24996.0,105.366,105.4943,105.2969,105.3759,24996.0
2021-08-25 14:30:00,106.82,106.95,106.79,106.91,24882.0,105.3857,105.514,105.3561,105.4745,24882.0
2021-08-25 15:00:00,106.89,106.93,106.84,106.93,35926.0,105.4548,105.4943,105.4055,105.4943,35926.0
2021-08-25 15:30:00,106.95,107.07,106.94,106.94,93252.0,105.514,105.6324,105.5041,105.5041,93252.0
2021-08-26 09:30:00,106.85,107.14,106.85,107.02,127983.0,105.4153,105.7014,105.4153,105.583,127983.0
2021-08-26 10:00:00,107.05,107.23,106.44,106.65,22111.0,105.6126,105.7902,105.0108,105.218,22111.0
2021-08-26 10:30:00,106.73,106.78,106.38,106.58,24324.0,105.2969,105.3463,104.9516,105.1489,24324.0
2021-08-26 11:00:00,106.52,106.82,106.32,106.73,12667.0,105.0898,105.3857,104.8924,105.2969,12667.0
2021-08-26 11:30:00,106.75,106.78,106.59,106.74,57111.0,105.3167,105.3463,105.1588,105.3068,57111.0
2021-08-26 12:00:00,106.76,106.98,106.76,106.98,9302.0,105.3265,105.5436,105.3265,105.5436,9302.0
2021-08-26 12:30:00,106.97,106.99,106.84,106.89,30651.0,105.5337,105.5534,105.4055,105.4548,30651.0
2021-08-26 13:00:00,106.86,106.93,106.74,106.83,78594.0,105.4252,105.4943,105.3068,105.3956,78594.0
2021-08-26 13:30:00,106.81,106.92,106.81,106.89,214456.0,105.3759,105.4844,105.3759,105.4548,214456.0
2021-08-26 14:00:00,106.86,106.89,106.73,106.79,77330.0,105.4252,105.4548,105.2969,105.3561,77330.0
2021-08-26 14:30:00,106.78,106.84,106.62,106.63,43481.0,105.3463,105.4055,105.1884,105.1983,43481.0
2021-08-26 15:00:00,106.61,106.61,106.41,106.55,22471.0,105.1785,105.1785,104.9812,105.1194,22471.0
2021-08-26 15:30:00,106.55,106.62,106.35,106.35,76030.0,105.1194,105.1884,104.922,104.922,76030.0
2021-08-27 09:30:00,106.58,106.81,106.44,106.52,30186.0,105.1489,105.3759,105.0108,105.0898,30186.0
2021-08-27 10:00:00,106.59,107.53,106.53,107.25,18976.0,105.1588,106.0862,105.0996,105.81,18976.0
2021-08-27 10:30:00,107.26,107.49,107.13,107.38,33346.0,105.8198,106.0467,105.6916,105.9382,33346.0
2021-08-27 11:00:00,107.38,107.41,107.23,107.23,17333.0,105.9382,105.9678,105.7902,105.7902,17333.0
2021-08-27 11:30:00,107.23,107.52,107.23,107.52,17530.0,105.7902,106.0763,105.7902,106.0763,17530.0
2021-08-27 12:00:00,107.53,107.56,107.43,107.47,9787.0,106.0862,106.1158,105.9875,106.027,9787.0
2021-08-27 12:30:00,107.47,107.57,107.46,107.57,11140.0,106.027,106.1257,106.0171,106.1257,11140.0
2021-08-27 13:00:00,107.59,107.74,107.57,107.71,7354.0,106.1454,106.2934,106.1257,106.2638,7354.0
2021-08-27 13:30:00,107.7,107.75,107.68,107.71,14979.0,106.2539,106.3032,106.2342,106.2638,14979.0
2021-08-27 14:00:00,107.7,107.71,107.6,107.65,9300.0,106.2539,106.2638,106.1553,106.2046,9300.0
2021-08-27 14:30:00,107.66,107.72,107.64,107.71,102438.0,106.2144,106.2736,106.1947,106.2638,102438.0
2021-08-27 15:00:00,107.71,107.79,107.67,107.75,29912.0,106.2638,106.3427,106.2243,106.3032,29912.0
2021-08-27 15:30:00,107.75,107.78,107.66,107.66,252976.0,106.3032,106.3328,106.2144,106.2144,252976.0
2021-08-30 09:30:00,108.03,108.55,108.03,108.55,39464.0,106.5795,107.0925,106.5795,107.0925,39464.0
2021-08-30 10:00:00,108.53,108.83,108.52,108.79,26622.0,107.0728,107.3687,107.0629,107.3293,26622.0
2021-08-30 10:30:00,108.82,108.9,108.76,108.77,12493.0,107.3589,107.4378,107.2997,107.3095,12493.0
2021-08-30 11:00:00,108.84,108.84,108.53,108.57,21045.0,107.3786,107.3786,107.0728,107.1122,21045.0
2021-08-30 11:30:00,108.63,108.82,108.61,108.82,100968.0,107.1714,107.3589,107.1517,107.3589,100968.0
2021-08-30 12:00:00,108.71,108.73,108.65,108.71,10552.0,107.2504,107.2701,107.1912,107.2504,10552.0
2021-08-30 12:30:00,108.7,108.79,108.69,108.76,14166.0,107.2405,107.3293,107.2306,107.2997,14166.0
2021-08-30 13:00:00,108.78,108.91,108.77,108.89,33880.0,107.3194,107.4477,107.3095,107.4279,33880.0
2021-08-30 13:30:00,108.87,109.0,108.86,108.99,54271.0,107.4082,107.5365,107.3983,107.5266,54271.0
2021-08-30 14:00:00,109.01,109.01,108.93,108.96,12479.0,107.5463,107.5463,107.4674,107.497,12479.0
2021-08-30 14:30:00,108.95,108.98,108.9,108.95,11204.0,107.4871,107.5167,107.4378,107.4871,11204.0
2021-08-30 15:00:00,108.96,108.98,108.92,108.95,11990.0,107.497,107.5167,107.4575,107.4871,11990.0
2021-08-30 15:30:00,108.92,108.98,108.84,108.84,66446.0,107.4575,107.5167,107.3786,107.3786,66446.0
2021-08-31 09:30:00,108.91,108.91,108.04,108.05,90906.0,107.4477,107.4477,106.5893,106.5992,90906.0
2021-08-31 10:00:00,108.0,108.25,107.94,108.12,33048.0,106.5499,106.7965,106.4907,106.6683,33048.0
2021-08-31 10:30:00,108.15,108.29,108.06,108.17,95916.0,106.6979,106.836,106.6091,106.7176,95916.0
2021-08-31 11:00:00,108.17,108.4,108.06,108.32,62121.0,106.7176,106.9445,106.6091,106.8656,62121.0
2021-08-31 11:30:00,108.35,108.5,108.29,108.43,62776.0,106.8952,107.0432,106.836,106.9741,62776.0
2021-08-31 12:00:00,108.42,108.55,108.34,108.54,75517.0,106.9642,107.0925,106.8853,107.0826,75517.0
2021-08-31 12:30:00,108.52,108.59,108.5,108.56,69459.0,107.0629,107.132,107.0432,107.1024,69459.0
2021-08-31 13:00:00,108.57,108.57,108.32,108.37,50404.0,107.1122,107.1122,106.8656,106.9149,50404.0
2021-08-31 13:30:00,108.35,108.47,108.33,108.46,57147.0,106.8952,107.0136,106.8755,107.0037,57147.0
2021-08-31 14:00:00,108.45,108.52,108.41,108.49,62522.0,106.9938,107.0629,106.9544,107.0333,62522.0
2021-08-31 14:30:00,108.5,108.57,108.47,108.55,84866.0,107.0432,107.1122,107.0136,107.0925,84866.0
2021-08-31 15:00:00,108.55,108.57,108.32,108.34,79994.0,107.0925,107.1122,106.8656,106.8853,79994.0
2021-08-31 15:30:00,108.34,108.49,108.14,108.25,223560.0,106.8853,107.0333,106.688,106.7965,223560.0
2021-09-01 09:30:00,108.56,109.15,108.5,108.93,35164.0,107.1024,107.6844,107.0432,107.4674,35164.0
2021-09-01 10:00:00,108.92,109.04,108.83,108.96,21494.0,107.4575,107.5759,107.3687,107.497,21494.0
2021-09-01 10:30:00,108.95,109.07,108.87,108.95,24452.0,107.4871,107.6055,107.4082,107.4871,24452.0
2021-09-01 11:00:00,108.97,109.03,108.87,108.92,32837.0,107.5069,107.5661,107.4082,107.4575,32837.0
2021-09-01 11:30:00,108.94,109.01,108.87,108.92,34198.0,107.4773,107.5463,107.4082,107.4575,34198.0
2021-09-01 12:00:00,108.91,109.0,108.85,108.88,40085.0,107.4477,107.5365,107.3885,107.4181,40085.0
2021-09-01 12:30:00,108.85,108.89,108.8,108.83,17836.0,107.3885,107.4279,107.3391,107.3687,17836.0
2021-09-01 13:00:00,108.83,108.89,108.78,108.87,21208.0,107.3687,107.4279,107.3194,107.4082,21208.0
2021-09-01 13:30:00,108.86,108.9,108.78,108.82,11097.0,107.3983,107.4378,107.3194,107.3589,11097.0
2021-09-01 14:00:00,108.81,108.82,108.67,108.69,13552.0,107.349,107.3589,107.2109,107.2306,13552.0
2021-09-01 14:30:00,108.67,108.69,108.45,108.54,25488.0,107.2109,107.2306,106.9938,107.0826,25488.0
2021-09-01 15:00:00,108.54,108.66,108.44,108.6,25145.0,107.0826,107.201,106.984,107.1418,25145.0
2021-09-01 15:30:00,108.58,108.59,108.24,108.3,121721.0,107.1221,107.132,106.7867,106.8459,121721.0
2021-09-02 09:30:00,108.68,108.77,108.49,108.61,15198.0,107.2208,107.3095,107.0333,107.1517,15198.0
2021-09-02 10:00:00,108.69,108.69,108.28,108.36,91004.0,107.2306,107.2306,106.8261,106.905,91004.0
2021-09-02 10:30:00,108.35,108.48,108.34,108.44,14743.0,106.8952,107.0234,106.8853,106.984,14743.0
2021-09-02 11:00:00,108.46,108.58,108.31,108.52,15774.0,107.0037,107.1221,106.8557,107.0629,15774.0
2021-09-02 11:30:00,108.53,108.59,108.38,108.39,34110.0,107.0728,107.132,106.9248,106.9346,34110.0
2021-09-02 12:00:00,108.37,108.43,108.22,108.28,30270.0,106.9149,106.9741,106.7669,106.8261,30270.0
2021-09-02 12:30:00,108.28,108.34,108.19,108.31,32327.0,106.8261,106.8853,106.7373,106.8557,32327.0
2021-09-02 13:00:00,108.31,108.36,108.15,108.16,16898.0,106.8557,106.905,106.6979,106.7077,16898.0
2021-09-02 13:30:00,108.18,108.21,108.01,108.06,35823.0,106.7275,106.7571,106.5597,106.6091,35823.0
2021-09-02 14:00:00,108.04,108.07,107.85,107.97,146293.0,106.5893,106.6189,106.4019,106.5203,146293.0
2021-09-02 14:30:00,107.96,108.22,107.96,108.2,28312.0,106.5104,106.7669,106.5104,106.7472,28312.0
2021-09-02 15:00:00,108.22,108.24,108.1,108.14,25345.0,106.7669,106.7867,106.6485,106.688,25345.0
2021-09-02 15:30:00,108.14,108.29,108.07,108.29,99342.0,106.688,106.836,106.6189,106.836,99342.0
2021-09-03 09:30:00,108.18,108.8,108.14,108.8,14852.0,106.7275,107.3391,106.688,107.3391,14852.0
2021-09-03 10:00:00,108.93,109.0,108.73,108.79,14761.0,107.4674,107.5365,107.2701,107.3293,14761.0
2021-09-03 10:30:00,108.78,108.9,108.68,108.83,6434.0,107.3194,107.4378,107.2208,107.3687,6434.0
2021-09-03 11:00:00,108.75,109.02,108.71,108.98,5724.0,107.2898,107.5562,107.2504,107.5167,5724.0
2021-09-03 11:30:00,108.93,108.99,108.8,108.8,4394.0,107.4674,107.5266,107.3391,107.3391,4394.0
2021-09-03 12:00:00,108.77,108.95,108.77,108.94,11070.0,107.3095,107.4871,107.3095,107.4773,11070.0
2021-09-03 12:30:00,108.93,108.93,108.82,108.84,5328.0,107.4674,107.4674,107.3589,107.3786,5328.0
2021-09-03 13:00:00,108.95,109.03,108.95,108.96,6307.0,107.4871,107.5661,107.4871,107.497,6307.0
2021-09-03 13:30:00,108.96,108.97,108.91,108.95,3821.0,107.497,107.5069,107.4477,107.4871,3821.0
2021-09-03 14:00:00,108.98,108.98,108.86,108.88,8298.0,107.5167,107.5167,107.3983,107.4181,8298.0
2021-09-03 14:30:00,108.88,108.96,108.84,108.94,9850.0,107.4181,107.497,107.3786,107.4773,9850.0
2021-09-03 15:00:00,108.93,109.02,108.92,108.93,22646.0,107.4674,107.5562,107.4575,107.4674,22646.0
2021-09-03 15:30:00,108.93,108.97,108.76,108.86,29674.0,107.4674,107.5069,107.2997,107.3983,29674.0
2021-09-07 09:30:00,108.94,109.0,108.34,108.5,30599.0,107.4773,107.5365,106.8853,107.0432,30599.0
2021-09-07 10:00:00,108.48,108.51,108.26,108.46,61328.0,107.0234,107.053,106.8064,107.0037,61328.0
2021-09-07 10:30:00,108.43,108.81,108.42,108.8,23290.0,106.9741,107.349,106.9642,107.3391,23290.0
2021-09-07 11:00:00,108.79,108.79,108.45,108.56,17123.0,107.3293,107.3293,106.9938,107.1024,17123.0
2021-09-07 11:30:00,108.55,108.73,108.53,108.71,12040.0,107.0925,107.2701,107.0728,107.2504,12040.0
2021-09-07 12:00:00,108.71,108.91,108.69,108.89,10602.0,107.2504,107.4477,107.2306,107.4279,10602.0
2021-09-07 12:30:00,108.9,108.97,108.85,108.88,41278.0,107.4378,107.5069,107.3885,107.4181,41278.0
2021-09-07 13:00:00,108.87,108.9,108.8,108.86,11682.0,107.4082,107.4378,107.3391,107.3983,11682.0
2021-09-07 13:30:00,108.87,108.94,108.82,108.84,9928.0,107.4082,107.4773,107.3589,107.3786,9928.0
2021-09-07 14:00:00,108.84,108.88,108.76,108.81,14303.0,107.3786,107.4181,107.2997,107.349,14303.0
2021-09-07 14:30:00,108.79,108.84,108.74,108.81,17618.0,107.3293,107.3786,107.2799,107.349,17618.0
2021-09-07 15:00:00,108.83,108.89,108.8,108.8,23873.0,107.3687,107.4279,107.3391,107.3391,23873.0
2021-09-07 15:30:00,108.8,108.86,108.76,108.79,58783.0,107.3391,107.3983,107.2997,107.3293,58783.0
2021-09-08 09:30:00,108.67,108.67,108.07,108.23,42998.0,107.2109,107.2109,106.6189,106.7768,42998.0
2021-09-08 10:00:00,108.25,108.38,108.09,108.12,59669.0,106.7965,106.9248,106.6387,106.6683,59669.0
2021-09-08 10:30:00,108.14,108.14,107.41,107.47,48851.0,106.688,106.688,105.9678,106.027,48851.0
2021-09-08 11:00:00,107.44,107.84,107.44,107.81,87233.0,105.9974,106.392,105.9974,106.3624,87233.0
2021-09-08 11:30:00,107.78,107.82,107.36,107.46,15733.0,106.3328,106.3723,105.9185,106.0171,15733.0
2021-09-08 12:00:00,107.43,107.91,107.33,107.86,24560.0,105.9875,106.4611,105.8889,106.4118,24560.0
2021-09-08 12:30:00,107.86,107.87,107.71,107.74,11586.0,106.4118,106.4216,106.2638,106.2934,11586.0
2021-09-08 13:00:00,107.7,107.84,107.67,107.83,23129.0,106.2539,106.392,106.2243,106.3822,23129.0
2021-09-08 13:30:00,107.85,107.94,107.77,107.78,20171.0,106.4019,106.4907,106.323,106.3328,20171.0
2021-09-08 14:00:00,107.81,108.0,107.8,107.88,36293.0,106.3624,106.5499,106.3526,106.4315,36293.0
2021-09-08 14:30:00,107.85,107.9,107.81,107.88,7460.0,106.4019,106.4512,106.3624,106.4315,7460.0
2021-09-08 15:00:00,107.88,107.95,107.85,107.9,7614.0,106.4315,106.5006,106.4019,106.4512,7614.0
2021-09-08 15:30:00,107.89,107.99,107.78,107.98,80972.0,106.4414,106.54,106.3328,106.5302,80972.0
2021-09-09 09:30:00,108.07,108.34,107.98,108.28,22793.0,106.6189,106.8853,106.5302,106.8261,22793.0
2021-09-09 10:00:00,108.23,108.44,108.19,108.37,16693.0,106.7768,106.984,106.7373,106.9149,16693.0
2021-09-09 10:30:00,108.39,108.44,108.3,108.32,21675.0,106.9346,106.984,106.8459,106.8656,21675.0
2021-09-09 11:00:00,108.34,108.38,108.06,108.06,28800.0,106.8853,106.9248,106.6091,106.6091,28800.0
2021-09-09 11:30:00,108.07,108.18,108.04,108.18,12029.0,106.6189,106.7275,106.5893,106.7275,12029.0
2021-09-09 12:00:00,108.17,108.26,108.11,108.19,12473.0,106.7176,106.8064,106.6584,106.7373,12473.0
2021-09-09 12:30:00,108.16,108.26,108.1,108.1,14055.0,106.7077,106.8064,106.6485,106.6485,14055.0
2021-09-09 13:00:00,108.09,108.2,107.69,107.77,28032.0,106.6387,106.7472,106.244,106.323,28032.0
2021-09-09 13:30:00,107.81,107.85,107.66,107.84,13505.0,106.3624,106.4019,106.2144,106.392,13505.0
2021-09-09 14:00:00,107.78,107.9,107.73,107.87,4774.0,106.3328,106.4512,106.2835,106.4216,4774.0
2021-09-09 14:30:00,107.86,107.98,107.72,107.98,8344.0,106.4118,106.5302,106.2736,106.5302,8344.0
2021-09-09 15:00:00,107.98,108.02,107.86,107.92,6173.0,106.5302,106.5696,106.4118,106.471,6173.0
2021-09-09 15:30:00,107.88,107.98,107.64,107.68,19423.0,106.4315,106.5302,106.1947,106.2342,19423.0
2021-09-10 09:30:00,108.33,108.64,108.33,108.56,17027.0,106.8755,107.1813,106.8755,107.1024,17027.0
2021-09-10 10:00:00,108.53,108.57,108.13,108.18,8068.0,107.0728,107.1122,106.6781,106.7275,8068.0
2021-09-10 10:30:00,108.1,108.1,107.86,107.99,24473.0,106.6485,106.6485,106.4118,106.54,24473.0
2021-09-10 11:00:00,108.02,108.02,107.45,107.45,15293.0,106.5696,106.5696,106.0073,106.0073,15293.0
2021-09-10 11:30:00,107.43,107.6,107.22,107.33,23143.0,105.9875,106.1553,105.7804,105.8889,23143.0
2021-09-10 12:00:00,107.32,107.66,107.32,107.62,8343.0,105.879,106.2144,105.879,106.175,8343.0
2021-09-10 12:30:00,107.64,107.8,107.64,107.73,12323.0,106.1947,106.3526,106.1947,106.2835,12323.0
2021-09-10 13:00:00,107.74,107.87,107.67,107.75,26914.0,106.2934,106.4216,106.2243,106.3032,26914.0
2021-09-10 13:30:00,107.73,107.81,107.59,107.61,14086.0,106.2835,106.3624,106.1454,106.1651,14086.0
2021-09-10 14:00:00,107.6,107.64,107.41,107.41,32494.0,106.1553,106.1947,105.9678,105.9678,32494.0
2021-09-10 14:30:00,107.41,107.43,107.29,107.35,11643.0,105.9678,105.9875,105.8494,105.9086,11643.0
2021-09-10 15:00:00,107.34,107.34,106.91,106.91,29823.0,105.8987,105.8987,105.4745,105.4745,29823.0
2021-09-10 15:30:00,106.9,106.96,106.58,106.64,64920.0,105.4647,105.5238,105.1489,105.2081,64920.0
2021-09-13 09:30:00,107.39,107.65,106.62,106.71,17694.0,105.9481,106.2046,105.1884,105.2772,17694.0
2021-09-13 10:00:00,106.69,106.71,106.06,106.24,40066.0,105.2575,105.2772,104.6359,104.8135,40066.0
2021-09-13 10:30:00,106.22,106.68,106.11,106.6,20774.0,104.7938,105.2476,104.6853,105.1687,20774.0
2021-09-13 11:00:00,106.59,106.69,106.06,106.34,9854.0,105.1588,105.2575,104.6359,104.9122,9854.0
2021-09-13 11:30:00,106.33,106.48,106.18,106.18,9429.0,104.9023,105.0503,104.7543,104.7543,9429.0
2021-09-13 12:00:00,106.22,106.59,106.17,106.56,14412.0,104.7938,105.1588,104.7445,105.1292,14412.0
2021-09-13 12:30:00,106.6,106.76,106.45,106.76,11978.0,105.1687,105.3265,105.0207,105.3265,11978.0
2021-09-13 13:00:00,106.77,106.82,106.51,106.51,23290.0,105.3364,105.3857,105.0799,105.0799,23290.0
2021-09-13 13:30:00,106.5,106.5,106.34,106.38,9441.0,105.07,105.07,104.9122,104.9516,9441.0
2021-09-13 14:00:00,106.38,106.49,106.16,106.16,12383.0,104.9516,105.0602,104.7346,104.7346,12383.0
2021-09-13 14:30:00,106.17,106.28,106.12,106.26,7767.0,104.7445,104.853,104.6951,104.8332,7767.0
2021-09-13 15:00:00,106.22,106.62,106.08,106.61,24542.0,104.7938,105.1884,104.6557,105.1785,24542.0
2021-09-13 15:30:00,106.59,106.72,106.42,106.72,28962.0,105.1588,105.2871,104.9911,105.2871,28962.0
2021-09-14 09:30:00,107.19,107.39,106.8,106.84,51960.0,105.7508,105.9481,105.366,105.4055,51960.0
2021-09-14 10:00:00,106.83,106.93,106.65,106.93,4736.0,105.3956,105.4943,105.218,105.4943,4736.0
2021-09-14 10:30:00,106.94,106.95,106.59,106.76,27470.0,105.5041,105.514,105.1588,105.3265,27470.0
2021-09-14 11:00:00,106.77,107.01,106.77,107.0,21387.0,105.3364,105.5732,105.3364,105.5633,21387.0
2021-09-14 11:30:00,107.02,107.3,107.0,107.3,22626.0,105.583,105.8593,105.5633,105.8593,22626.0
2021-09-14 12:00:00,107.31,107.41,107.14,107.18,19550.0,105.8691,105.9678,105.7014,105.7409,19550.0
2021-09-14 12:30:00,107.18,107.18,106.92,106.94,21791.0,105.7409,105.7409,105.4844,105.5041,21791.0
2021-09-14 13:00:00,106.96,107.04,106.73,106.97,34936.0,105.5238,105.6028,105.2969,105.5337,34936.0
2021-09-14 13:30:00,106.94,107.09,106.81,107.0,36571.0,105.5041,105.6521,105.3759,105.5633,36571.0
2021-09-14 14:00:00,106.99,107.04,106.54,106.64,43020.0,105.5534,105.6028,105.1095,105.2081,43020.0
2021-09-14 14:30:00,106.63,106.7,106.4,106.7,85158.0,105.1983,105.2673,104.9714,105.2673,85158.0
2021-09-14 15:00:00,106.67,106.74,106.45,106.49,89114.0,105.2377,105.3068,105.0207,105.0602,89114.0
2021-09-14 15:30:00,106.48,106.7,106.39,106.7,208887.0,105.0503,105.2673,104.9615,105.2673,208887.0
2021-09-15 09:30:00,106.92,107.13,106.44,106.55,18474.0,105.4844,105.6916,105.0108,105.1194,18474.0
2021-09-15 10:00:00,106.6,106.73,106.23,106.35,5809.0,105.1687,105.2969,104.8036,104.922,5809.0
2021-09-15 10:30:00,106.36,106.7,106.36,106.65,16191.0,104.9319,105.2673,104.9319,105.218,16191.0
2021-09-15 11:00:00,106.65,106.75,106.54,106.58,23069.0,105.218,105.3167,105.1095,105.1489,23069.0
2021-09-15 11:30:00,106.58,106.63,106.45,106.63,16513.0,105.1489,105.1983,105.0207,105.1983,16513.0
2021-09-15 12:00:00,106.6,106.81,106.52,106.78,21065.0,105.1687,105.3759,105.0898,105.3463,21065.0
2021-09-15 12:30:00,106.8,107.21,106.8,107.16,77190.0,105.366,105.7705,105.366,105.7212,77190.0
2021-09-15 13:00:00,107.17,107.23,107.1,107.18,39458.0,105.731,105.7902,105.662,105.7409,39458.0
2021-09-15 13:30:00,107.18,107.36,107.17,107.26,22197.0,105.7409,105.9185,105.731,105.8198,22197.0
2021-09-15 14:00:00,107.24,107.41,107.23,107.37,44011.0,105.8001,105.9678,105.7902,105.9283,44011.0
2021-09-15 14:30:00,107.37,107.46,107.31,107.43,46483.0,105.9283,106.0171,105.8691,105.9875,46483.0
2021-09-15 15:00:00,107.43,107.63,107.39,107.57,58637.0,105.9875,106.1849,105.9481,106.1257,58637.0
2021-09-15 15:30:00,107.57,107.72,107.54,107.67,147388.0,106.1257,106.2736,106.0961,106.2243,147388.0
2021-09-16 09:30:00,107.22,107.42,106.8,106.99,25386.0,105.7804,105.9777,105.366,105.5534,25386.0
2021-09-16 10:00:00,106.96,106.96,106.6,106.87,6950.0,105.5238,105.5238,105.1687,105.4351,6950.0
2021-09-16 10:30:00,106.94,107.04,106.73,106.85,9079.0,105.5041,105.6028,105.2969,105.4153,9079.0
2021-09-16 11:00:00,106.84,106.93,106.62,106.79,24090.0,105.4055,105.4943,105.1884,105.3561,24090.0
2021-09-16 11:30:00,106.81,106.96,106.72,106.9,9362.0,105.3759,105.5238,105.2871,105.4647,9362.0
2021-09-16 12:00:00,106.95,107.08,106.92,106.95,8174.0,105.514,105.6422,105.4844,105.514,8174.0
2021-09-16 12:30:00,106.98,107.14,106.97,107.11,6040.0,105.5436,105.7014,105.5337,105.6718,6040.0
2021-09-16 13:00:00,107.12,107.17,107.0,107.14,12123.0,105.6817,105.731,105.5633,105.7014,12123.0
2021-09-16 13:30:00,107.13,107.43,107.03,107.4,11801.0,105.6916,105.9875,105.5929,105.9579,11801.0
2021-09-16 14:00:00,107.42,107.56,107.37,107.44,10722.0,105.9777,106.1158,105.9283,105.9974,10722.0
2021-09-16 14:30:00,107.47,107.63,107.44,107.6,10143.0,106.027,106.1849,105.9974,106.1553,10143.0
2021-09-16 15:00:00,107.59,107.87,107.58,107.67,17990.0,106.1454,106.4216,106.1355,106.2243,17990.0
2021-09-16 15:30:00,107.68,107.84,107.68,107.76,27221.0,106.2342,106.392,106.2342,106.3131,27221.0
2021-09-17 09:30:00,107.57,107.57,106.75,106.78,9954.0,106.1257,106.1257,105.3167,105.3463,9954.0
2021-09-17 10:00:00,106.79,106.79,106.58,106.65,3703.0,105.3561,105.3561,105.1489,105.218,3703.0
2021-09-17 10:30:00,106.6,106.74,106.44,106.53,18227.0,105.1687,105.3068,105.0108,105.0996,18227.0
2021-09-17 11:00:00,106.4,106.61,106.3,106.4,8681.0,104.9714,105.1785,104.8727,104.9714,8681.0
2021-09-17 11:30:00,106.35,106.37,106.11,106.25,80045.0,104.922,104.9418,104.6853,104.8234,80045.0
2021-09-17 12:00:00,106.26,106.52,106.26,106.47,106841.0,104.8332,105.0898,104.8332,105.0404,106841.0
2021-09-17 12:30:00,106.45,106.62,106.45,106.56,40625.0,105.0207,105.1884,105.0207,105.1292,40625.0
2021-09-17 13:00:00,106.48,106.49,106.22,106.29,18010.0,105.0503,105.0602,104.7938,104.8628,18010.0
2021-09-17 13:30:00,106.27,106.32,105.99,106.13,22649.0,104.8431,104.8924,104.5669,104.705,22649.0
2021-09-17 14:00:00,106.12,106.25,106.04,106.07,39291.0,104.6951,104.8234,104.6162,104.6458,39291.0
2021-09-17 14:30:00,106.04,106.23,105.99,106.18,35158.0,104.6162,104.8036,104.5669,104.7543,35158.0
2021-09-17 15:00:00,106.21,106.3,106.1,106.16,39800.0,104.7839,104.8727,104.6754,104.7346,39800.0
2021-09-17 15:30:00,106.17,106.39,106.11,106.21,96610.0,104.7445,104.9615,104.6853,104.7839,96610.0
2021-09-20 09:30:00,104.35,105.02,103.95,104.65,107332.0,102.9489,103.6099,102.5543,103.2449,107332.0
2021-09-20 10:00:00,104.65,104.69,103.95,104.07,24543.0,103.2449,103.2843,102.5543,102.6727,24543.0
2021-09-20 10:30:00,104.09,104.2,103.85,103.91,42575.0,102.6924,102.8009,102.4556,102.5148,42575.0
2021-09-20 11:00:00,103.92,104.27,103.81,104.21,37960.0,102.5247,102.87,102.4161,102.8108,37960.0
2021-09-20 11:30:00,104.29,104.29,103.67,103.68,23938.0,102.8897,102.8897,102.278,102.2879,23938.0
2021-09-20 12:00:00,103.67,103.68,103.33,103.53,32994.0,102.278,102.2879,101.9426,102.1399,32994.0
2021-09-20 12:30:00,103.54,103.62,103.39,103.46,19532.0,102.1498,102.2287,102.0018,102.0708,19532.0
2021-09-20 13:00:00,103.49,103.62,103.2,103.62,9570.0,102.1004,102.2287,101.8143,102.2287,9570.0
2021-09-20 13:30:00,103.6,103.69,103.54,103.6,20222.0,102.209,102.2978,102.1498,102.209,20222.0
2021-09-20 14:00:00,103.59,103.61,102.96,103.02,19413.0,102.1991,102.2188,101.5776,101.6368,19413.0
2021-09-20 14:30:00,102.98,103.1,102.75,102.92,28018.0,101.5973,101.7157,101.3704,101.5381,28018.0
2021-09-20 15:00:00,103.04,103.21,102.7,103.21,43147.0,101.6565,101.8242,101.321,101.8242,43147.0
2021-09-20 15:30:00,103.24,104.2,103.19,104.17,76692.0,101.8538,102.8009,101.8045,102.7713,76692.0
2021-09-21 09:30:00,104.76,105.08,104.4,104.67,73674.0,103.3534,103.6691,102.9982,103.2646,73674.0
2021-09-21 10:00:00,104.75,104.75,104.15,104.41,13095.0,103.3435,103.3435,102.7516,103.0081,13095.0
2021-09-21 10:30:00,104.49,104.49,103.91,104.01,10891.0,103.087,103.087,102.5148,102.6135,10891.0
2021-09-21 11:00:00,103.9,104.61,103.9,104.41,14555.0,102.5049,103.2054,102.5049,103.0081,14555.0
2021-09-21 11:30:00,104.49,104.88,104.49,104.76,9947.0,103.087,103.4718,103.087,103.3534,9947.0
2021-09-21 12:00:00,104.74,104.94,104.74,104.77,2074.0,103.3337,103.531,103.3337,103.3633,2074.0
2021-09-21 12:30:00,104.69,104.81,104.54,104.62,9001.0,103.2843,103.4027,103.1363,103.2153,9001.0
2021-09-21 13:00:00,104.61,104.64,104.32,104.36,7017.0,103.2054,103.235,102.9193,102.9588,7017.0
2021-09-21 13:30:00,104.36,104.58,104.28,104.3,10315.0,102.9588,103.1758,102.8798,102.8996,10315.0
2021-09-21 14:00:00,104.44,104.57,104.31,104.32,9571.0,103.0377,103.1659,102.9094,102.9193,9571.0
2021-09-21 14:30:00,104.47,104.93,104.46,104.71,42685.0,103.0673,103.5211,103.0574,103.3041,42685.0
2021-09-21 15:00:00,104.76,104.98,104.72,104.87,9963.0,103.3534,103.5704,103.3139,103.4619,9963.0
2021-09-21 15:30:00,104.87,104.92,104.33,104.33,68598.0,103.4619,103.5112,102.9292,102.9292,68598.0
2021-09-22 09:30:00,104.68,104.68,104.28,104.67,25456.0,103.2745,103.2745,102.8798,103.2646,25456.0
2021-09-22 10:00:00,104.78,105.18,104.77,105.15,8372.0,103.3731,103.7677,103.3633,103.7382,8372.0
2021-09-22 10:30:00,105.11,105.23,105.1,105.21,8635.0,103.6987,103.8171,103.6888,103.7973,8635.0
2021-09-22 11:00:00,105.2,105.3,105.2,105.26,11241.0,103.7875,103.8861,103.7875,103.8467,11241.0
2021-09-22 11:30:00,105.26,105.61,105.26,105.51,19583.0,103.8467,104.192,103.8467,104.0933,19583.0
2021-09-22 12:00:00,105.47,105.5,105.37,105.5,17691.0,104.0539,104.0835,103.9552,104.0835,17691.0
2021-09-22 12:30:00,105.53,105.53,105.27,105.3,4165.0,104.113,104.113,103.8565,103.8861,4165.0
2021-09-22 13:00:00,105.32,105.32,105.13,105.24,45769.0,103.9059,103.9059,103.7184,103.8269,45769.0
2021-09-22 13:30:00,105.27,105.33,105.04,105.14,18294.0,103.8565,103.9157,103.6296,103.7283,18294.0
2021-09-22 14:00:00,105.14,105.8,104.88,105.68,18326.0,103.7283,104.3794,103.4718,104.261,18326.0
2021-09-22 14:30:00,105.72,105.73,104.96,105.12,26379.0,104.3005,104.3104,103.5507,103.7086,26379.0
2021-09-22 15:00:00,105.12,105.87,105.05,105.68,18091.0,103.7086,104.4485,103.6395,104.261,18091.0
2021-09-22 15:30:00,105.69,105.74,105.4,105.46,29591.0,104.2709,104.3202,103.9848,104.044,29591.0
2021-09-23 09:30:00,106.04,106.41,105.64,106.37,26351.0,104.6162,104.9812,104.2216,104.9418,26351.0
2021-09-23 10:00:00,106.37,106.7,106.37,106.67,15023.0,104.9418,105.2673,104.9418,105.2377,15023.0
2021-09-23 10:30:00,106.6,106.75,106.56,106.72,38449.0,105.1687,105.3167,105.1292,105.2871,38449.0
2021-09-23 11:00:00,106.67,106.71,106.31,106.49,13222.0,105.2377,105.2772,104.8826,105.0602,13222.0
2021-09-23 11:30:00,106.46,106.64,106.34,106.64,12740.0,105.0306,105.2081,104.9122,105.2081,12740.0
2021-09-23 12:00:00,106.64,106.64,106.38,106.46,9537.0,105.2081,105.2081,104.9516,105.0306,9537.0
2021-09-23 12:30:00,106.54,106.66,106.53,106.58,11694.0,105.1095,105.2279,105.0996,105.1489,11694.0
2021-09-23 13:00:00,106.57,106.79,106.56,106.79,7335.0,105.1391,105.3561,105.1292,105.3561,7335.0
2021-09-23 13:30:00,106.8,106.89,106.8,106.88,7097.0,105.366,105.4548,105.366,105.4449,7097.0
2021-09-23 14:00:00,106.86,106.89,106.73,106.8,8140.0,105.4252,105.4548,105.2969,105.366,8140.0
2021-09-23 14:30:00,106.8,106.84,106.7,106.83,16809.0,105.366,105.4055,105.2673,105.3956,16809.0
2021-09-23 15:00:00,106.84,106.84,106.73,106.76,13084.0,105.4055,105.4055,105.2969,105.3265,13084.0
2021-09-23 15:30:00,106.74,106.82,106.61,106.61,35326.0,105.3068,105.3857,105.1785,105.1785,35326.0
2021-09-24 09:30:00,105.92,106.27,105.84,106.26,17172.0,104.5692,104.9147,104.4902,104.9048,17172.0
2021-09-24 10:00:00,106.28,106.34,105.99,106.3,8259.0,104.9246,104.9838,104.6383,104.9443,8259.0
2021-09-24 10:30:00,106.21,106.27,106.07,106.11,5911.0,104.8555,104.9147,104.7172,104.7567,5911.0
2021-09-24 11:00:00,106.09,106.33,106.09,106.09,5928.0,104.737,104.9739,104.737,104.737,5928.0
2021-09-24 11:30:00,106.15,106.44,106.12,106.4,16450.0,104.7962,105.0825,104.7666,105.043,16450.0
2021-09-24 12:00:00,106.44,106.61,106.39,106.57,4306.0,105.0825,105.2504,105.0332,105.2109,4306.0
2021-09-24 12:30:00,106.61,106.68,106.57,106.59,3781.0,105.2504,105.3195,105.2109,105.2306,3781.0
2021-09-24 13:00:00,106.61,106.69,106.59,106.69,6097.0,105.2504,105.3293,105.2306,105.3293,6097.0
2021-09-24 13:30:00,106.69,106.69,106.42,106.42,11362.0,105.3293,105.3293,105.0628,105.0628,11362.0
2021-09-24 14:00:00,106.44,106.48,106.43,106.48,4230.0,105.0825,105.122,105.0727,105.122,4230.0
2021-09-24 14:30:00,106.5,106.7,106.49,106.7,8341.0,105.1418,105.3392,105.1319,105.3392,8341.0
2021-09-24 15:00:00,106.66,106.82,106.56,106.77,11227.0,105.2997,105.4577,105.201,105.4083,11227.0
2021-09-24 15:30:00,106.78,106.95,106.78,106.82,29378.0,105.4182,105.586,105.4182,105.4577,29378.0
2021-09-27 09:30:00,105.8,106.04,104.99,105.21,36702.0,104.4507,104.6876,103.651,103.8682,36702.0
2021-09-27 10:00:00,105.12,105.8,105.06,105.79,23878.0,103.7794,104.4507,103.7201,104.4408,23878.0
2021-09-27 10:30:00,105.86,105.98,105.77,105.77,6394.0,104.5099,104.6284,104.4211,104.4211,6394.0
2021-09-27 11:00:00,105.78,105.99,105.66,105.66,99921.0,104.4309,104.6383,104.3125,104.3125,99921.0
2021-09-27 11:30:00,105.58,105.64,105.36,105.44,3289.0,104.2335,104.2927,104.0163,104.0953,3289.0
2021-09-27 12:00:00,105.47,105.62,105.38,105.56,323865.0,104.1249,104.273,104.036,104.2138,323865.0
2021-09-27 12:30:00,105.56,105.56,105.28,105.35,5335.0,104.2138,104.2138,103.9373,104.0064,5335.0
2021-09-27 13:00:00,105.38,105.78,105.38,105.74,35944.0,104.036,104.4309,104.036,104.3915,35944.0
2021-09-27 13:30:00,105.74,105.74,105.6,105.7,8408.0,104.3915,104.3915,104.2532,104.352,8408.0
2021-09-27 14:00:00,105.82,105.96,105.8,105.83,9370.0,104.4704,104.6087,104.4507,104.4803,9370.0
2021-09-27 14:30:00,105.88,105.88,105.71,105.73,7184.0,104.5297,104.5297,104.3618,104.3816,7184.0
2021-09-27 15:00:00,105.74,105.94,105.69,105.84,19522.0,104.3915,104.5889,104.3421,104.4902,19522.0
2021-09-27 15:30:00,105.84,105.92,105.61,105.73,49577.0,104.4902,104.5692,104.2631,104.3816,49577.0
2021-09-28 09:30:00,104.15,104.41,103.45,103.85,43686.0,102.8217,103.0784,102.1307,102.5256,43686.0
2021-09-28 10:00:00,103.8,103.81,102.73,103.08,69287.0,102.4762,102.4861,101.4198,101.7654,69287.0
2021-09-28 10:30:00,103.05,103.15,102.71,102.82,29953.0,101.7358,101.8345,101.4001,101.5087,29953.0
2021-09-28 11:00:00,102.82,102.84,102.34,102.48,40906.0,101.5087,101.5284,101.0348,101.173,40906.0
2021-09-28 11:30:00,102.47,102.71,102.35,102.68,95788.0,101.1632,101.4001,101.0447,101.3705,95788.0
2021-09-28 12:00:00,102.67,102.94,102.44,102.81,249525.0,101.3606,101.6272,101.1335,101.4988,249525.0
2021-09-28 12:30:00,102.79,102.79,102.27,102.3,21843.0,101.4791,101.4791,100.9657,100.9953,21843.0
2021-09-28 13:00:00,102.35,102.72,102.22,102.67,34236.0,101.0447,101.41,100.9163,101.3606,34236.0
2021-09-28 13:30:00,102.66,102.77,102.36,102.4,35430.0,101.3507,101.4593,101.0546,101.0941,35430.0
2021-09-28 14:00:00,102.4,102.8,102.25,102.72,65993.0,101.0941,101.489,100.946,101.41,65993.0
2021-09-28 14:30:00,102.77,103.03,102.56,102.91,46063.0,101.4593,101.716,101.252,101.5975,46063.0
2021-09-28 15:00:00,102.91,103.09,102.57,102.57,76503.0,101.5975,101.7753,101.2619,101.2619,76503.0
2021-09-28 15:30:00,102.55,102.69,102.11,102.18,193665.0,101.2421,101.3804,100.8078,100.8769,193665.0
2021-09-29 09:30:00,102.66,103.02,102.15,102.82,32342.0,101.3507,101.7061,100.8472,101.5087,32342.0
2021-09-29 10:00:00,102.89,102.96,102.59,102.59,20881.0,101.5778,101.6469,101.2816,101.2816,20881.0
2021-09-29 10:30:00,102.62,102.79,102.29,102.71,15923.0,101.3112,101.4791,100.9855,101.4001,15923.0
2021-09-29 11:00:00,102.7,102.7,102.19,102.23,13185.0,101.3902,101.3902,100.8867,100.9262,13185.0
2021-09-29 11:30:00,102.12,102.17,101.8,102.07,93616.0,100.8176,100.867,100.5017,100.7683,93616.0
2021-09-29 12:00:00,102.02,102.11,101.59,101.68,17392.0,100.7189,100.8078,100.2944,100.3832,17392.0
2021-09-29 12:30:00,101.75,102.05,101.68,101.95,23351.0,100.4523,100.7485,100.3832,100.6498,23351.0
2021-09-29 13:00:00,101.94,102.1,101.83,101.86,38300.0,100.6399,100.7979,100.5313,100.5609,38300.0
2021-09-29 13:30:00,101.79,101.96,101.65,101.96,13463.0,100.4918,100.6597,100.3536,100.6597,13463.0
2021-09-29 14:00:00,101.97,102.52,101.95,102.36,17536.0,100.6695,101.2125,100.6498,101.0546,17536.0
2021-09-29 14:30:00,102.39,102.52,102.31,102.5,21481.0,101.0842,101.2125,101.0052,101.1928,21481.0
2021-09-29 15:00:00,102.54,102.54,102.23,102.25,19686.0,101.2323,101.2323,100.9262,100.946,19686.0
2021-09-29 15:30:00,102.21,102.23,101.54,101.69,74697.0,100.9065,100.9262,100.245,100.3931,74697.0
2021-09-30 09:30:00,102.29,102.7,102.29,102.49,22241.0,100.9855,101.3902,100.9855,101.1829,22241.0
2021-09-30 10:00:00,102.41,102.68,102.24,102.41,8463.0,101.1039,101.3705,100.9361,101.1039,8463.0
2021-09-30 10:30:00,102.45,102.48,102.1,102.11,17954.0,101.1434,101.173,100.7979,100.8078,17954.0
2021-09-30 11:00:00,102.12,102.47,102.08,102.37,7375.0,100.8176,101.1632,100.7781,101.0644,7375.0
2021-09-30 11:30:00,102.36,102.36,101.58,101.77,33675.0,101.0546,101.0546,100.2845,100.4721,33675.0
2021-09-30 12:00:00,101.69,101.69,101.32,101.51,19376.0,100.3931,100.3931,100.0278,100.2154,19376.0
2021-09-30 12:30:00,101.39,101.63,101.32,101.56,24440.0,100.0969,100.3339,100.0278,100.2648,24440.0
2021-09-30 13:00:00,101.5,101.9,101.49,101.61,8628.0,100.2055,100.6004,100.1957,100.3141,8628.0
2021-09-30 13:30:00,101.58,101.85,101.57,101.81,14563.0,100.2845,100.5511,100.2746,100.5116,14563.0
2021-09-30 14:00:00,101.97,102.22,101.93,101.97,16244.0,100.6695,100.9163,100.63,100.6695,16244.0
2021-09-30 14:30:00,102.12,102.29,101.96,101.96,18193.0,100.8176,100.9855,100.6597,100.6597,18193.0
2021-09-30 15:00:00,101.95,102.25,101.9,102.06,5365.0,100.6498,100.946,100.6004,100.7584,5365.0
2021-09-30 15:30:00,102.03,102.22,101.28,101.28,95851.0,100.7288,100.9163,99.9883,99.9883,95851.0
2021-10-01 09:30:00,101.7,101.87,101.09,101.29,51057.0,100.403,100.5708,99.8008,99.9982,51057.0
2021-10-01 10:00:00,101.23,101.38,100.71,100.84,81513.0,99.939,100.0871,99.4256,99.5539,81513.0
2021-10-01 10:30:00,100.7,101.37,100.67,101.36,32161.0,99.4157,100.0772,99.3861,100.0673,32161.0
2021-10-01 11:00:00,101.38,101.76,101.12,101.65,45184.0,100.0871,100.4622,99.8304,100.3536,45184.0
2021-10-01 11:30:00,101.67,101.91,101.62,101.83,117912.0,100.3734,100.6103,100.324,100.5313,117912.0
2021-10-01 12:00:00,101.89,101.9,101.61,101.78,34102.0,100.5906,100.6004,100.3141,100.482,34102.0
2021-10-01 12:30:00,101.78,101.88,101.56,101.69,178760.0,100.482,100.5807,100.2648,100.3931,178760.0
2021-10-01 13:00:00,101.69,102.01,101.59,101.99,60187.0,100.3931,100.709,100.2944,100.6893,60187.0
2021-10-01 13:30:00,101.96,102.25,101.96,102.12,27067.0,100.6597,100.946,100.6597,100.8176,27067.0
2021-10-01 14:00:00,102.17,102.42,102.15,102.33,41165.0,100.867,101.1138,100.8472,101.0249,41165.0
2021-10-01 14:30:00,102.33,102.64,102.32,102.59,71818.0,101.0249,101.331,101.0151,101.2816,71818.0
2021-10-01 15:00:00,102.59,102.86,102.59,102.63,52055.0,101.2816,101.5482,101.2816,101.3211,52055.0
2021-10-01 15:30:00,102.57,102.88,102.47,102.59,60446.0,101.2619,101.5679,101.1632,101.2816,60446.0
2021-10-04 09:30:00,102.0,102.0,100.67,100.97,29414.0,100.6992,100.6992,99.3861,99.6823,29414.0
2021-10-04 10:00:00,100.94,100.94,100.28,100.31,23953.0,99.6527,99.6527,99.0011,99.0307,23953.0
2021-10-04 10:30:00,100.19,100.2,99.47,99.76,47806.0,98.9122,98.9221,98.2014,98.4877,47806.0
2021-10-04 11:00:00,99.72,100.0,99.53,99.83,27231.0,98.4482,98.7247,98.2607,98.5568,27231.0
2021-10-04 11:30:00,99.82,99.87,99.42,99.87,374242.0,98.547,98.5963,98.1521,98.5963,374242.0
2021-10-04 12:00:00,99.76,99.81,99.49,99.59,54595.0,98.4877,98.5371,98.2212,98.3199,54595.0
2021-10-04 12:30:00,99.58,99.68,99.31,99.5,41619.0,98.31,98.4087,98.0435,98.231,41619.0
2021-10-04 13:00:00,99.5,99.77,99.29,99.46,78100.0,98.231,98.4976,98.0237,98.1915,78100.0
2021-10-04 13:30:00,99.62,99.76,99.52,99.55,181779.0,98.3495,98.4877,98.2508,98.2804,181779.0
2021-10-04 14:00:00,99.55,100.01,99.54,99.77,116690.0,98.2804,98.7345,98.2705,98.4976,116690.0
2021-10-04 14:30:00,99.72,100.02,99.66,99.95,69023.0,98.4482,98.7444,98.389,98.6753,69023.0
2021-10-04 15:00:00,99.96,100.25,99.62,99.71,42196.0,98.6852,98.9715,98.3495,98.4384,42196.0
2021-10-04 15:30:00,99.7,100.12,99.6,100.12,136466.0,98.4285,98.8431,98.3298,98.8431,136466.0
2021-10-05 09:30:00,100.43,101.05,100.42,100.92,54252.0,99.1492,99.7613,99.1393,99.6329,54252.0
2021-10-05 10:00:00,100.9,101.24,100.86,101.22,10179.0,99.6132,99.9488,99.5737,99.9291,10179.0
2021-10-05 10:30:00,101.26,101.65,101.15,101.65,75260.0,99.9686,100.3536,99.86,100.3536,75260.0
2021-10-05 11:00:00,101.68,101.9,101.63,101.76,15124.0,100.3832,100.6004,100.3339,100.4622,15124.0
2021-10-05 11:30:00,101.73,101.82,101.6,101.75,9055.0,100.4326,100.5215,100.3043,100.4523,9055.0
2021-10-05 12:00:00,101.86,102.06,101.85,101.96,7630.0,100.5609,100.7584,100.5511,100.6597,7630.0
2021-10-05 12:30:00,102.0,102.11,101.94,102.09,13321.0,100.6992,100.8078,100.6399,100.788,13321.0
2021-10-05 13:00:00,102.06,102.12,102.0,102.07,15737.0,100.7584,100.8176,100.6992,100.7683,15737.0
2021-10-05 13:30:00,102.08,102.24,102.04,102.18,13877.0,100.7781,100.9361,100.7386,100.8769,13877.0
2021-10-05 14:00:00,102.17,102.25,102.05,102.15,18184.0,100.867,100.946,100.7485,100.8472,18184.0
2021-10-05 14:30:00,102.18,102.26,102.11,102.13,21683.0,100.8769,100.9558,100.8078,100.8275,21683.0
2021-10-05 15:00:00,102.12,102.23,101.93,101.95,29999.0,100.8176,100.9262,100.63,100.6498,29999.0
2021-10-05 15:30:00,101.94,102.03,101.61,101.64,38972.0,100.6399,100.7288,100.3141,100.3437,38972.0
2021-10-06 09:30:00,100.61,101.5,100.5,100.81,33549.0,99.3269,100.2055,99.2183,99.5243,33549.0
2021-10-06 10:00:00,100.7,101.66,100.38,101.57,11337.0,99.4157,100.3635,99.0998,100.2746,11337.0
2021-10-06 10:30:00,101.52,101.91,101.52,101.64,20359.0,100.2253,100.6103,100.2253,100.3437,20359.0
2021-10-06 11:00:00,101.72,101.72,101.14,101.23,13613.0,100.4227,100.4227,99.8501,99.939,13613.0
2021-10-06 11:30:00,101.19,101.73,101.19,101.72,13599.0,99.8995,100.4326,99.8995,100.4227,13599.0
2021-10-06 12:00:00,101.69,101.71,101.26,101.32,15625.0,100.3931,100.4129,99.9686,100.0278,15625.0
2021-10-06 12:30:00,101.27,101.5,101.19,101.32,19255.0,99.9785,100.2055,99.8995,100.0278,19255.0
2021-10-06 13:00:00,101.37,101.6,101.11,101.6,13133.0,100.0772,100.3043,99.8205,100.3043,13133.0
2021-10-06 13:30:00,101.69,102.07,101.66,102.01,20493.0,100.3931,100.7683,100.3635,100.709,20493.0
2021-10-06 14:00:00,102.02,102.36,101.96,102.33,73483.0,100.7189,101.0546,100.6597,101.0249,73483.0
2021-10-06 14:30:00,102.33,102.44,102.1,102.1,79844.0,101.0249,101.1335,100.7979,100.7979,79844.0
2021-10-06 15:00:00,102.11,102.25,102.04,102.18,118238.0,100.8078,100.946,100.7386,100.8769,118238.0
2021-10-06 15:30:00,102.15,102.5,101.94,102.42,328484.0,100.8472,101.1928,100.6399,101.1138,328484.0
2021-10-07 09:30:00,103.41,103.91,103.3,103.91,19238.0,102.0912,102.5848,101.9826,102.5848,19238.0
2021-10-07 10:00:00,103.92,104.14,103.86,104.07,17563.0,102.5947,102.8119,102.5354,102.7428,17563.0
2021-10-07 10:30:00,104.09,104.23,104.05,104.11,19445.0,102.7625,102.9007,102.723,102.7822,19445.0
2021-10-07 11:00:00,104.14,104.22,103.98,104.03,29017.0,102.8119,102.8908,102.6539,102.7033,29017.0
2021-10-07 11:30:00,104.03,104.28,104.01,104.27,13990.0,102.7033,102.9501,102.6835,102.9402,13990.0
2021-10-07 12:00:00,104.25,104.28,104.05,104.05,10707.0,102.9205,102.9501,102.723,102.723,10707.0
2021-10-07 12:30:00,104.08,104.21,104.06,104.21,11673.0,102.7526,102.881,102.7329,102.881,11673.0
2021-10-07 13:00:00,104.2,104.2,104.09,104.17,6218.0,102.8711,102.8711,102.7625,102.8415,6218.0
2021-10-07 13:30:00,104.17,104.17,103.98,104.02,8948.0,102.8415,102.8415,102.6539,102.6934,8948.0
2021-10-07 14:00:00,104.0,104.03,103.79,103.8,9273.0,102.6736,102.7033,102.4663,102.4762,9273.0
2021-10-07 14:30:00,103.81,103.81,103.58,103.64,11021.0,102.4861,102.4861,102.259,102.3182,11021.0
2021-10-07 15:00:00,103.61,103.83,103.61,103.76,23926.0,102.2886,102.5058,102.2886,102.4367,23926.0
2021-10-07 15:30:00,103.75,103.78,103.31,103.41,34617.0,102.4268,102.4565,101.9924,102.0912,34617.0
2021-10-08 09:30:00,103.87,103.91,103.23,103.37,46387.0,102.5453,102.5848,101.9135,102.0517,46387.0
2021-10-08 10:00:00,103.38,103.82,103.36,103.72,41921.0,102.0616,102.4959,102.0418,102.3972,41921.0
2021-10-08 10:30:00,103.71,103.77,103.17,103.43,40751.0,102.3873,102.4466,101.8542,102.1109,40751.0
2021-10-08 11:00:00,103.43,103.54,103.32,103.37,43920.0,102.1109,102.2195,102.0023,102.0517,43920.0
2021-10-08 11:30:00,103.37,103.39,103.05,103.11,46856.0,102.0517,102.0714,101.7358,101.795,46856.0
2021-10-08 12:00:00,103.14,103.25,103.07,103.09,47088.0,101.8246,101.9332,101.7555,101.7753,47088.0
2021-10-08 12:30:00,103.09,103.34,103.07,103.18,56778.0,101.7753,102.0221,101.7555,101.8641,56778.0
2021-10-08 13:00:00,103.19,103.24,102.87,102.92,68606.0,101.874,101.9233,101.5581,101.6074,68606.0
2021-10-08 13:30:00,102.92,103.15,102.89,103.12,66931.0,101.6074,101.8345,101.5778,101.8049,66931.0
2021-10-08 14:00:00,103.13,103.41,103.12,103.4,66716.0,101.8147,102.0912,101.8049,102.0813,66716.0
2021-10-08 14:30:00,103.4,103.43,103.27,103.3,67142.0,102.0813,102.1109,101.953,101.9826,67142.0
2021-10-08 15:00:00,103.3,103.38,103.23,103.26,79078.0,101.9826,102.0616,101.9135,101.9431,79078.0
2021-10-08 15:30:00,103.26,103.26,102.94,103.04,103131.0,101.9431,101.9431,101.6272,101.7259,103131.0
2021-10-11 09:30:00,102.56,103.5,102.47,103.43,17431.0,101.252,102.18,101.1632,102.1109,17431.0
2021-10-11 10:00:00,103.61,103.89,103.53,103.79,17205.0,102.2886,102.5651,102.2096,102.4663,17205.0
2021-10-11 10:30:00,103.81,103.83,103.58,103.69,9835.0,102.4861,102.5058,102.259,102.3676,9835.0
2021-10-11 11:00:00,103.75,103.92,103.72,103.81,21837.0,102.4268,102.5947,102.3972,102.4861,21837.0
2021-10-11 11:30:00,103.78,103.92,103.71,103.76,149427.0,102.4565,102.5947,102.3873,102.4367,149427.0
2021-10-11 12:00:00,103.71,103.71,103.48,103.6,33337.0,102.3873,102.3873,102.1603,102.2787,33337.0
2021-10-11 12:30:00,103.57,103.57,103.44,103.55,21647.0,102.2491,102.2491,102.1208,102.2294,21647.0
2021-10-11 13:00:00,103.54,103.54,103.12,103.15,31506.0,102.2195,102.2195,101.8049,101.8345,31506.0
2021-10-11 13:30:00,103.14,103.25,103.09,103.22,50046.0,101.8246,101.9332,101.7753,101.9036,50046.0
2021-10-11 14:00:00,103.22,103.43,103.18,103.25,51035.0,101.9036,102.1109,101.8641,101.9332,51035.0
2021-10-11 14:30:00,103.29,103.33,103.15,103.32,36942.0,101.9727,102.0122,101.8345,102.0023,36942.0
2021-10-11 15:00:00,103.3,103.37,103.01,103.03,47839.0,101.9826,102.0517,101.6963,101.716,47839.0
2021-10-11 15:30:00,103.01,103.05,102.55,102.55,74295.0,101.6963,101.7358,101.2421,101.2421,74295.0
2021-10-12 09:30:00,103.01,103.09,102.15,102.19,32342.0,101.6963,101.7753,100.8472,100.8867,32342.0
2021-10-12 10:00:00,102.12,102.54,102.12,102.35,25563.0,100.8176,101.2323,100.8176,101.0447,25563.0
2021-10-12 10:30:00,102.39,102.39,101.98,101.98,17007.0,101.0842,101.0842,100.6794,100.6794,17007.0
2021-10-12 11:00:00,102.07,102.41,102.07,102.22,9640.0,100.7683,101.1039,100.7683,100.9163,9640.0
2021-10-12 11:30:00,102.25,102.53,102.12,102.53,10169.0,100.946,101.2224,100.8176,101.2224,10169.0
2021-10-12 12:00:00,102.54,102.72,102.53,102.55,14153.0,101.2323,101.41,101.2224,101.2421,14153.0
2021-10-12 12:30:00,102.58,102.58,102.22,102.28,55176.0,101.2718,101.2718,100.9163,100.9756,55176.0
2021-10-12 13:00:00,102.23,102.28,102.08,102.28,12565.0,100.9262,100.9756,100.7781,100.9756,12565.0
2021-10-12 13:30:00,102.26,102.39,102.21,102.21,18104.0,100.9558,101.0842,100.9065,100.9065,18104.0
2021-10-12 14:00:00,102.2,102.66,102.2,102.56,13403.0,100.8966,101.3507,100.8966,101.252,13403.0
2021-10-12 14:30:00,102.52,102.52,102.31,102.31,84282.0,101.2125,101.2125,101.0052,101.0052,84282.0
2021-10-12 15:00:00,102.3,102.38,102.17,102.37,21885.0,100.9953,101.0743,100.867,101.0644,21885.0
2021-10-12 15:30:00,102.31,102.39,101.98,102.16,34262.0,101.0052,101.0842,100.6794,100.8571,34262.0
2021-10-13 09:30:00,102.75,103.24,102.59,102.83,39467.0,101.4396,101.9233,101.2816,101.5186,39467.0
2021-10-13 10:00:00,102.79,103.0,102.59,102.61,17026.0,101.4791,101.6864,101.2816,101.3014,17026.0
2021-10-13 10:30:00,102.61,102.92,102.51,102.65,8079.0,101.3014,101.6074,101.2027,101.3409,8079.0
2021-10-13 11:00:00,102.71,102.88,102.62,102.62,5724.0,101.4001,101.5679,101.3112,101.3112,5724.0
2021-10-13 11:30:00,102.63,102.92,102.4,102.78,22826.0,101.3211,101.6074,101.0941,101.4692,22826.0
2021-10-13 12:00:00,102.79,102.86,102.69,102.86,5064.0,101.4791,101.5482,101.3804,101.5482,5064.0
2021-10-13 12:30:00,102.82,102.84,102.66,102.73,7692.0,101.5087,101.5284,101.3507,101.4198,7692.0
2021-10-13 13:00:00,102.73,102.92,102.71,102.92,10362.0,101.4198,101.6074,101.4001,101.6074,10362.0
2021-10-13 13:30:00,103.0,103.14,103.0,103.02,9626.0,101.6864,101.8246,101.6864,101.7061,9626.0
2021-10-13 14:00:00,103.02,103.29,102.85,102.96,25825.0,101.7061,101.9727,101.5383,101.6469,25825.0
2021-10-13 14:30:00,102.95,103.04,102.84,102.99,9532.0,101.637,101.7259,101.5284,101.6765,9532.0
2021-10-13 15:00:00,102.99,103.14,102.91,102.94,27697.0,101.6765,101.8246,101.5975,101.6272,27697.0
2021-10-13 15:30:00,102.94,103.22,102.94,103.19,39868.0,101.6272,101.9036,101.6272,101.874,39868.0
2021-10-14 09:30:00,104.37,104.85,104.23,104.75,18167.0,103.0389,103.5128,102.9007,103.4141,18167.0
2021-10-14 10:00:00,104.94,105.12,104.88,104.95,27939.0,103.6017,103.7794,103.5424,103.6115,27939.0
2021-10-14 10:30:00,104.88,105.06,104.88,104.91,10129.0,103.5424,103.7201,103.5424,103.572,10129.0
2021-10-14 11:00:00,104.93,105.06,104.87,105.06,7875.0,103.5918,103.7201,103.5326,103.7201,7875.0
2021-10-14 11:30:00,105.01,105.23,104.98,105.23,10803.0,103.6708,103.888,103.6411,103.888,10803.0
2021-10-14 12:00:00,105.22,105.39,105.22,105.32,129011.0,103.8781,104.0459,103.8781,103.9768,129011.0
2021-10-14 12:30:00,105.34,105.41,105.31,105.38,6696.0,103.9966,104.0657,103.9669,104.036,6696.0
2021-10-14 13:00:00,105.38,105.39,105.22,105.22,14123.0,104.036,104.0459,103.8781,103.8781,14123.0
2021-10-14 13:30:00,105.28,105.31,105.26,105.29,13415.0,103.9373,103.9669,103.9176,103.9472,13415.0
2021-10-14 14:00:00,105.29,105.39,105.21,105.39,25595.0,103.9472,104.0459,103.8682,104.0459,25595.0
2021-10-14 14:30:00,105.41,105.41,105.32,105.39,11379.0,104.0657,104.0657,103.9768,104.0459,11379.0
2021-10-14 15:00:00,105.39,105.4,105.3,105.37,17828.0,104.0459,104.0558,103.9571,104.0262,17828.0
2021-10-14 15:30:00,105.36,105.48,105.22,105.44,46079.0,104.0163,104.1348,103.8781,104.0953,46079.0
2021-10-15 09:30:00,105.79,105.79,105.38,105.6,21977.0,104.4408,104.4408,104.036,104.2532,21977.0
2021-10-15 10:00:00,105.6,105.62,105.44,105.48,11531.0,104.2532,104.273,104.0953,104.1348,11531.0
2021-10-15 10:30:00,105.46,105.68,105.46,105.68,15767.0,104.115,104.3322,104.115,104.3322,15767.0
2021-10-15 11:00:00,105.69,105.72,105.59,105.65,7228.0,104.3421,104.3717,104.2434,104.3026,7228.0
2021-10-15 11:30:00,105.69,105.71,105.35,105.38,20137.0,104.3421,104.3618,104.0064,104.036,20137.0
2021-10-15 12:00:00,105.37,105.57,105.37,105.57,6205.0,104.0262,104.2236,104.0262,104.2236,6205.0
2021-10-15 12:30:00,105.58,105.72,105.53,105.71,7119.0,104.2335,104.3717,104.1841,104.3618,7119.0
2021-10-15 13:00:00,105.66,105.68,105.57,105.65,5634.0,104.3125,104.3322,104.2236,104.3026,5634.0
2021-10-15 13:30:00,105.73,105.81,105.71,105.77,8364.0,104.3816,104.4606,104.3618,104.4211,8364.0
2021-10-15 14:00:00,105.78,105.89,105.78,105.84,6861.0,104.4309,104.5395,104.4309,104.4902,6861.0
2021-10-15 14:30:00,105.81,105.89,105.79,105.88,18667.0,104.4606,104.5395,104.4408,104.5297,18667.0
2021-10-15 15:00:00,105.87,105.88,105.72,105.87,22299.0,104.5198,104.5297,104.3717,104.5198,22299.0
2021-10-15 15:30:00,105.85,105.92,105.69,105.9,32804.0,104.5001,104.5692,104.3421,104.5494,32804.0
2021-10-18 09:30:00,105.4,106.15,105.33,106.07,29359.0,104.0558,104.7962,103.9867,104.7172,29359.0
2021-10-18 10:00:00,106.06,106.26,105.98,106.14,14995.0,104.7074,104.9048,104.6284,104.7864,14995.0
2021-10-18 10:30:00,106.18,106.25,105.93,106.24,26987.0,104.8258,104.895,104.579,104.8851,26987.0
2021-10-18 11:00:00,106.29,106.42,106.27,106.36,11844.0,104.9344,105.0628,104.9147,105.0035,11844.0
2021-10-18 11:30:00,106.34,106.52,106.34,106.49,7760.0,104.9838,105.1615,104.9838,105.1319,7760.0
2021-10-18 12:00:00,106.46,106.56,106.43,106.46,29961.0,105.1023,105.201,105.0727,105.1023,29961.0
2021-10-18 12:30:00,106.51,106.62,106.51,106.55,6374.0,105.1516,105.2602,105.1516,105.1911,6374.0
2021-10-18 13:00:00,106.6,106.73,106.53,106.7,13334.0,105.2405,105.3688,105.1714,105.3392,13334.0
2021-10-18 13:30:00,106.74,106.77,106.65,106.76,26590.0,105.3787,105.4083,105.2899,105.3984,26590.0
2021-10-18 14:00:00,106.75,106.81,106.71,106.76,21785.0,105.3886,105.4478,105.3491,105.3984,21785.0
2021-10-18 14:30:00,106.77,106.94,106.76,106.9,25129.0,105.4083,105.5762,105.3984,105.5367,25129.0
2021-10-18 15:00:00,106.91,107.03,106.86,106.97,46199.0,105.5465,105.665,105.4972,105.6058,46199.0
2021-10-18 15:30:00,106.97,107.14,106.92,107.09,121226.0,105.6058,105.7736,105.5564,105.7242,121226.0
2021-10-19 09:30:00,107.47,107.72,107.2,107.49,21528.0,106.0994,106.3462,105.8328,106.1191,21528.0
2021-10-19 10:00:00,107.52,107.77,107.4,107.77,21803.0,106.1488,106.3956,106.0303,106.3956,21803.0
2021-10-19 10:30:00,107.8,107.93,107.62,107.91,16008.0,106.4252,106.5535,106.2475,106.5338,16008.0
2021-10-19 11:00:00,107.96,108.0,107.83,107.97,35093.0,106.5831,106.6226,106.4548,106.593,35093.0
2021-10-19 11:30:00,107.96,108.1,107.92,108.09,23890.0,106.5831,106.7214,106.5437,106.7115,23890.0
2021-10-19 12:00:00,108.07,108.07,107.97,108.04,14954.0,106.6917,106.6917,106.593,106.6621,14954.0
2021-10-19 12:30:00,108.06,108.13,108.01,108.12,17134.0,106.6819,106.751,106.6325,106.7411,17134.0
2021-10-19 13:00:00,108.11,108.18,108.04,108.11,15960.0,106.7312,106.8003,106.6621,106.7312,15960.0
2021-10-19 13:30:00,108.12,108.15,108.07,108.12,13692.0,106.7411,106.7707,106.6917,106.7411,13692.0
2021-10-19 14:00:00,108.12,108.14,107.92,107.92,46160.0,106.7411,106.7608,106.5437,106.5437,46160.0
2021-10-19 14:30:00,107.93,107.96,107.81,107.87,90237.0,106.5535,106.5831,106.4351,106.4943,90237.0
2021-10-19 15:00:00,107.87,108.08,107.83,108.0,22130.0,106.4943,106.7016,106.4548,106.6226,22130.0
2021-10-19 15:30:00,107.98,108.04,107.88,108.03,34817.0,106.6029,106.6621,106.5042,106.6523,34817.0
2021-10-20 09:30:00,108.24,108.41,107.96,107.96,24673.0,106.8596,107.0274,106.5831,106.5831,24673.0
2021-10-20 10:00:00,107.98,108.15,107.8,108.15,42291.0,106.6029,106.7707,106.4252,106.7707,42291.0
2021-10-20 10:30:00,108.12,108.2,107.84,107.84,10563.0,106.7411,106.8201,106.4647,106.4647,10563.0
2021-10-20 11:00:00,107.84,107.95,107.69,107.88,14235.0,106.4647,106.5733,106.3166,106.5042,14235.0
2021-10-20 11:30:00,107.95,108.08,107.85,108.08,11655.0,106.5733,106.7016,106.4745,106.7016,11655.0
2021-10-20 12:00:00,108.01,108.03,107.9,107.94,3041.0,106.6325,106.6523,106.5239,106.5634,3041.0
2021-10-20 12:30:00,107.89,107.99,107.84,107.97,7722.0,106.514,106.6128,106.4647,106.593,7722.0
2021-10-20 13:00:00,107.98,107.98,107.44,107.59,14768.0,106.6029,106.6029,106.0698,106.2179,14768.0
2021-10-20 13:30:00,107.6,107.73,107.56,107.73,3138.0,106.2277,106.3561,106.1882,106.3561,3138.0
2021-10-20 14:00:00,107.73,107.87,107.73,107.79,13707.0,106.3561,106.4943,106.3561,106.4153,13707.0
2021-10-20 14:30:00,107.81,107.86,107.77,107.83,34515.0,106.4351,106.4844,106.3956,106.4548,34515.0
2021-10-20 15:00:00,107.84,107.93,107.84,107.87,30683.0,106.4647,106.5535,106.4647,106.4943,30683.0
2021-10-20 15:30:00,107.81,107.91,107.76,107.91,34513.0,106.4351,106.5338,106.3857,106.5338,34513.0
2021-10-21 09:30:00,107.62,108.0,107.41,107.94,11246.0,106.2475,106.6226,106.0402,106.5634,11246.0
2021-10-21 10:00:00,107.9,108.15,107.9,108.15,11121.0,106.5239,106.7707,106.5239,106.7707,11121.0
2021-10-21 10:30:00,108.16,108.16,108.06,108.15,13573.0,106.7806,106.7806,106.6819,106.7707,13573.0
2021-10-21 11:00:00,108.15,108.23,108.04,108.05,13115.0,106.7707,106.8497,106.6621,106.672,13115.0
2021-10-21 11:30:00,107.98,108.09,107.94,108.09,31028.0,106.6029,106.7115,106.5634,106.7115,31028.0
2021-10-21 12:00:00,108.13,108.19,107.93,108.16,6562.0,106.751,106.8102,106.5535,106.7806,6562.0
2021-10-21 12:30:00,108.13,108.27,108.08,108.27,32710.0,106.751,106.8892,106.7016,106.8892,32710.0
2021-10-21 13:00:00,108.26,108.28,108.14,108.21,16867.0,106.8793,106.8991,106.7608,106.83,16867.0
2021-10-21 13:30:00,108.22,108.28,108.12,108.14,24652.0,106.8398,106.8991,106.7411,106.7608,24652.0
2021-10-21 14:00:00,108.14,108.25,108.11,108.24,18538.0,106.7608,106.8694,106.7312,106.8596,18538.0
2021-10-21 14:30:00,108.25,108.28,108.21,108.28,66689.0,106.8694,106.8991,106.83,106.8991,66689.0
2021-10-21 15:00:00,108.3,108.57,108.29,108.56,23650.0,106.9188,107.1854,106.9089,107.1755,23650.0
2021-10-21 15:30:00,108.55,108.68,108.44,108.67,43507.0,107.1656,107.294,107.057,107.2841,43507.0
2021-10-22 09:30:00,108.12,108.5,107.79,108.14,21544.0,106.7411,107.1163,106.4153,106.7608,21544.0
2021-10-22 10:00:00,108.15,108.4,108.07,108.4,7044.0,106.7707,107.0175,106.6917,107.0175,7044.0
2021-10-22 10:30:00,108.41,108.41,107.95,108.06,7175.0,107.0274,107.0274,106.5733,106.6819,7175.0
2021-10-22 11:00:00,108.08,108.12,107.38,107.55,19205.0,106.7016,106.7411,106.0105,106.1784,19205.0
2021-10-22 11:30:00,107.53,107.61,107.11,107.4,17685.0,106.1586,106.2376,105.744,106.0303,17685.0
2021-10-22 12:00:00,107.33,107.46,107.26,107.3,14683.0,105.9612,106.0895,105.8921,105.9316,14683.0
2021-10-22 12:30:00,107.43,107.79,107.43,107.55,17212.0,106.0599,106.4153,106.0599,106.1784,17212.0
2021-10-22 13:00:00,107.59,107.63,107.51,107.57,8933.0,106.2179,106.2574,106.1389,106.1981,8933.0
2021-10-22 13:30:00,107.56,107.65,107.35,107.36,29861.0,106.1882,106.2771,105.9809,105.9908,29861.0
2021-10-22 14:00:00,107.38,107.71,107.37,107.71,19661.0,106.0105,106.3363,106.0007,106.3363,19661.0
2021-10-22 14:30:00,107.76,107.89,107.67,107.67,32960.0,106.3857,106.514,106.2968,106.2968,32960.0
2021-10-22 15:00:00,107.63,107.67,107.51,107.53,20708.0,106.2574,106.2968,106.1389,106.1586,20708.0
2021-10-22 15:30:00,107.57,107.73,107.51,107.58,67209.0,106.1981,106.3561,106.1389,106.208,67209.0
2021-10-25 09:30:00,107.67,107.98,107.14,107.6,55563.0,106.2968,106.6029,105.7736,106.2277,55563.0
2021-10-25 10:00:00,107.61,107.73,107.45,107.58,25078.0,106.2376,106.3561,106.0796,106.208,25078.0
2021-10-25 10:30:00,107.62,107.66,107.54,107.61,11051.0,106.2475,106.287,106.1685,106.2376,11051.0
2021-10-25 11:00:00,107.56,107.89,107.53,107.89,14495.0,106.1882,106.514,106.1586,106.514,14495.0
2021-10-25 11:30:00,107.87,107.87,107.74,107.83,5782.0,106.4943,106.4943,106.366,106.4548,5782.0
2021-10-25 12:00:00,107.84,108.02,107.84,108.0,4975.0,106.4647,106.6424,106.4647,106.6226,4975.0
2021-10-25 12:30:00,108.0,108.19,107.98,108.15,8932.0,106.6226,106.8102,106.6029,106.7707,8932.0
2021-10-25 13:00:00,108.15,108.17,108.08,108.08,5526.0,106.7707,106.7905,106.7016,106.7016,5526.0
2021-10-25 13:30:00,108.11,108.11,108.03,108.04,5814.0,106.7312,106.7312,106.6523,106.6621,5814.0
2021-10-25 14:00:00,108.02,108.06,107.99,108.06,9057.0,106.6424,106.6819,106.6128,106.6819,9057.0
2021-10-25 14:30:00,108.08,108.1,107.96,108.05,16505.0,106.7016,106.7214,106.5831,106.672,16505.0
2021-10-25 15:00:00,108.04,108.07,107.94,108.01,13499.0,106.6621,106.6917,106.5634,106.6325,13499.0
2021-10-25 15:30:00,107.99,107.99,107.73,107.84,37916.0,106.6128,106.6128,106.3561,106.4647,37916.0
2021-10-26 09:30:00,108.61,108.85,108.28,108.29,23242.0,107.2249,107.4618,106.8991,106.9089,23242.0
2021-10-26 10:00:00,108.34,108.73,108.34,108.57,18321.0,106.9583,107.3433,106.9583,107.1854,18321.0
2021-10-26 10:30:00,108.59,108.67,108.49,108.55,10142.0,107.2051,107.2841,107.1064,107.1656,10142.0
2021-10-26 11:00:00,108.52,108.87,108.52,108.78,13560.0,107.136,107.4815,107.136,107.3927,13560.0
2021-10-26 11:30:00,108.73,108.75,108.31,108.31,40823.0,107.3433,107.3631,106.9287,106.9287,40823.0
2021-10-26 12:00:00,108.35,108.35,108.08,108.2,8868.0,106.9682,106.9682,106.7016,106.8201,8868.0
2021-10-26 12:30:00,108.16,108.29,107.71,107.92,19502.0,106.7806,106.9089,106.3363,106.5437,19502.0
2021-10-26 13:00:00,107.9,108.08,107.86,107.99,12269.0,106.5239,106.7016,106.4844,106.6128,12269.0
2021-10-26 13:30:00,107.98,108.27,107.97,108.12,14396.0,106.6029,106.8892,106.593,106.7411,14396.0
2021-10-26 14:00:00,108.12,108.2,108.05,108.09,32321.0,106.7411,106.8201,106.672,106.7115,32321.0
2021-10-26 14:30:00,108.05,108.12,107.91,108.02,12340.0,106.672,106.7411,106.5338,106.6424,12340.0
2021-10-26 15:00:00,108.08,108.1,107.94,107.95,28365.0,106.7016,106.7214,106.5634,106.5733,28365.0
2021-10-26 15:30:00,107.98,108.29,107.94,107.96,58546.0,106.6029,106.9089,106.5634,106.5831,58546.0
2021-10-27 09:30:00,108.05,108.74,108.05,108.74,28132.0,106.672,107.3532,106.672,107.3532,28132.0
2021-10-27 10:00:00,108.63,108.7,108.22,108.6,16903.0,107.2446,107.3137,106.8398,107.215,16903.0
2021-10-27 10:30:00,108.61,108.85,108.5,108.57,21528.0,107.2249,107.4618,107.1163,107.1854,21528.0
2021-10-27 11:00:00,108.56,108.97,108.56,108.77,22455.0,107.1755,107.5803,107.1755,107.3828,22455.0
2021-10-27 11:30:00,108.9,108.95,108.78,108.8,9094.0,107.5112,107.5605,107.3927,107.4124,9094.0
2021-10-27 12:00:00,108.92,109.14,108.91,109.07,12767.0,107.5309,107.7481,107.521,107.679,12767.0
2021-10-27 12:30:00,109.08,109.22,109.08,109.15,6816.0,107.6889,107.8271,107.6889,107.758,6816.0
2021-10-27 13:00:00,109.15,109.43,109.15,109.41,7251.0,107.758,108.0344,107.758,108.0147,7251.0
2021-10-27 13:30:00,109.38,109.43,109.32,109.39,5882.0,107.985,108.0344,107.9258,107.9949,5882.0
2021-10-27 14:00:00,109.39,109.4,109.31,109.34,20749.0,107.9949,108.0048,107.9159,107.9455,20749.0
2021-10-27 14:30:00,109.32,109.36,109.17,109.17,34553.0,107.9258,107.9653,107.7777,107.7777,34553.0
2021-10-27 15:00:00,109.18,109.18,108.67,108.88,20131.0,107.7876,107.7876,107.2841,107.4914,20131.0
2021-10-27 15:30:00,108.89,108.92,108.45,108.45,37378.0,107.5013,107.5309,107.0669,107.0669,37378.0
2021-10-28 09:30:00,108.91,109.21,108.73,109.0,27047.0,107.521,107.8172,107.3433,107.6099,27047.0
2021-10-28 10:00:00,108.98,109.37,108.91,109.3,21388.0,107.5901,107.9752,107.521,107.9061,21388.0
2021-10-28 10:30:00,109.31,109.54,109.25,109.26,26969.0,107.9159,108.143,107.8567,107.8666,26969.0
2021-10-28 11:00:00,109.23,109.59,109.23,109.55,8046.0,107.8369,108.1924,107.8369,108.1529,8046.0
2021-10-28 11:30:00,109.53,109.6,109.29,109.35,6786.0,108.1331,108.2022,107.8962,107.9554,6786.0
2021-10-28 12:00:00,109.36,109.51,109.35,109.44,21161.0,107.9653,108.1134,107.9554,108.0443,21161.0
2021-10-28 12:30:00,109.43,109.45,109.03,109.09,19488.0,108.0344,108.0541,107.6395,107.6987,19488.0
2021-10-28 13:00:00,109.16,109.24,109.11,109.24,4273.0,107.7678,107.8468,107.7185,107.8468,4273.0
2021-10-28 13:30:00,109.32,109.37,109.3,109.3,11772.0,107.9258,107.9752,107.9061,107.9061,11772.0
2021-10-28 14:00:00,109.32,109.5,109.32,109.44,8908.0,107.9258,108.1035,107.9258,108.0443,8908.0
2021-10-28 14:30:00,109.48,109.53,109.35,109.37,16898.0,108.0838,108.1331,107.9554,107.9752,16898.0
2021-10-28 15:00:00,109.37,109.47,109.26,109.43,21637.0,107.9752,108.0739,107.8666,108.0344,21637.0
2021-10-28 15:30:00,109.44,109.6,109.3,109.52,59214.0,108.0443,108.2022,107.9061,108.1232,59214.0
2021-10-29 09:30:00,108.69,109.4,108.55,109.17,25125.0,107.3038,108.0048,107.1656,107.7777,25125.0
2021-10-29 10:00:00,109.15,109.42,109.12,109.26,7548.0,107.758,108.0245,107.7284,107.8666,7548.0
2021-10-29 10:30:00,109.19,109.54,109.19,109.37,9648.0,107.7975,108.143,107.7975,107.9752,9648.0
2021-10-29 11:00:00,109.38,109.72,109.38,109.68,13389.0,107.985,108.3207,107.985,108.2812,13389.0
2021-10-29 11:30:00,109.7,109.81,109.65,109.79,10322.0,108.301,108.4096,108.2516,108.3898,10322.0
2021-10-29 12:00:00,109.73,110.15,109.73,110.15,6193.0,108.3306,108.7452,108.3306,108.7452,6193.0
2021-10-29 12:30:00,110.16,110.18,110.08,110.11,7420.0,108.7551,108.7748,108.6761,108.7057,7420.0
2021-10-29 13:00:00,110.16,110.27,110.11,110.18,9382.0,108.7551,108.8637,108.7057,108.7748,9382.0
2021-10-29 13:30:00,110.17,110.2,110.05,110.08,13871.0,108.765,108.7946,108.6465,108.6761,13871.0
2021-10-29 14:00:00,110.05,110.18,109.97,109.97,23425.0,108.6465,108.7748,108.5675,108.5675,23425.0
2021-10-29 14:30:00,109.92,110.08,109.91,110.07,4515.0,108.5181,108.6761,108.5083,108.6662,4515.0
2021-10-29 15:00:00,110.05,110.14,110.0,110.13,20159.0,108.6465,108.7353,108.5971,108.7255,20159.0
2021-10-29 15:30:00,110.1,110.44,110.08,110.37,25619.0,108.6959,109.0315,108.6761,108.9624,25619.0
2021-11-01 09:30:00,110.39,110.43,109.9,109.95,95708.0,108.9822,109.0216,108.4984,108.5478,95708.0
2021-11-01 10:00:00,109.79,110.07,109.63,110.04,38807.0,108.3898,108.6662,108.2318,108.6366,38807.0
2021-11-01 10:30:00,110.06,110.06,109.69,109.69,27905.0,108.6564,108.6564,108.2911,108.2911,27905.0
2021-11-01 11:00:00,109.72,110.0,109.72,109.95,43101.0,108.3207,108.5971,108.3207,108.5478,43101.0
2021-11-01 11:30:00,109.97,110.04,109.83,110.03,21921.0,108.5675,108.6366,108.4293,108.6267,21921.0
2021-11-01 12:00:00,110.03,110.05,109.96,110.01,9710.0,108.6267,108.6465,108.5576,108.607,9710.0
2021-11-01 12:30:00,110.02,110.04,109.95,109.96,18929.0,108.6169,108.6366,108.5478,108.5576,18929.0
2021-11-01 13:00:00,109.98,110.01,109.85,109.9,19988.0,108.5774,108.607,108.449,108.4984,19988.0
2021-11-01 13:30:00,109.87,109.93,109.72,109.8,39759.0,108.4688,108.528,108.3207,108.3997,39759.0
2021-11-01 14:00:00,109.84,109.84,109.64,109.73,11135.0,108.4392,108.4392,108.2417,108.3306,11135.0
2021-11-01 14:30:00,109.71,109.79,109.68,109.72,15775.0,108.3108,108.3898,108.2812,108.3207,15775.0
2021-11-01 15:00:00,109.7,109.95,109.68,109.89,85583.0,108.301,108.5478,108.2812,108.4885,85583.0
2021-11-01 15:30:00,109.89,110.16,109.88,110.12,42664.0,108.4885,108.7551,108.4787,108.7156,42664.0
2021-11-02 09:30:00,110.27,111.0,110.21,110.88,52527.0,108.8637,109.5844,108.8044,109.4659,52527.0
2021-11-02 10:00:00,110.92,110.94,110.46,110.77,69565.0,109.5054,109.5251,109.0513,109.3573,69565.0
2021-11-02 10:30:00,110.84,111.06,110.83,111.01,38697.0,109.4264,109.6436,109.4165,109.5942,38697.0
2021-11-02 11:00:00,111.02,111.15,110.84,111.02,51138.0,109.6041,109.7325,109.4264,109.6041,51138.0
2021-11-02 11:30:00,111.01,111.24,110.93,110.95,59706.0,109.5942,109.8213,109.5153,109.535,59706.0
2021-11-02 12:00:00,110.95,111.01,110.76,111.01,64944.0,109.535,109.5942,109.3474,109.5942,64944.0
2021-11-02 12:30:00,110.99,111.08,110.91,111.02,30151.0,109.5745,109.6634,109.4955,109.6041,30151.0
2021-11-02 13:00:00,111.03,111.04,110.81,110.82,58430.0,109.614,109.6239,109.3968,109.4067,58430.0
2021-11-02 13:30:00,110.83,110.95,110.76,110.86,40933.0,109.4165,109.535,109.3474,109.4462,40933.0
2021-11-02 14:00:00,110.86,110.86,110.62,110.68,83650.0,109.4462,109.4462,109.2092,109.2685,83650.0
2021-11-02 14:30:00,110.69,110.82,110.59,110.82,62224.0,109.2783,109.4067,109.1796,109.4067,62224.0
2021-11-02 15:00:00,110.82,110.89,110.77,110.89,78983.0,109.4067,109.4758,109.3573,109.4758,78983.0
2021-11-02 15:30:00,110.89,111.06,110.82,111.01,349335.0,109.4758,109.6436,109.4067,109.5942,349335.0
2021-11-03 09:30:00,111.24,111.31,110.66,110.88,160790.0,109.8213,109.8904,109.2487,109.4659,160790.0
2021-11-03 10:00:00,110.88,110.88,110.59,110.76,78950.0,109.4659,109.4659,109.1796,109.3474,78950.0
2021-11-03 10:30:00,110.71,110.78,110.58,110.72,76634.0,109.2981,109.3672,109.1697,109.3079,76634.0
2021-11-03 11:00:00,110.83,110.89,110.74,110.89,19532.0,109.4165,109.4758,109.3277,109.4758,19532.0
2021-11-03 11:30:00,110.88,111.09,110.8,111.09,8923.0,109.4659,109.6732,109.3869,109.6732,8923.0
2021-11-03 12:00:00,111.05,111.08,111.0,111.0,4692.0,109.6337,109.6634,109.5844,109.5844,4692.0
2021-11-03 12:30:00,110.95,110.96,110.88,110.91,27487.0,109.535,109.5449,109.4659,109.4955,27487.0
2021-11-03 13:00:00,110.9,110.94,110.87,110.89,27352.0,109.4856,109.5251,109.456,109.4758,27352.0
2021-11-03 13:30:00,110.89,110.99,110.83,110.83,21950.0,109.4758,109.5745,109.4165,109.4165,21950.0
2021-11-03 14:00:00,111.09,111.36,110.88,111.15,16447.0,109.6732,109.9398,109.4659,109.7325,16447.0
2021-11-03 14:30:00,111.18,111.69,111.12,111.59,23516.0,109.7621,110.2656,109.7028,110.1668,23516.0
2021-11-03 15:00:00,111.6,111.67,111.57,111.65,20283.0,110.1767,110.2458,110.1471,110.2261,20283.0
2021-11-03 15:30:00,111.65,111.87,111.64,111.76,31810.0,110.2261,110.4433,110.2162,110.3347,31810.0
2021-11-04 09:30:00,112.27,112.78,112.09,112.74,48532.0,110.8382,111.3417,110.6605,111.3022,48532.0
2021-11-04 10:00:00,112.75,113.18,112.75,113.15,19484.0,111.3121,111.7366,111.3121,111.707,19484.0
2021-11-04 10:30:00,113.18,113.41,113.16,113.26,28162.0,111.7366,111.9636,111.7168,111.8156,28162.0
2021-11-04 11:00:00,113.24,113.31,112.84,112.85,39245.0,111.7958,111.8649,111.4009,111.4108,39245.0
2021-11-04 11:30:00,112.82,113.22,112.81,113.2,14702.0,111.3812,111.7761,111.3713,111.7563,14702.0
2021-11-04 12:00:00,113.19,113.41,113.13,113.17,17594.0,111.7464,111.9636,111.6872,111.7267,17594.0
2021-11-04 12:30:00,113.13,113.23,113.09,113.2,8768.0,111.6872,111.7859,111.6477,111.7563,8768.0
2021-11-04 13:00:00,113.16,113.28,113.07,113.26,11218.0,111.7168,111.8353,111.628,111.8156,11218.0
2021-11-04 13:30:00,113.31,113.54,113.28,113.54,8051.0,111.8649,112.092,111.8353,112.092,8051.0
2021-11-04 14:00:00,113.57,113.63,113.37,113.58,12551.0,112.1216,112.1808,111.9241,112.1315,12551.0
2021-11-04 14:30:00,113.56,113.71,113.43,113.45,7194.0,112.1117,112.2598,111.9834,112.0031,7194.0
2021-11-04 15:00:00,113.38,113.58,113.37,113.49,16655.0,111.934,112.1315,111.9241,112.0426,16655.0
2021-11-04 15:30:00,113.5,113.52,113.19,113.47,41286.0,112.0525,112.0722,111.7464,112.0229,41286.0
2021-11-05 09:30:00,114.01,114.68,113.85,114.19,55326.0,112.556,113.2174,112.398,112.7337,55326.0
2021-11-05 10:00:00,114.21,114.38,114.06,114.24,27961.0,112.7534,112.9213,112.6053,112.7831,27961.0
2021-11-05 10:30:00,114.24,114.25,114.1,114.14,29566.0,112.7831,112.7929,112.6448,112.6843,29566.0
2021-11-05 11:00:00,114.16,114.27,114.02,114.05,27532.0,112.7041,112.8127,112.5659,112.5955,27532.0
2021-11-05 11:30:00,114.04,114.3,114.04,114.23,30950.0,112.5856,112.8423,112.5856,112.7732,30950.0
2021-11-05 12:00:00,114.2,114.24,114.02,114.04,25286.0,112.7436,112.7831,112.5659,112.5856,25286.0
2021-11-05 12:30:00,114.06,114.07,113.68,113.77,15444.0,112.6053,112.6152,112.2302,112.319,15444.0
2021-11-05 13:00:00,113.77,113.81,113.11,113.11,45176.0,112.319,112.3585,111.6675,111.6675,45176.0
2021-11-05 13:30:00,113.11,113.56,113.11,113.55,32287.0,111.6675,112.1117,111.6675,112.1019,32287.0
2021-11-05 14:00:00,113.54,113.71,113.46,113.63,28641.0,112.092,112.2598,112.013,112.1808,28641.0
2021-11-05 14:30:00,113.64,113.77,113.53,113.71,34177.0,112.1907,112.319,112.0821,112.2598,34177.0
2021-11-05 15:00:00,113.72,113.77,113.46,113.66,53883.0,112.2697,112.319,112.013,112.2104,53883.0
2021-11-05 15:30:00,113.67,113.93,113.59,113.73,92668.0,112.2203,112.477,112.1413,112.2796,92668.0
2021-11-08 09:30:00,114.21,114.38,114.05,114.18,46194.0,112.7534,112.9213,112.5955,112.7238,46194.0
2021-11-08 10:00:00,114.1,114.34,114.03,114.16,22082.0,112.6448,112.8818,112.5757,112.7041,22082.0
2021-11-08 10:30:00,114.19,114.29,113.95,114.23,15257.0,112.7337,112.8324,112.4968,112.7732,15257.0
2021-11-08 11:00:00,114.21,114.48,114.12,114.46,7332.0,112.7534,113.02,112.6646,113.0002,7332.0
2021-11-08 11:30:00,114.45,114.54,114.25,114.3,11825.0,112.9904,113.0792,112.7929,112.8423,11825.0
2021-11-08 12:00:00,114.34,114.36,114.23,114.31,23594.0,112.8818,112.9015,112.7732,112.8522,23594.0
2021-11-08 12:30:00,114.31,114.47,114.26,114.35,4013.0,112.8522,113.0101,112.8028,112.8917,4013.0
2021-11-08 13:00:00,114.41,114.64,114.41,114.63,13068.0,112.9509,113.178,112.9509,113.1681,13068.0
2021-11-08 13:30:00,114.64,114.66,114.54,114.63,9212.0,113.178,113.1977,113.0792,113.1681,9212.0
2021-11-08 14:00:00,114.59,114.75,114.49,114.49,27818.0,113.1286,113.2865,113.0299,113.0299,27818.0
2021-11-08 14:30:00,114.51,114.7,114.51,114.7,30064.0,113.0496,113.2372,113.0496,113.2372,30064.0
2021-11-08 15:00:00,114.69,114.69,114.52,114.55,16936.0,113.2273,113.2273,113.0595,113.0891,16936.0
2021-11-08 15:30:00,114.53,114.55,114.24,114.46,34149.0,113.0694,113.0891,112.7831,113.0002,34149.0
2021-11-09 09:30:00,114.89,115.14,114.1,114.12,75904.0,113.4248,113.6716,112.6448,112.6646,75904.0
2021-11-09 10:00:00,114.15,114.37,113.88,114.26,102755.0,112.6942,112.9114,112.4276,112.8028,102755.0
2021-11-09 10:30:00,114.34,114.6,114.34,114.42,16292.0,112.8818,113.1385,112.8818,112.9608,16292.0
2021-11-09 11:00:00,114.49,114.59,114.29,114.41,9067.0,113.0299,113.1286,112.8324,112.9509,9067.0
2021-11-09 11:30:00,114.47,114.65,114.37,114.39,10865.0,113.0101,113.1878,112.9114,112.9311,10865.0
2021-11-09 12:00:00,114.36,114.42,114.14,114.27,14824.0,112.9015,112.9608,112.6843,112.8127,14824.0
2021-11-09 12:30:00,114.2,114.42,114.13,114.27,11410.0,112.7436,112.9608,112.6745,112.8127,11410.0
2021-11-09 13:00:00,114.26,114.34,114.0,114.02,16598.0,112.8028,112.8818,112.5461,112.5659,16598.0
2021-11-09 13:30:00,114.08,114.15,113.83,113.87,12726.0,112.6251,112.6942,112.3783,112.4178,12726.0
2021-11-09 14:00:00,113.87,114.23,113.86,114.17,13386.0,112.4178,112.7732,112.4079,112.7139,13386.0
2021-11-09 14:30:00,114.17,114.3,114.14,114.3,15091.0,112.7139,112.8423,112.6843,112.8423,15091.0
2021-11-09 15:00:00,114.29,114.38,114.17,114.31,29899.0,112.8324,112.9213,112.7139,112.8522,29899.0
2021-11-09 15:30:00,114.31,114.52,114.27,114.44,52774.0,112.8522,113.0595,112.8127,112.9805,52774.0
2021-11-10 09:30:00,113.5,113.6,112.79,113.59,39632.0,112.0525,112.1512,111.3515,112.1413,39632.0
2021-11-10 10:00:00,113.57,113.84,113.37,113.45,21467.0,112.1216,112.3882,111.9241,112.0031,21467.0
2021-11-10 10:30:00,113.57,113.57,113.25,113.37,25854.0,112.1216,112.1216,111.8057,111.9241,25854.0
2021-11-10 11:00:00,113.31,113.44,113.19,113.19,6254.0,111.8649,111.9933,111.7464,111.7464,6254.0
2021-11-10 11:30:00,113.22,113.22,112.83,113.08,15961.0,111.7761,111.7761,111.391,111.6378,15961.0
2021-11-10 12:00:00,113.13,113.14,113.0,113.05,11101.0,111.6872,111.6971,111.5589,111.6082,11101.0
2021-11-10 12:30:00,113.05,113.05,112.82,113.04,11122.0,111.6082,111.6082,111.3812,111.5984,11122.0
2021-11-10 13:00:00,113.03,113.04,112.29,112.32,10650.0,111.5885,111.5984,110.8579,110.8875,10650.0
2021-11-10 13:30:00,112.43,112.55,112.06,112.21,22137.0,110.9961,111.1146,110.6309,110.7789,22137.0
2021-11-10 14:00:00,112.18,112.19,111.64,111.64,13010.0,110.7493,110.7592,110.2162,110.2162,13010.0
2021-11-10 14:30:00,111.71,111.86,111.45,111.75,15720.0,110.2853,110.4334,110.0286,110.3248,15720.0
2021-11-10 15:00:00,111.68,112.08,111.62,111.94,33845.0,110.2557,110.6506,110.1965,110.5124,33845.0
2021-11-10 15:30:00,111.99,112.09,111.76,111.88,61048.0,110.5617,110.6605,110.3347,110.4532,61048.0
2021-11-11 09:30:00,112.73,112.96,112.61,112.87,32495.0,111.2923,111.5194,111.1738,111.4305,32495.0
2021-11-11 10:00:00,112.79,112.87,112.67,112.7,13146.0,111.3515,111.4305,111.2331,111.2627,13146.0
2021-11-11 10:30:00,112.72,112.99,112.62,112.88,71874.0,111.2824,111.549,111.1837,111.4404,71874.0
2021-11-11 11:00:00,112.9,112.9,112.69,112.79,7182.0,111.4601,111.4601,111.2528,111.3515,7182.0
2021-11-11 11:30:00,112.8,112.99,112.79,112.81,22414.0,111.3614,111.549,111.3515,111.3713,22414.0
2021-11-11 12:00:00,112.84,112.84,112.56,112.63,6071.0,111.4009,111.4009,111.1245,111.1936,6071.0
2021-11-11 12:30:00,112.7,112.81,112.7,112.75,5179.0,111.2627,111.3713,111.2627,111.3121,5179.0
2021-11-11 13:00:00,112.72,112.76,112.64,112.7,5980.0,111.2824,111.3219,111.2035,111.2627,5980.0
2021-11-11 13:30:00,112.75,112.84,112.69,112.82,6599.0,111.3121,111.4009,111.2528,111.3812,6599.0
2021-11-11 14:00:00,112.82,112.92,112.82,112.86,10037.0,111.3812,111.4799,111.3812,111.4207,10037.0
2021-11-11 14:30:00,112.85,112.95,112.67,112.69,30862.0,111.4108,111.5095,111.2331,111.2528,30862.0
2021-11-11 15:00:00,112.68,112.72,112.48,112.61,29945.0,111.2429,111.2824,111.0455,111.1738,29945.0
2021-11-11 15:30:00,112.63,112.71,112.51,112.55,26419.0,111.1936,111.2726,111.0751,111.1146,26419.0
2021-11-12 09:30:00,113.09,113.25,112.77,113.04,23935.0,111.6477,111.8057,111.3318,111.5984,23935.0
2021-11-12 10:00:00,113.13,113.19,112.97,113.1,12392.0,111.6872,111.7464,111.5292,111.6576,12392.0
2021-11-12 10:30:00,113.08,113.43,113.04,113.42,3010.0,111.6378,111.9834,111.5984,111.9735,3010.0
2021-11-12 11:00:00,113.49,114.03,113.48,114.03,9951.0,112.0426,112.5757,112.0327,112.5757,9951.0
2021-11-12 11:30:00,114.03,114.11,113.87,114.05,124297.0,112.5757,112.6547,112.4178,112.5955,124297.0
2021-11-12 12:00:00,114.07,114.08,113.95,113.98,26079.0,112.6152,112.6251,112.4968,112.5264,26079.0
2021-11-12 12:30:00,113.97,114.02,113.88,113.9,13382.0,112.5165,112.5659,112.4276,112.4474,13382.0
2021-11-12 13:00:00,113.92,114.05,113.83,114.02,9724.0,112.4671,112.5955,112.3783,112.5659,9724.0
2021-11-12 13:30:00,114.05,114.14,114.03,114.1,37047.0,112.5955,112.6843,112.5757,112.6448,37047.0
2021-11-12 14:00:00,114.1,114.1,113.98,114.01,22598.0,112.6448,112.6448,112.5264,112.556,22598.0
2021-11-12 14:30:00,114.03,114.11,113.98,114.08,9745.0,112.5757,112.6547,112.5264,112.6251,9745.0
2021-11-12 15:00:00,114.07,114.24,114.03,114.23,24171.0,112.6152,112.7831,112.5757,112.7732,24171.0
2021-11-12 15:30:00,114.25,114.3,114.12,114.2,36684.0,112.7929,112.8423,112.6646,112.7436,36684.0
2021-11-15 09:30:00,114.61,114.7,114.23,114.53,111588.0,113.1483,113.2372,112.7732,113.0694,111588.0
2021-11-15 10:00:00,114.56,114.56,114.06,114.08,29097.0,113.099,113.099,112.6053,112.6251,29097.0
2021-11-15 10:30:00,114.11,114.25,113.99,114.18,6630.0,112.6547,112.7929,112.5362,112.7238,6630.0
2021-11-15 11:00:00,114.14,114.2,114.0,114.03,8031.0,112.6843,112.7436,112.5461,112.5757,8031.0
2021-11-15 11:30:00,114.06,114.18,113.59,113.78,9239.0,112.6053,112.7238,112.1413,112.3289,9239.0
2021-11-15 12:00:00,113.82,113.85,113.39,113.49,10706.0,112.3684,112.398,111.9439,112.0426,10706.0
2021-11-15 12:30:00,113.54,113.84,113.54,113.77,35157.0,112.092,112.3882,112.092,112.319,35157.0
2021-11-15 13:00:00,113.77,113.93,113.72,113.82,17374.0,112.319,112.477,112.2697,112.3684,17374.0
2021-11-15 13:30:00,113.84,113.86,113.72,113.73,34112.0,112.3882,112.4079,112.2697,112.2796,34112.0
2021-11-15 14:00:00,113.72,113.72,113.62,113.71,234691.0,112.2697,112.2697,112.171,112.2598,234691.0
2021-11-15 14:30:00,113.71,114.0,113.68,113.94,4904.0,112.2598,112.5461,112.2302,112.4869,4904.0
2021-11-15 15:00:00,113.92,114.07,113.88,114.07,21723.0,112.4671,112.6152,112.4276,112.6152,21723.0
2021-11-15 15:30:00,114.02,114.07,113.89,114.07,23353.0,112.5659,112.6152,112.4375,112.6152,23353.0
2021-11-16 09:30:00,113.86,114.3,113.62,114.08,38246.0,112.4079,112.8423,112.171,112.6251,38246.0
2021-11-16 10:00:00,114.2,114.32,114.04,114.04,17307.0,112.7436,112.862,112.5856,112.5856,17307.0
2021-11-16 10:30:00,113.95,114.36,113.95,114.35,637476.0,112.4968,112.9015,112.4968,112.8917,637476.0
2021-11-16 11:00:00,114.34,114.87,114.34,114.85,22889.0,112.8818,113.405,112.8818,113.3853,22889.0
2021-11-16 11:30:00,114.87,114.94,114.77,114.85,24961.0,113.405,113.4741,113.3063,113.3853,24961.0
2021-11-16 12:00:00,114.84,114.92,114.8,114.85,161623.0,113.3754,113.4544,113.3359,113.3853,161623.0
2021-11-16 12:30:00,114.81,114.92,114.78,114.88,24313.0,113.3458,113.4544,113.3162,113.4149,24313.0
2021-11-16 13:00:00,114.86,114.93,114.78,114.79,105076.0,113.3951,113.4643,113.3162,113.326,105076.0
2021-11-16 13:30:00,114.79,115.01,114.78,115.0,108585.0,113.326,113.5432,113.3162,113.5334,108585.0
2021-11-16 14:00:00,115.0,115.13,114.98,115.12,33600.0,113.5334,113.6617,113.5136,113.6518,33600.0
2021-11-16 14:30:00,115.11,115.14,115.02,115.11,23154.0,113.642,113.6716,113.5531,113.642,23154.0
2021-11-16 15:00:00,115.09,115.09,114.94,115.06,46348.0,113.6222,113.6222,113.4741,113.5926,46348.0
2021-11-16 15:30:00,115.07,115.21,114.99,115.05,101508.0,113.6025,113.7407,113.5235,113.5827,101508.0
2021-11-17 09:30:00,115.1,115.25,114.65,114.73,33491.0,113.6321,113.7802,113.1878,113.2668,33491.0
2021-11-17 10:00:00,114.81,114.92,114.76,114.86,36422.0,113.3458,113.4544,113.2964,113.3951,36422.0
2021-11-17 10:30:00,114.84,115.12,114.83,114.86,37434.0,113.3754,113.6518,113.3655,113.3951,37434.0
2021-11-17 11:00:00,114.95,115.23,114.92,115.23,22221.0,113.484,113.7604,113.4544,113.7604,22221.0
2021-11-17 11:30:00,115.22,115.51,115.19,115.51,6566.0,113.7506,114.0369,113.7209,114.0369,6566.0
2021-11-17 12:00:00,115.54,115.54,114.85,114.85,9781.0,114.0665,114.0665,113.3853,113.3853,9781.0
2021-11-17 12:30:00,114.9,115.08,114.79,114.81,6554.0,113.4346,113.6123,113.326,113.3458,6554.0
2021-11-17 13:00:00,114.86,115.01,114.79,115.0,9103.0,113.3951,113.5432,113.326,113.5334,9103.0
2021-11-17 13:30:00,115.0,115.15,115.0,115.13,14549.0,113.5334,113.6814,113.5334,113.6617,14549.0
2021-11-17 14:00:00,115.12,115.12,114.93,115.01,36864.0,113.6518,113.6518,113.4643,113.5432,36864.0
2021-11-17 14:30:00,114.99,115.02,114.9,115.02,15675.0,113.5235,113.5531,113.4346,113.5531,15675.0
2021-11-17 15:00:00,115.02,115.02,114.81,114.87,21101.0,113.5531,113.5531,113.3458,113.405,21101.0
2021-11-17 15:30:00,114.89,115.01,114.77,114.8,45771.0,113.4248,113.5432,113.3063,113.3359,45771.0
2021-11-18 09:30:00,115.55,115.73,115.04,115.5,48460.0,114.0763,114.2541,113.5729,114.027,48460.0
2021-11-18 10:00:00,115.47,115.6,114.69,114.84,104741.0,113.9974,114.1257,113.2273,113.3754,104741.0
2021-11-18 10:30:00,114.9,115.15,114.88,115.02,11432.0,113.4346,113.6814,113.4149,113.5531,11432.0
2021-11-18 11:00:00,115.04,115.34,114.89,115.32,11543.0,113.5729,113.869,113.4248,113.8493,11543.0
2021-11-18 11:30:00,115.29,115.97,115.29,115.76,39205.0,113.8197,114.491,113.8197,114.2837,39205.0
2021-11-18 12:00:00,115.76,116.08,115.72,116.08,44854.0,114.2837,114.5996,114.2442,114.5996,44854.0
2021-11-18 12:30:00,116.08,116.12,115.66,115.74,37388.0,114.5996,114.6391,114.1849,114.2639,37388.0
2021-11-18 13:00:00,115.74,115.93,115.68,115.8,14329.0,114.2639,114.4515,114.2047,114.3232,14329.0
2021-11-18 13:30:00,115.75,115.82,115.65,115.68,16802.0,114.2738,114.3429,114.1751,114.2047,16802.0
2021-11-18 14:00:00,115.67,115.85,115.54,115.62,6554.0,114.1948,114.3725,114.0665,114.1455,6554.0
2021-11-18 14:30:00,115.58,115.81,115.47,115.74,13004.0,114.106,114.333,113.9974,114.2639,13004.0
2021-11-18 15:00:00,115.76,115.9,115.7,115.86,25649.0,114.2837,114.4219,114.2244,114.3824,25649.0
2021-11-18 15:30:00,115.85,116.04,115.8,115.9,138161.0,114.3725,114.5601,114.3232,114.4219,138161.0
2021-11-19 09:30:00,116.39,117.03,116.11,116.99,52180.0,114.9056,115.5375,114.6292,115.498,52180.0
2021-11-19 10:00:00,117.0,117.03,116.63,116.63,40866.0,115.5079,115.5375,115.1426,115.1426,40866.0
2021-11-19 10:30:00,116.61,116.9,116.6,116.7,90670.0,115.1228,115.4091,115.113,115.2117,90670.0
2021-11-19 11:00:00,116.66,116.91,116.66,116.91,19215.0,115.1722,115.419,115.1722,115.419,19215.0
2021-11-19 11:30:00,116.99,117.09,116.9,116.96,30686.0,115.498,115.5967,115.4091,115.4684,30686.0
2021-11-19 12:00:00,116.96,117.11,116.92,116.97,15378.0,115.4684,115.6165,115.4289,115.4782,15378.0
2021-11-19 12:30:00,116.98,117.1,116.88,116.97,16895.0,115.4881,115.6066,115.3894,115.4782,16895.0
2021-11-19 13:00:00,116.93,117.05,116.69,116.69,17757.0,115.4387,115.5572,115.2018,115.2018,17757.0
2021-11-19 13:30:00,116.68,116.74,116.42,116.71,21150.0,115.1919,115.2512,114.9353,115.2216,21150.0
2021-11-19 14:00:00,116.72,116.73,116.59,116.6,14617.0,115.2314,115.2413,115.1031,115.113,14617.0
2021-11-19 14:30:00,116.59,116.65,116.55,116.58,7935.0,115.1031,115.1623,115.0636,115.0932,7935.0
2021-11-19 15:00:00,116.6,116.63,116.44,116.55,40630.0,115.113,115.1426,114.955,115.0636,40630.0
2021-11-19 15:30:00,116.55,116.6,116.44,116.5,95300.0,115.0636,115.113,114.955,115.0142,95300.0
2021-11-22 09:30:00,117.03,117.58,116.87,117.5,50111.0,115.5375,116.0805,115.3795,116.0015,50111.0
2021-11-22 10:00:00,117.51,118.0,117.51,117.84,15542.0,116.0113,116.4951,116.0113,116.3371,15542.0
2021-11-22 10:30:00,117.86,117.87,117.22,117.27,12680.0,116.3569,116.3668,115.725,115.7744,12680.0
2021-11-22 11:00:00,117.33,117.33,116.38,116.43,39046.0,115.8336,115.8336,114.8958,114.9451,39046.0
2021-11-22 11:30:00,116.39,116.52,115.35,115.52,43855.0,114.9056,115.034,113.8789,114.0467,43855.0
2021-11-22 12:00:00,115.68,115.73,115.36,115.49,6191.0,114.2047,114.2541,113.8888,114.0171,6191.0
2021-11-22 12:30:00,115.66,115.96,115.62,115.79,6878.0,114.1849,114.4811,114.1455,114.3133,6878.0
2021-11-22 13:00:00,115.73,115.92,115.57,115.79,46309.0,114.2541,114.4416,114.0961,114.3133,46309.0
2021-11-22 13:30:00,115.9,115.9,115.7,115.75,8374.0,114.4219,114.4219,114.2244,114.2738,8374.0
2021-11-22 14:00:00,115.74,116.0,115.73,115.89,16226.0,114.2639,114.5206,114.2541,114.412,16226.0
2021-11-22 14:30:00,115.88,116.19,115.88,116.09,8705.0,114.4021,114.7082,114.4021,114.6095,8705.0
2021-11-22 15:00:00,116.09,116.32,116.0,116.03,23283.0,114.6095,114.8365,114.5206,114.5502,23283.0
2021-11-22 15:30:00,116.03,116.05,114.63,114.69,40521.0,114.5502,114.57,113.1681,113.2273,40521.0
2021-11-23 09:30:00,114.08,114.59,113.52,114.53,68198.0,112.6251,113.1286,112.0722,113.0694,68198.0
2021-11-23 10:00:00,114.55,114.56,113.15,113.18,16488.0,113.0891,113.099,111.707,111.7366,16488.0
2021-11-23 10:30:00,113.3,113.3,112.52,112.54,20008.0,111.855,111.855,111.085,111.1047,20008.0
2021-11-23 11:00:00,112.58,113.41,112.44,113.31,23199.0,111.1442,111.9636,111.006,111.8649,23199.0
2021-11-23 11:30:00,113.27,113.34,112.84,112.91,16823.0,111.8254,111.8945,111.4009,111.47,16823.0
2021-11-23 12:00:00,112.92,113.2,112.7,113.12,30479.0,111.4799,111.7563,111.2627,111.6773,30479.0
2021-11-23 12:30:00,113.19,113.21,112.77,112.83,16931.0,111.7464,111.7662,111.3318,111.391,16931.0
2021-11-23 13:00:00,112.76,112.96,112.59,112.77,18102.0,111.3219,111.5194,111.1541,111.3318,18102.0
2021-11-23 13:30:00,112.7,113.17,112.5,113.02,24240.0,111.2627,111.7267,111.0652,111.5786,24240.0
2021-11-23 14:00:00,112.99,113.14,112.68,112.9,14896.0,111.549,111.6971,111.2429,111.4601,14896.0
2021-11-23 14:30:00,112.94,113.55,112.82,113.43,20484.0,111.4996,112.1019,111.3812,111.9834,20484.0
2021-11-23 15:00:00,113.47,113.7,113.33,113.61,19686.0,112.0229,112.2499,111.8847,112.1611,19686.0
2021-11-23 15:30:00,113.61,113.98,113.52,113.93,54047.0,112.1611,112.5264,112.0722,112.477,54047.0
2021-11-24 09:30:00,113.28,113.28,112.46,113.0,30518.0,111.8353,111.8353,111.0258,111.5589,30518.0
2021-11-24 10:00:00,112.86,113.65,112.86,113.63,42682.0,111.4207,112.2006,111.4207,112.1808,42682.0
2021-11-24 10:30:00,113.67,113.75,113.39,113.58,13764.0,112.2203,112.2993,111.9439,112.1315,13764.0
2021-11-24 11:00:00,113.59,114.07,113.39,114.02,9731.0,112.1413,112.6152,111.9439,112.5659,9731.0
2021-11-24 11:30:00,114.15,114.21,113.95,114.0,6131.0,112.6942,112.7534,112.4968,112.5461,6131.0
2021-11-24 12:00:00,114.02,114.19,113.84,113.89,11496.0,112.5659,112.7337,112.3882,112.4375,11496.0
2021-11-24 12:30:00,113.97,114.15,113.92,114.08,8224.0,112.5165,112.6942,112.4671,112.6251,8224.0
2021-11-24 13:00:00,114.16,114.31,114.06,114.23,7291.0,112.7041,112.8522,112.6053,112.7732,7291.0
2021-11-24 13:30:00,114.26,114.26,114.07,114.07,8460.0,112.8028,112.8028,112.6152,112.6152,8460.0
2021-11-24 14:00:00,114.07,114.31,113.75,113.89,47601.0,112.6152,112.8522,112.2993,112.4375,47601.0
2021-11-24 14:30:00,113.97,114.28,113.95,114.28,7331.0,112.5165,112.8225,112.4968,112.8225,7331.0
2021-11-24 15:00:00,114.21,114.51,114.17,114.48,15477.0,112.7534,113.0496,112.7139,113.02,15477.0
2021-11-24 15:30:00,114.47,114.74,114.35,114.74,33900.0,113.0101,113.2767,112.8917,113.2767,33900.0
2021-11-26 09:30:00,113.47,114.18,113.25,113.72,42180.0,112.0229,112.7238,111.8057,112.2697,42180.0
2021-11-26 10:00:00,113.65,113.69,112.81,113.16,54355.0,112.2006,112.2401,111.3713,111.7168,54355.0
2021-11-26 10:30:00,113.17,113.24,112.56,112.58,134706.0,111.7267,111.7958,111.1245,111.1442,134706.0
2021-11-26 11:00:00,112.73,112.73,111.96,112.29,21055.0,111.2923,111.2923,110.5321,110.8579,21055.0
2021-11-26 11:30:00,112.25,112.58,112.18,112.47,14110.0,110.8184,111.1442,110.7493,111.0356,14110.0
2021-11-26 12:00:00,112.46,112.72,112.3,112.66,11225.0,111.0258,111.2824,110.8678,111.2232,11225.0
2021-11-26 12:30:00,112.72,112.89,111.81,112.13,54870.0,111.2824,111.4503,110.384,110.7,54870.0
2021-11-29 09:30:00,113.66,114.29,113.47,114.04,55631.0,112.2104,112.8324,112.0229,112.5856,55631.0
2021-11-29 10:00:00,114.11,114.26,113.87,113.87,19661.0,112.6547,112.8028,112.4178,112.4178,19661.0
2021-11-29 10:30:00,113.86,114.05,113.6,114.01,6932.0,112.4079,112.5955,112.1512,112.556,6932.0
2021-11-29 11:00:00,113.92,114.19,113.92,114.14,9410.0,112.4671,112.7337,112.4671,112.6843,9410.0
2021-11-29 11:30:00,114.21,114.63,114.21,114.63,6927.0,112.7534,113.1681,112.7534,113.1681,6927.0
2021-11-29 12:00:00,114.75,114.82,114.67,114.79,5181.0,113.2865,113.3557,113.2076,113.326,5181.0
2021-11-29 12:30:00,114.87,114.97,114.85,114.92,7044.0,113.405,113.5037,113.3853,113.4544,7044.0
2021-11-29 13:00:00,114.96,115.07,114.89,114.94,4252.0,113.4939,113.6025,113.4248,113.4741,4252.0
2021-11-29 13:30:00,115.01,115.09,114.86,115.09,4760.0,113.5432,113.6222,113.3951,113.6222,4760.0
2021-11-29 14:00:00,115.15,115.15,114.94,114.96,8316.0,113.6814,113.6814,113.4741,113.4939,8316.0
2021-11-29 14:30:00,115.0,115.16,114.85,115.02,36096.0,113.5334,113.6913,113.3853,113.5531,36096.0
2021-11-29 15:00:00,115.1,115.28,114.9,115.15,20973.0,113.6321,113.8098,113.4346,113.6814,20973.0
2021-11-29 15:30:00,115.13,115.24,114.89,114.93,128945.0,113.6617,113.7703,113.4248,113.4643,128945.0
2021-11-30 09:30:00,114.63,115.28,114.42,115.26,21898.0,113.1681,113.8098,112.9608,113.79,21898.0
2021-11-30 10:00:00,115.3,115.54,115.0,115.27,10888.0,113.8295,114.0665,113.5334,113.7999,10888.0
2021-11-30 10:30:00,115.34,115.47,113.37,113.37,23653.0,113.869,113.9974,111.9241,111.9241,23653.0
2021-11-30 11:00:00,113.2,113.71,113.1,113.5,14656.0,111.7563,112.2598,111.6576,112.0525,14656.0
2021-11-30 11:30:00,113.5,113.59,112.88,113.01,30271.0,112.0525,112.1413,111.4404,111.5687,30271.0
2021-11-30 12:00:00,113.02,113.26,112.7,113.18,45578.0,111.5786,111.8156,111.2627,111.7366,45578.0
2021-11-30 12:30:00,113.1,113.32,113.05,113.07,39295.0,111.6576,111.8748,111.6082,111.628,39295.0
2021-11-30 13:00:00,113.13,113.22,112.97,113.21,17126.0,111.6872,111.7761,111.5292,111.7662,17126.0
2021-11-30 13:30:00,113.16,113.7,113.16,113.7,34964.0,111.7168,112.2499,111.7168,112.2499,34964.0
2021-11-30 14:00:00,113.74,113.89,113.57,113.68,36759.0,112.2894,112.4375,112.1216,112.2302,36759.0
2021-11-30 14:30:00,113.73,113.79,113.24,113.34,24503.0,112.2796,112.3388,111.7958,111.8945,24503.0
2021-11-30 15:00:00,113.41,113.47,113.1,113.11,24868.0,111.9636,112.0229,111.6576,111.6675,24868.0
2021-11-30 15:30:00,113.09,113.51,113.07,113.36,131052.0,111.6477,112.0624,111.628,111.9143,131052.0
2021-12-01 09:30:00,114.61,114.85,114.0,114.58,45518.0,113.1483,113.3853,112.5461,113.1187,45518.0
2021-12-01 10:00:00,114.65,114.8,114.26,114.38,41235.0,113.1878,113.3359,112.8028,112.9213,41235.0
2021-12-01 10:30:00,114.37,114.89,114.09,114.85,41359.0,112.9114,113.4248,112.635,113.3853,41359.0
2021-12-01 11:00:00,114.92,115.2,114.7,115.06,19926.0,113.4544,113.7308,113.2372,113.5926,19926.0
2021-12-01 11:30:00,115.05,115.13,114.47,114.53,21115.0,113.5827,113.6617,113.0101,113.0694,21115.0
2021-12-01 12:00:00,114.54,114.83,114.49,114.55,11606.0,113.0792,113.3655,113.0299,113.0891,11606.0
2021-12-01 12:30:00,114.62,114.71,113.77,113.78,60770.0,113.1582,113.2471,112.319,112.3289,60770.0
2021-12-01 13:00:00,113.82,114.07,113.31,113.84,17372.0,112.3684,112.6152,111.8649,112.3882,17372.0
2021-12-01 13:30:00,113.84,113.84,113.0,113.63,22924.0,112.3882,112.3882,111.5589,112.1808,22924.0
2021-12-01 14:00:00,113.6,113.62,112.82,113.41,125209.0,112.1512,112.171,111.3812,111.9636,125209.0
2021-12-01 14:30:00,113.41,113.53,112.99,112.99,32210.0,111.9636,112.0821,111.549,111.549,32210.0
2021-12-01 15:00:00,113.02,113.03,111.66,111.88,57330.0,111.5786,111.5885,110.236,110.4532,57330.0
2021-12-01 15:30:00,111.88,112.48,111.11,111.11,56959.0,110.4532,111.0455,109.693,109.693,56959.0
2021-12-02 09:30:00,110.36,112.02,110.18,111.98,55020.0,108.9525,110.5914,108.7748,110.5519,55020.0
2021-12-02 10:00:00,111.86,112.19,110.73,111.2,17518.0,110.4334,110.7592,109.3178,109.7818,17518.0
2021-12-02 10:30:00,111.29,111.36,110.19,111.09,12966.0,109.8707,109.9398,108.7847,109.6732,12966.0
2021-12-02 11:00:00,111.14,111.77,110.92,111.65,24482.0,109.7226,110.3446,109.5054,110.2261,24482.0
2021-12-02 11:30:00,111.61,111.8,111.09,111.76,9196.0,110.1866,110.3742,109.6732,110.3347,9196.0
2021-12-02 12:00:00,111.74,112.4,111.7,112.39,21001.0,110.3149,110.9665,110.2754,110.9566,21001.0
2021-12-02 12:30:00,112.37,112.39,111.96,112.03,9776.0,110.9369,110.9566,110.5321,110.6012,9776.0
2021-12-02 13:00:00,112.04,112.16,111.66,111.66,16868.0,110.6111,110.7296,110.236,110.236,16868.0
2021-12-02 13:30:00,111.69,112.09,111.56,112.08,10541.0,110.2656,110.6605,110.1372,110.6506,10541.0
2021-12-02 14:00:00,112.13,112.24,111.92,112.22,20722.0,110.7,110.8086,110.4926,110.7888,20722.0
2021-12-02 14:30:00,112.18,112.27,111.9,112.1,25980.0,110.7493,110.8382,110.4729,110.6703,25980.0
2021-12-02 15:00:00,112.2,112.38,111.99,112.18,50654.0,110.7691,110.9468,110.5617,110.7493,50654.0
2021-12-02 15:30:00,112.25,112.68,111.82,112.15,118979.0,110.8184,111.2429,110.3939,110.7197,118979.0
2021-12-03 09:30:00,112.53,112.88,110.89,111.13,33931.0,111.0949,111.4404,109.4758,109.7127,33931.0
2021-12-03 10:00:00,111.11,111.23,110.25,110.65,12710.0,109.693,109.8114,108.8439,109.2388,12710.0
2021-12-03 10:30:00,110.52,110.52,109.48,109.79,97571.0,109.1105,109.1105,108.0838,108.3898,97571.0
2021-12-03 11:00:00,109.78,109.94,109.32,109.91,48374.0,108.3799,108.5379,107.9258,108.5083,48374.0
2021-12-03 11:30:00,109.93,110.01,108.9,108.98,66124.0,108.528,108.607,107.5112,107.5901,66124.0
2021-12-03 12:00:00,108.96,109.53,108.79,109.47,60735.0,107.5704,108.1331,107.4026,108.0739,60735.0
2021-12-03 12:30:00,109.27,109.77,109.1,109.43,73699.0,107.8764,108.3701,107.7086,108.0344,73699.0
2021-12-03 13:00:00,109.31,109.69,109.24,109.46,48424.0,107.9159,108.2911,107.8468,108.064,48424.0
2021-12-03 13:30:00,109.41,109.42,108.85,108.95,112518.0,108.0147,108.0245,107.4618,107.5605,112518.0
2021-12-03 14:00:00,108.97,109.47,108.81,109.32,146024.0,107.5803,108.0739,107.4223,107.9258,146024.0
2021-12-03 14:30:00,109.33,109.36,108.95,109.11,69572.0,107.9357,107.9653,107.5605,107.7185,69572.0
2021-12-03 15:00:00,109.05,109.47,108.84,109.36,107788.0,107.6592,108.0739,107.4519,107.9653,107788.0
2021-12-03 15:30:00,109.37,110.22,109.07,110.13,207058.0,107.9752,108.8143,107.679,108.7255,207058.0
2021-12-06 09:30:00,110.27,110.33,108.97,109.61,35589.0,108.8637,108.9229,107.5803,108.2121,35589.0
2021-12-06 10:00:00,109.61,110.49,109.2,110.34,25757.0,108.2121,109.0809,107.8073,108.9328,25757.0
2021-12-06 10:30:00,110.4,110.47,109.6,110.11,18004.0,108.992,109.0611,108.2022,108.7057,18004.0
2021-12-06 11:00:00,110.19,110.22,109.71,109.91,12901.0,108.7847,108.8143,108.3108,108.5083,12901.0
2021-12-06 11:30:00,109.92,110.34,109.92,110.01,16654.0,108.5181,108.9328,108.5181,108.607,16654.0
2021-12-06 12:00:00,110.06,110.48,109.9,110.42,44467.0,108.6564,109.071,108.4984,109.0118,44467.0
2021-12-06 12:30:00,110.42,110.64,110.24,110.64,50955.0,109.0118,109.229,108.8341,109.229,50955.0
2021-12-06 13:00:00,110.64,111.08,110.56,111.04,36445.0,109.229,109.6634,109.15,109.6239,36445.0
2021-12-06 13:30:00,111.02,111.12,110.93,111.12,30574.0,109.6041,109.7028,109.5153,109.7028,30574.0
2021-12-06 14:00:00,111.08,111.26,111.03,111.1,22282.0,109.6634,109.8411,109.614,109.6831,22282.0
2021-12-06 14:30:00,111.17,111.2,110.78,110.87,24182.0,109.7522,109.7818,109.3672,109.456,24182.0
2021-12-06 15:00:00,110.88,111.23,110.85,110.97,20953.0,109.4659,109.8114,109.4363,109.5548,20953.0
2021-12-06 15:30:00,111.02,111.21,110.83,110.97,80637.0,109.6041,109.7917,109.4165,109.5548,80637.0
2021-12-07 09:30:00,113.35,114.16,113.35,114.11,34763.0,111.9044,112.7041,111.9044,112.6547,34763.0
2021-12-07 10:00:00,114.29,114.75,114.2,114.53,16482.0,112.8324,113.2865,112.7436,113.0694,16482.0
2021-12-07 10:30:00,114.6,115.0,114.59,114.8,13381.0,113.1385,113.5334,113.1286,113.3359,13381.0
2021-12-07 11:00:00,114.85,115.02,114.73,114.73,13342.0,113.3853,113.5531,113.2668,113.2668,13342.0
2021-12-07 11:30:00,114.78,115.08,114.77,114.89,14292.0,113.3162,113.6123,113.3063,113.4248,14292.0
2021-12-07 12:00:00,114.86,115.09,114.86,115.05,13247.0,113.3951,113.6222,113.3951,113.5827,13247.0
2021-12-07 12:30:00,115.08,115.21,115.05,115.18,13234.0,113.6123,113.7407,113.5827,113.7111,13234.0
2021-12-07 13:00:00,115.15,115.15,114.91,114.98,10417.0,113.6814,113.6814,113.4445,113.5136,10417.0
2021-12-07 13:30:00,115.03,115.21,114.99,115.16,9735.0,113.563,113.7407,113.5235,113.6913,9735.0
2021-12-07 14:00:00,115.13,115.14,114.85,114.94,17463.0,113.6617,113.6716,113.3853,113.4741,17463.0
2021-12-07 14:30:00,114.88,114.9,114.73,114.76,15763.0,113.4149,113.4346,113.2668,113.2964,15763.0
2021-12-07 15:00:00,114.72,114.86,114.55,114.55,17417.0,113.2569,113.3951,113.0891,113.0891,17417.0
2021-12-07 15:30:00,114.55,115.04,114.38,115.0,76571.0,113.0891,113.5729,112.9213,113.5334,76571.0
2021-12-08 09:30:00,115.17,115.43,114.46,114.87,51453.0,113.7012,113.9579,113.0002,113.405,51453.0
2021-12-08 10:00:00,115.02,115.32,114.76,115.07,16041.0,113.5531,113.8493,113.2964,113.6025,16041.0
2021-12-08 10:30:00,115.02,115.18,114.99,115.16,6564.0,113.5531,113.7111,113.5235,113.6913,6564.0
2021-12-08 11:00:00,115.12,115.38,114.98,115.37,11534.0,113.6518,113.9085,113.5136,113.8986,11534.0
2021-12-08 11:30:00,115.49,115.56,115.28,115.44,4100.0,114.0171,114.0862,113.8098,113.9677,4100.0
2021-12-08 12:00:00,115.47,115.47,115.17,115.28,13640.0,113.9974,113.9974,113.7012,113.8098,13640.0
2021-12-08 12:30:00,115.24,115.48,115.2,115.34,6851.0,113.7703,114.0072,113.7308,113.869,6851.0
2021-12-08 13:00:00,115.34,115.49,115.25,115.42,17344.0,113.869,114.0171,113.7802,113.948,17344.0
2021-12-08 13:30:00,115.43,115.66,115.38,115.5,21747.0,113.9579,114.1849,113.9085,114.027,21747.0
2021-12-08 14:00:00,115.53,115.6,115.25,115.51,33970.0,114.0566,114.1257,113.7802,114.0369,33970.0
2021-12-08 14:30:00,115.57,115.6,115.33,115.6,30196.0,114.0961,114.1257,113.8592,114.1257,30196.0
2021-12-08 15:00:00,115.58,115.63,115.44,115.59,14267.0,114.106,114.1553,113.9677,114.1158,14267.0
2021-12-08 15:30:00,115.57,115.9,115.4,115.88,39977.0,114.0961,114.4219,113.9283,114.4021,39977.0
2021-12-09 09:30:00,115.59,116.33,115.59,115.65,20895.0,114.1158,114.8464,114.1158,114.1751,20895.0
2021-12-09 10:00:00,115.73,115.83,115.09,115.09,11858.0,114.2541,114.3528,113.6222,113.6222,11858.0
2021-12-09 10:30:00,115.26,115.37,114.95,115.28,7307.0,113.79,113.8986,113.484,113.8098,7307.0
2021-12-09 11:00:00,115.3,115.62,115.13,115.58,7889.0,113.8295,114.1455,113.6617,114.106,7889.0
2021-12-09 11:30:00,115.63,115.63,115.2,115.23,3932.0,114.1553,114.1553,113.7308,113.7604,3932.0
2021-12-09 12:00:00,115.21,115.22,115.0,115.15,9050.0,113.7407,113.7506,113.5334,113.6814,9050.0
2021-12-09 12:30:00,115.1,115.31,115.02,115.28,4298.0,113.6321,113.8394,113.5531,113.8098,4298.0
2021-12-09 13:00:00,115.26,115.29,115.04,115.09,9191.0,113.79,113.8197,113.5729,113.6222,9191.0
2021-12-09 13:30:00,115.06,115.17,114.56,114.89,10491.0,113.5926,113.7012,113.099,113.4248,10491.0
2021-12-09 14:00:00,114.91,114.97,114.65,114.79,16342.0,113.4445,113.5037,113.1878,113.326,16342.0
2021-12-09 14:30:00,114.78,114.86,114.58,114.59,17315.0,113.3162,113.3951,113.1187,113.1286,17315.0
2021-12-09 15:00:00,114.6,114.82,114.15,114.31,16761.0,113.1385,113.3557,112.6942,112.8522,16761.0
2021-12-09 15:30:00,114.4,114.7,114.22,114.3,34348.0,112.941,113.2372,112.7633,112.8423,34348.0
2021-12-10 09:30:00,115.55,116.17,115.09,115.23,26471.0,114.0763,114.6884,113.6222,113.7604,26471.0
2021-12-10 10:00:00,115.31,116.12,115.3,115.86,11396.0,113.8394,114.6391,113.8295,114.3824,11396.0
2021-12-10 10:30:00,115.91,115.97,115.03,115.42,21974.0,114.4318,114.491,113.563,113.948,21974.0
2021-12-10 11:00:00,115.25,115.27,114.75,115.09,13023.0,113.7802,113.7999,113.2865,113.6222,13023.0
2021-12-10 11:30:00,115.18,115.53,114.87,115.35,10384.0,113.7111,114.0566,113.405,113.8789,10384.0
2021-12-10 12:00:00,115.4,115.49,115.24,115.46,8648.0,113.9283,114.0171,113.7703,113.9875,8648.0
2021-12-10 12:30:00,115.35,115.46,115.18,115.45,10460.0,113.8789,113.9875,113.7111,113.9776,10460.0
2021-12-10 13:00:00,115.38,115.58,115.38,115.55,14975.0,113.9085,114.106,113.9085,114.0763,14975.0
2021-12-10 13:30:00,115.52,115.52,115.33,115.45,9990.0,114.0467,114.0467,113.8592,113.9776,9990.0
2021-12-10 14:00:00,115.43,115.52,115.38,115.45,11168.0,113.9579,114.0467,113.9085,113.9776,11168.0
2021-12-10 14:30:00,115.5,115.51,115.23,115.29,10679.0,114.027,114.0369,113.7604,113.8197,10679.0
2021-12-10 15:00:00,115.32,115.59,115.23,115.56,20716.0,113.8493,114.1158,113.7604,114.0862,20716.0
2021-12-10 15:30:00,115.67,116.09,115.65,116.04,39457.0,114.1948,114.6095,114.1751,114.5601,39457.0
2021-12-13 09:30:00,116.26,116.31,115.7,116.22,49654.0,114.893,114.9425,114.3396,114.8535,49654.0
2021-12-13 10:00:00,116.14,116.35,115.43,115.43,7912.0,114.7745,114.982,114.0728,114.0728,7912.0
2021-12-13 10:30:00,115.45,115.78,115.34,115.59,11428.0,114.0926,114.4187,113.9839,114.2309,11428.0
2021-12-13 11:00:00,115.55,115.64,114.97,114.97,11089.0,114.1914,114.2803,113.6182,113.6182,11089.0
2021-12-13 11:30:00,115.06,115.09,114.55,114.69,17761.0,113.7072,113.7368,113.2032,113.3415,17761.0
2021-12-13 12:00:00,114.66,115.07,114.54,115.04,71702.0,113.3119,113.717,113.1933,113.6874,71702.0
2021-12-13 12:30:00,115.05,115.2,114.91,114.91,6035.0,113.6973,113.8455,113.5589,113.5589,6035.0
2021-12-13 13:00:00,114.93,115.1,114.8,114.81,8070.0,113.5787,113.7467,113.4502,113.4601,8070.0
2021-12-13 13:30:00,114.76,115.03,114.66,114.91,8657.0,113.4107,113.6775,113.3119,113.5589,8657.0
2021-12-13 14:00:00,114.91,115.09,114.82,114.96,70862.0,113.5589,113.7368,113.47,113.6083,70862.0
2021-12-13 14:30:00,114.96,115.09,114.91,115.09,10566.0,113.6083,113.7368,113.5589,113.7368,10566.0
2021-12-13 15:00:00,115.1,115.21,114.82,114.82,12696.0,113.7467,113.8554,113.47,113.47,12696.0
2021-12-13 15:30:00,114.84,115.07,114.17,114.3,30262.0,113.4897,113.717,112.8276,112.9561,30262.0
2021-12-14 09:30:00,112.67,113.3,112.38,112.56,67028.0,111.3453,111.9679,111.0587,111.2366,67028.0
2021-12-14 10:00:00,112.55,112.67,112.0,112.5,26149.0,111.2267,111.3453,110.6831,111.1773,26149.0
2021-12-14 10:30:00,112.58,112.6,111.39,111.48,7978.0,111.2563,111.2761,110.0803,110.1693,7978.0
2021-12-14 11:00:00,111.49,111.62,111.21,111.62,25762.0,110.1791,110.3076,109.9024,110.3076,25762.0
2021-12-14 11:30:00,111.61,111.61,111.18,111.33,25375.0,110.2977,110.2977,109.8728,110.021,25375.0
2021-12-14 12:00:00,111.33,111.37,110.99,111.13,21990.0,110.021,110.0605,109.685,109.8234,21990.0
2021-12-14 12:30:00,111.19,111.22,111.03,111.21,10717.0,109.8827,109.9123,109.7245,109.9024,10717.0
2021-12-14 13:00:00,111.22,111.52,111.22,111.46,9694.0,109.9123,110.2088,109.9123,110.1495,9694.0
2021-12-14 13:30:00,111.45,111.45,111.16,111.18,5949.0,110.1396,110.1396,109.853,109.8728,5949.0
2021-12-14 14:00:00,111.14,111.83,111.14,111.73,22996.0,109.8332,110.5151,109.8332,110.4163,22996.0
2021-12-14 14:30:00,111.68,112.02,111.68,111.94,14759.0,110.3669,110.7029,110.3669,110.6238,14759.0
2021-12-14 15:00:00,112.04,112.5,112.0,112.5,13753.0,110.7227,111.1773,110.6831,111.1773,13753.0
2021-12-14 15:30:00,112.5,112.74,112.07,112.32,84110.0,111.1773,111.4144,110.7523,110.9994,84110.0
2021-12-15 09:30:00,112.42,112.42,111.65,111.92,23999.0,111.0982,111.0982,110.3373,110.6041,23999.0
2021-12-15 10:00:00,111.8,112.22,111.75,112.16,11109.0,110.4855,110.9006,110.4361,110.8413,11109.0
2021-12-15 10:30:00,112.19,112.58,112.12,112.16,10886.0,110.8709,111.2563,110.8017,110.8413,10886.0
2021-12-15 11:00:00,112.17,112.25,111.78,111.78,47118.0,110.8511,110.9302,110.4657,110.4657,47118.0
2021-12-15 11:30:00,111.74,111.74,111.37,111.48,37431.0,110.4262,110.4262,110.0605,110.1693,37431.0
2021-12-15 12:00:00,111.43,111.56,111.18,111.47,113275.0,110.1198,110.2483,109.8728,110.1594,113275.0
2021-12-15 12:30:00,111.52,111.57,111.37,111.53,118698.0,110.2088,110.2582,110.0605,110.2187,118698.0
2021-12-15 13:00:00,111.54,111.74,111.49,111.7,11762.0,110.2285,110.4262,110.1791,110.3867,11762.0
2021-12-15 13:30:00,111.65,111.86,111.63,111.86,10734.0,110.3373,110.5448,110.3175,110.5448,10734.0
2021-12-15 14:00:00,111.92,113.28,111.38,112.65,28736.0,110.6041,111.9481,110.0704,111.3255,28736.0
2021-12-15 14:30:00,112.64,113.45,112.4,113.14,34647.0,111.3156,112.1161,111.0784,111.8097,34647.0
2021-12-15 15:00:00,113.28,114.89,113.27,114.58,42517.0,111.9481,113.5392,111.9382,113.2328,42517.0
2021-12-15 15:30:00,114.76,115.43,114.45,115.27,63634.0,113.4107,114.0728,113.1043,113.9147,63634.0
2021-12-16 09:30:00,115.32,115.53,114.38,114.38,19972.0,113.9641,114.1716,113.0352,113.0352,19972.0
2021-12-16 10:00:00,114.1,114.26,113.54,114.26,14136.0,112.7584,112.9166,112.205,112.9166,14136.0
2021-12-16 10:30:00,114.3,114.48,113.75,113.82,13667.0,112.9561,113.134,112.4126,112.4817,13667.0
2021-12-16 11:00:00,113.89,113.89,112.99,113.27,40255.0,112.5509,112.5509,111.6615,111.9382,40255.0
2021-12-16 11:30:00,113.24,113.24,112.58,112.63,14383.0,111.9086,111.9086,111.2563,111.3057,14383.0
2021-12-16 12:00:00,112.65,112.8,112.13,112.14,14236.0,111.3255,111.4737,110.8116,110.8215,14236.0
2021-12-16 12:30:00,112.2,112.33,111.86,111.86,16120.0,110.8808,111.0093,110.5448,110.5448,16120.0
2021-12-16 13:00:00,111.97,112.37,111.96,112.25,5639.0,110.6535,111.0488,110.6436,110.9302,5639.0
2021-12-16 13:30:00,112.28,112.45,112.11,112.14,5256.0,110.9598,111.1278,110.7918,110.8215,5256.0
2021-12-16 14:00:00,112.08,112.14,111.25,111.42,27854.0,110.7622,110.8215,109.942,110.11,27854.0
2021-12-16 14:30:00,111.41,111.7,110.94,111.31,31018.0,110.1001,110.3867,109.6356,110.0013,31018.0
2021-12-16 15:00:00,111.29,111.78,111.15,111.67,38469.0,109.9815,110.4657,109.8431,110.357,38469.0
2021-12-16 15:30:00,111.7,112.17,111.5,111.62,32538.0,110.3867,110.8511,110.189,110.3076,32538.0
2021-12-17 09:30:00,110.33,111.36,109.93,110.82,40175.0,109.0328,110.0507,108.6375,109.517,40175.0
2021-12-17 10:00:00,110.87,110.93,109.93,110.42,30634.0,109.5664,109.6257,108.6375,109.1217,30634.0
2021-12-17 10:30:00,110.68,111.82,110.45,111.7,150744.0,109.3787,110.5053,109.1514,110.3867,150744.0
2021-12-17 11:00:00,111.7,112.21,111.49,111.93,23096.0,110.3867,110.8907,110.1791,110.614,23096.0
2021-12-17 11:30:00,111.94,111.94,110.72,111.11,14032.0,110.6238,110.6238,109.4182,109.8036,14032.0
2021-12-17 12:00:00,111.05,111.32,110.6,111.01,6511.0,109.7443,110.0111,109.2996,109.7048,6511.0
2021-12-17 12:30:00,111.38,111.38,110.9,111.18,3394.0,110.0704,110.0704,109.5961,109.8728,3394.0
2021-12-17 13:00:00,111.12,111.6,110.92,111.6,7038.0,109.8135,110.2878,109.6158,110.2878,7038.0
2021-12-17 13:30:00,111.6,111.79,111.29,111.79,8300.0,110.2878,110.4756,109.9815,110.4756,8300.0
2021-12-17 14:00:00,111.74,111.82,111.32,111.38,8272.0,110.4262,110.5053,110.0111,110.0704,8272.0
2021-12-17 14:30:00,111.52,111.89,111.48,111.56,15483.0,110.2088,110.5744,110.1693,110.2483,15483.0
2021-12-17 15:00:00,111.61,111.85,111.3,111.44,13468.0,110.2977,110.5349,109.9914,110.1297,13468.0
2021-12-17 15:30:00,111.44,111.45,110.91,111.1,64952.0,110.1297,110.1396,109.606,109.7937,64952.0
2021-12-20 09:30:00,109.7,110.26,109.32,110.12,144102.0,108.4102,108.9636,108.0346,108.8252,144102.0
2021-12-20 10:00:00,110.17,110.17,109.41,109.73,148839.0,108.8747,108.8747,108.1236,108.4398,148839.0
2021-12-20 10:30:00,109.65,110.14,109.44,109.46,44252.0,108.3608,108.845,108.1532,108.173,44252.0
2021-12-20 11:00:00,109.53,109.6,109.2,109.22,44065.0,108.2422,108.3114,107.9161,107.9358,44065.0
2021-12-20 11:30:00,109.21,109.7,109.08,109.67,56872.0,107.9259,108.4102,107.7975,108.3805,56872.0
2021-12-20 12:00:00,109.62,109.93,109.52,109.64,38224.0,108.3311,108.6375,108.2323,108.3509,38224.0
2021-12-20 12:30:00,109.6,109.61,109.27,109.28,67562.0,108.3114,108.3212,107.9852,107.9951,67562.0
2021-12-20 13:00:00,109.31,109.53,109.2,109.4,107735.0,108.0248,108.2422,107.9161,108.1137,107735.0
2021-12-20 13:30:00,109.39,109.77,109.27,109.61,75413.0,108.1038,108.4794,107.9852,108.3212,75413.0
2021-12-20 14:00:00,109.7,109.98,109.61,109.62,73122.0,108.4102,108.6869,108.3212,108.3311,73122.0
2021-12-20 14:30:00,109.63,109.96,109.55,109.74,68191.0,108.341,108.6671,108.2619,108.4497,68191.0
2021-12-20 15:00:00,109.85,110.19,109.83,109.98,89418.0,108.5584,108.8944,108.5387,108.6869,89418.0
2021-12-20 15:30:00,109.93,110.11,109.63,109.99,147669.0,108.6375,108.8154,108.341,108.6968,147669.0
2021-12-21 09:30:00,111.23,111.37,110.31,110.39,29730.0,109.9222,110.0605,109.013,109.0921,29730.0
2021-12-21 10:00:00,110.39,110.64,110.0,110.08,15923.0,109.0921,109.3391,108.7067,108.7857,15923.0
2021-12-21 10:30:00,110.19,110.55,110.05,110.54,14990.0,108.8944,109.2502,108.7561,109.2403,14990.0
2021-12-21 11:00:00,110.49,111.06,110.48,110.86,24657.0,109.1909,109.7542,109.181,109.5565,24657.0
2021-12-21 11:30:00,110.93,111.38,110.89,111.21,31010.0,109.6257,110.0704,109.5862,109.9024,31010.0
2021-12-21 12:00:00,111.29,111.7,111.21,111.69,24242.0,109.9815,110.3867,109.9024,110.3768,24242.0
2021-12-21 12:30:00,111.68,111.91,111.67,111.91,29738.0,110.3669,110.5942,110.357,110.5942,29738.0
2021-12-21 13:00:00,111.93,112.08,111.8,112.03,20548.0,110.614,110.7622,110.4855,110.7128,20548.0
2021-12-21 13:30:00,112.07,112.34,112.07,112.32,33168.0,110.7523,111.0191,110.7523,110.9994,33168.0
2021-12-21 14:00:00,112.33,112.55,112.3,112.54,13165.0,111.0093,111.2267,110.9796,111.2168,13165.0
2021-12-21 14:30:00,112.64,112.86,112.48,112.85,27191.0,111.3156,111.533,111.1575,111.5231,27191.0
2021-12-21 15:00:00,112.83,112.9,112.43,112.56,118892.0,111.5034,111.5726,111.1081,111.2366,118892.0
2021-12-21 15:30:00,112.55,112.95,112.32,112.86,112614.0,111.2267,111.622,110.9994,111.533,112614.0
2021-12-22 09:30:00,112.67,113.25,112.36,112.9,41226.0,111.3453,111.9184,111.0389,111.5726,41226.0
2021-12-22 10:00:00,112.89,113.08,112.39,112.85,14171.0,111.5627,111.7504,111.0686,111.5231,14171.0
2021-12-22 10:30:00,112.84,113.47,112.84,113.47,22545.0,111.5133,112.1359,111.5133,112.1359,22545.0
2021-12-22 11:00:00,113.47,113.63,113.21,113.51,32996.0,112.1359,112.294,111.8789,112.1754,32996.0
2021-12-22 11:30:00,113.52,113.73,113.5,113.71,21210.0,112.1853,112.3928,112.1655,112.373,21210.0
2021-12-22 12:00:00,113.71,113.77,113.38,113.51,32151.0,112.373,112.4323,112.0469,112.1754,32151.0
2021-12-22 12:30:00,113.53,113.61,113.41,113.58,13766.0,112.1951,112.2742,112.0766,112.2446,13766.0
2021-12-22 13:00:00,113.59,113.65,113.34,113.35,23115.0,112.2544,112.3137,112.0074,112.0173,23115.0
2021-12-22 13:30:00,113.36,113.47,113.11,113.27,19089.0,112.0271,112.1359,111.7801,111.9382,19089.0
2021-12-22 14:00:00,113.19,113.33,113.05,113.1,23957.0,111.8591,111.9975,111.7208,111.7702,23957.0
2021-12-22 14:30:00,113.19,113.61,113.18,113.6,30396.0,111.8591,112.2742,111.8493,112.2643,30396.0
2021-12-22 15:00:00,113.62,113.72,113.5,113.66,26577.0,112.2841,112.3829,112.1655,112.3236,26577.0
2021-12-22 15:30:00,113.66,114.12,113.5,114.03,65372.0,112.3236,112.7782,112.1655,112.6893,65372.0
2021-12-23 09:30:00,114.2,114.59,114.12,114.43,29023.0,112.8573,113.2427,112.7782,113.0846,29023.0
2021-12-23 10:00:00,114.58,114.77,114.44,114.6,16212.0,113.2328,113.4206,113.0944,113.2526,16212.0
2021-12-23 10:30:00,114.69,114.78,114.64,114.78,7572.0,113.3415,113.4305,113.2921,113.4305,7572.0
2021-12-23 11:00:00,114.83,114.9,114.79,114.81,14067.0,113.4799,113.549,113.4403,113.4601,14067.0
2021-12-23 11:30:00,114.97,115.02,114.88,114.96,14961.0,113.6182,113.6676,113.5293,113.6083,14961.0
2021-12-23 12:00:00,114.94,114.96,114.81,114.85,12898.0,113.5886,113.6083,113.4601,113.4996,12898.0
2021-12-23 12:30:00,114.83,114.99,114.83,114.97,18627.0,113.4799,113.638,113.4799,113.6182,18627.0
2021-12-23 13:00:00,115.0,115.03,114.84,115.0,25868.0,113.6479,113.6775,113.4897,113.6479,25868.0
2021-12-23 13:30:00,114.99,115.02,114.9,114.97,16600.0,113.638,113.6676,113.549,113.6182,16600.0
2021-12-23 14:00:00,114.97,115.02,114.88,114.95,18496.0,113.6182,113.6676,113.5293,113.5985,18496.0
2021-12-23 14:30:00,114.95,115.05,114.89,115.02,31715.0,113.5985,113.6973,113.5392,113.6676,31715.0
2021-12-23 15:00:00,115.03,115.03,114.82,114.92,51878.0,113.6775,113.6775,113.47,113.5688,51878.0
2021-12-23 15:30:00,114.91,115.17,114.72,114.72,100295.0,113.5589,113.8159,113.3712,113.3712,100295.0
2021-12-27 09:30:00,115.18,115.96,115.18,115.85,28718.0,113.8257,114.5966,113.8257,114.4879,28718.0
2021-12-27 10:00:00,115.91,116.36,115.91,116.36,14062.0,114.5472,114.9919,114.5472,114.9919,14062.0
2021-12-27 10:30:00,116.39,116.51,116.32,116.47,16981.0,115.0215,115.1401,114.9523,115.1006,16981.0
2021-12-27 11:00:00,116.47,116.65,116.33,116.48,14654.0,115.1006,115.2785,114.9622,115.1105,14654.0
2021-12-27 11:30:00,116.48,116.51,116.36,116.42,27463.0,115.1105,115.1401,114.9919,115.0512,27463.0
2021-12-27 12:00:00,116.46,116.64,116.45,116.64,5641.0,115.0907,115.2686,115.0808,115.2686,5641.0
2021-12-27 12:30:00,116.65,116.66,116.53,116.65,85737.0,115.2785,115.2883,115.1599,115.2785,85737.0
2021-12-27 13:00:00,116.65,116.75,116.59,116.72,52366.0,115.2785,115.3773,115.2192,115.3476,52366.0
2021-12-27 13:30:00,116.72,116.8,116.69,116.8,19057.0,115.3476,115.4267,115.318,115.4267,19057.0
2021-12-27 14:00:00,116.74,116.9,116.74,116.86,75865.0,115.3674,115.5255,115.3674,115.486,75865.0
2021-12-27 14:30:00,116.86,116.88,116.69,116.72,55144.0,115.486,115.5058,115.318,115.3476,55144.0
2021-12-27 15:00:00,116.72,116.81,116.6,116.8,60075.0,115.3476,115.4366,115.2291,115.4267,60075.0
2021-12-27 15:30:00,116.81,117.08,116.75,117.06,63310.0,115.4366,115.7034,115.3773,115.6836,63310.0
2021-12-28 09:30:00,117.36,117.36,116.48,117.06,65665.0,115.9801,115.9801,115.1105,115.6836,65665.0
2021-12-28 10:00:00,117.01,117.06,116.24,116.62,75261.0,115.6342,115.6836,114.8733,115.2488,75261.0
2021-12-28 10:30:00,116.62,116.85,116.5,116.58,61986.0,115.2488,115.4761,115.1302,115.2093,61986.0
2021-12-28 11:00:00,116.58,116.76,116.25,116.36,16997.0,115.2093,115.3872,114.8832,114.9919,16997.0
2021-12-28 11:30:00,116.38,116.68,116.2,116.65,22128.0,115.0116,115.3081,114.8338,115.2785,22128.0
2021-12-28 12:00:00,116.65,116.65,116.25,116.25,39390.0,115.2785,115.2785,114.8832,114.8832,39390.0
2021-12-28 12:30:00,116.3,116.3,115.98,116.21,24088.0,114.9326,114.9326,114.6163,114.8436,24088.0
2021-12-28 13:00:00,116.19,116.25,115.99,116.18,42353.0,114.8239,114.8832,114.6262,114.814,42353.0
2021-12-28 13:30:00,116.17,116.2,115.98,116.13,32236.0,114.8041,114.8338,114.6163,114.7646,32236.0
2021-12-28 14:00:00,116.14,116.17,115.87,116.16,21619.0,114.7745,114.8041,114.5076,114.7942,21619.0
2021-12-28 14:30:00,116.15,116.27,116.08,116.21,15948.0,114.7843,114.9029,114.7152,114.8436,15948.0
2021-12-28 15:00:00,116.22,116.36,116.11,116.25,29839.0,114.8535,114.9919,114.7448,114.8832,29839.0
2021-12-28 15:30:00,116.25,116.5,116.04,116.16,70143.0,114.8832,115.1302,114.6756,114.7942,70143.0
2021-12-29 09:30:00,116.13,116.6,116.05,116.33,30873.0,114.7646,115.2291,114.6855,114.9622,30873.0
2021-12-29 10:00:00,116.3,116.31,115.48,115.87,15110.0,114.9326,114.9425,114.1222,114.5076,15110.0
2021-12-29 10:30:00,115.83,116.11,115.79,116.07,6903.0,114.4681,114.7448,114.4286,114.7053,6903.0
2021-12-29 11:00:00,116.07,116.25,116.02,116.02,4478.0,114.7053,114.8832,114.6559,114.6559,4478.0
2021-12-29 11:30:00,115.91,115.98,115.8,115.83,14903.0,114.5472,114.6163,114.4385,114.4681,14903.0
2021-12-29 12:00:00,115.86,115.88,115.73,115.76,2950.0,114.4978,114.5175,114.3693,114.3989,2950.0
2021-12-29 12:30:00,115.66,115.79,115.62,115.79,8907.0,114.3001,114.4286,114.2606,114.4286,8907.0
2021-12-29 13:00:00,115.78,115.89,115.78,115.82,37088.0,114.4187,114.5274,114.4187,114.4582,37088.0
2021-12-29 13:30:00,115.89,115.96,115.78,115.93,11491.0,114.5274,114.5966,114.4187,114.5669,11491.0
2021-12-29 14:00:00,115.9,116.01,115.87,116.01,15999.0,114.5373,114.646,114.5076,114.646,15999.0
2021-12-29 14:30:00,115.98,116.16,115.98,116.15,24607.0,114.6163,114.7942,114.6163,114.7843,24607.0
2021-12-29 15:00:00,116.15,116.17,116.03,116.08,30677.0,114.7843,114.8041,114.6658,114.7152,30677.0
2021-12-29 15:30:00,116.1,116.37,116.1,116.12,79058.0,114.7349,115.0018,114.7349,114.7547,79058.0
2021-12-30 09:30:00,116.13,116.31,115.82,116.22,36387.0,114.7646,114.9425,114.4582,114.8535,36387.0
2021-12-30 10:00:00,116.23,116.64,116.22,116.58,11134.0,114.8634,115.2686,114.8535,115.2093,11134.0
2021-12-30 10:30:00,116.64,116.67,116.44,116.44,9431.0,115.2686,115.2982,115.0709,115.0709,9431.0
2021-12-30 11:00:00,116.34,116.57,116.33,116.53,32799.0,114.9721,115.1994,114.9622,115.1599,32799.0
2021-12-30 11:30:00,116.49,116.51,116.37,116.51,33886.0,115.1203,115.1401,115.0018,115.1401,33886.0
2021-12-30 12:00:00,116.54,116.63,116.42,116.45,4631.0,115.1698,115.2587,115.0512,115.0808,4631.0
2021-12-30 12:30:00,116.48,116.53,116.43,116.52,32903.0,115.1105,115.1599,115.0611,115.15,32903.0
2021-12-30 13:00:00,116.48,116.49,116.35,116.42,30194.0,115.1105,115.1203,114.982,115.0512,30194.0
2021-12-30 13:30:00,116.41,116.47,116.32,116.35,8615.0,115.0413,115.1006,114.9523,114.982,8615.0
2021-12-30 14:00:00,116.32,116.32,116.12,116.26,8636.0,114.9523,114.9523,114.7547,114.893,8636.0
2021-12-30 14:30:00,116.24,116.35,116.24,116.31,14125.0,114.8733,114.982,114.8733,114.9425,14125.0
2021-12-30 15:00:00,116.31,116.31,116.05,116.07,16079.0,114.9425,114.9425,114.6855,114.7053,16079.0
2021-12-30 15:30:00,116.07,116.12,115.43,115.59,75756.0,114.7053,114.7547,114.0728,114.2309,75756.0
2021-12-31 09:30:00,115.46,115.76,115.3,115.48,7742.0,114.1025,114.3989,113.9443,114.1222,7742.0
2021-12-31 10:00:00,115.38,115.59,115.08,115.44,12582.0,114.0234,114.2309,113.7269,114.0827,12582.0
2021-12-31 10:30:00,115.44,115.48,115.13,115.35,5072.0,114.0827,114.1222,113.7763,113.9937,5072.0
2021-12-31 11:00:00,115.36,115.36,115.08,115.35,4693.0,114.0036,114.0036,113.7269,113.9937,4693.0
2021-12-31 11:30:00,115.34,115.35,115.14,115.18,6896.0,113.9839,113.9937,113.7862,113.8257,6896.0
2021-12-31 12:00:00,115.18,115.26,114.98,115.1,19323.0,113.8257,113.9048,113.6281,113.7467,19323.0
2021-12-31 12:30:00,115.1,115.24,115.07,115.23,13021.0,113.7467,113.885,113.717,113.8752,13021.0
2021-12-31 13:00:00,115.26,115.32,115.19,115.27,11881.0,113.9048,113.9641,113.8356,113.9147,11881.0
2021-12-31 13:30:00,115.26,115.33,115.08,115.16,23022.0,113.9048,113.974,113.7269,113.806,23022.0
2021-12-31 14:00:00,115.15,115.22,115.01,115.06,9022.0,113.7961,113.8653,113.6577,113.7072,9022.0
2021-12-31 14:30:00,115.15,115.2,115.04,115.08,8222.0,113.7961,113.8455,113.6874,113.7269,8222.0
2021-12-31 15:00:00,115.11,115.25,115.1,115.22,14329.0,113.7566,113.8949,113.7467,113.8653,14329.0
2021-12-31 15:30:00,115.27,115.28,114.74,114.8,35189.0,113.9147,113.9246,113.3909,113.4502,35189.0
2022-01-03 09:30:00,114.96,115.8,114.14,114.38,97111.0,113.6083,114.4385,112.798,113.0352,97111.0
2022-01-03 10:00:00,114.33,115.13,114.33,115.12,24842.0,112.9857,113.7763,112.9857,113.7665,24842.0
2022-01-03 10:30:00,115.05,115.24,114.9,115.08,46543.0,113.6973,113.885,113.549,113.7269,46543.0
2022-01-03 11:00:00,115.09,115.15,114.75,114.9,54643.0,113.7368,113.7961,113.4008,113.549,54643.0
2022-01-03 11:30:00,114.88,115.05,114.68,114.78,26624.0,113.5293,113.6973,113.3316,113.4305,26624.0
2022-01-03 12:00:00,114.77,115.01,114.64,114.97,35546.0,113.4206,113.6577,113.2921,113.6182,35546.0
2022-01-03 12:30:00,114.94,115.08,114.89,115.02,31740.0,113.5886,113.7269,113.5392,113.6676,31740.0
2022-01-03 13:00:00,115.02,115.08,114.9,115.05,60178.0,113.6676,113.7269,113.549,113.6973,60178.0
2022-01-03 13:30:00,115.04,115.3,114.99,115.29,17969.0,113.6874,113.9443,113.638,113.9345,17969.0
2022-01-03 14:00:00,115.23,115.28,115.16,115.23,23245.0,113.8752,113.9246,113.806,113.8752,23245.0
2022-01-03 14:30:00,115.2,115.42,115.13,115.24,80563.0,113.8455,114.0629,113.7763,113.885,80563.0
2022-01-03 15:00:00,115.23,115.45,115.2,115.37,58290.0,113.8752,114.0926,113.8455,114.0135,58290.0
2022-01-03 15:30:00,115.37,115.44,115.12,115.41,235851.0,114.0135,114.0827,113.7665,114.053,235851.0
2022-01-04 09:30:00,115.58,115.7,115.17,115.22,77086.0,114.221,114.3396,113.8159,113.8653,77086.0
2022-01-04 10:00:00,115.2,115.2,114.46,114.74,24447.0,113.8455,113.8455,113.1142,113.3909,24447.0
2022-01-04 10:30:00,114.71,114.71,113.35,113.38,24783.0,113.3613,113.3613,112.0173,112.0469,24783.0
2022-01-04 11:00:00,113.21,113.21,112.92,112.92,116323.0,111.8789,111.8789,111.5923,111.5923,116323.0
2022-01-04 11:30:00,113.11,113.48,113.07,113.2,21205.0,111.7801,112.1457,111.7406,111.869,21205.0
2022-01-04 12:00:00,113.24,113.33,113.0,113.28,15582.0,111.9086,111.9975,111.6714,111.9481,15582.0
2022-01-04 12:30:00,113.13,113.22,112.93,112.98,18957.0,111.7999,111.8888,111.6022,111.6516,18957.0
2022-01-04 13:00:00,112.96,113.24,112.95,113.09,15163.0,111.6319,111.9086,111.622,111.7603,15163.0
2022-01-04 13:30:00,113.05,113.05,112.73,112.75,42286.0,111.7208,111.7208,111.4046,111.4243,42286.0
2022-01-04 14:00:00,112.74,113.03,112.74,112.92,45366.0,111.4144,111.701,111.4144,111.5923,45366.0
2022-01-04 14:30:00,112.96,113.4,112.95,113.38,58132.0,111.6319,112.0667,111.622,112.0469,58132.0
2022-01-04 15:00:00,113.41,113.9,113.41,113.9,85787.0,112.0766,112.5608,112.0766,112.5608,85787.0
2022-01-04 15:30:00,113.92,114.26,113.79,113.91,159642.0,112.5806,112.9166,112.4521,112.5707,159642.0
2022-01-05 09:30:00,113.12,113.15,112.25,112.96,83833.0,111.79,111.8196,110.9302,111.6319,83833.0
2022-01-05 10:00:00,112.95,113.16,112.64,112.87,23692.0,111.622,111.8295,111.3156,111.5429,23692.0
2022-01-05 10:30:00,112.75,112.82,112.31,112.73,23249.0,111.4243,111.4935,110.9895,111.4046,23249.0
2022-01-05 11:00:00,112.81,112.82,112.35,112.69,13095.0,111.4836,111.4935,111.029,111.365,13095.0
2022-01-05 11:30:00,112.73,112.74,112.36,112.44,26286.0,111.4046,111.4144,111.0389,111.118,26286.0
2022-01-05 12:00:00,112.4,112.48,112.27,112.36,20492.0,111.0784,111.1575,110.95,111.0389,20492.0
2022-01-05 12:30:00,112.26,112.26,111.69,111.71,59989.0,110.9401,110.9401,110.3768,110.3965,59989.0
2022-01-05 13:00:00,111.69,111.91,111.48,111.89,69585.0,110.3768,110.5942,110.1693,110.5744,69585.0
2022-01-05 13:30:00,111.84,111.97,111.69,111.82,25985.0,110.525,110.6535,110.3768,110.5053,25985.0
2022-01-05 14:00:00,111.77,112.26,111.0,111.11,69077.0,110.4558,110.9401,109.6949,109.8036,69077.0
2022-01-05 14:30:00,111.16,111.23,110.43,110.59,50529.0,109.853,109.9222,109.1316,109.2897,50529.0
2022-01-05 15:00:00,110.56,110.56,109.89,110.12,82239.0,109.2601,109.2601,108.5979,108.8252,82239.0
2022-01-05 15:30:00,110.1,110.49,109.62,109.63,146705.0,108.8055,109.1909,108.3311,108.341,146705.0
2022-01-06 09:30:00,109.0,110.49,108.72,109.47,56427.0,107.7184,109.1909,107.4417,108.1829,56427.0
2022-01-06 10:00:00,109.6,110.07,108.53,109.84,84688.0,108.3114,108.7758,107.2539,108.5485,84688.0
2022-01-06 10:30:00,110.0,110.49,109.8,110.29,101162.0,108.7067,109.1909,108.509,108.9932,101162.0
2022-01-06 11:00:00,110.32,110.6,109.94,110.11,63159.0,109.0229,109.2996,108.6474,108.8154,63159.0
2022-01-06 11:30:00,110.13,110.41,109.72,110.28,42122.0,108.8351,109.1118,108.4299,108.9834,42122.0
2022-01-06 12:00:00,110.22,110.37,109.97,110.14,22691.0,108.9241,109.0723,108.677,108.845,22691.0
2022-01-06 12:30:00,110.18,110.54,109.99,110.12,26135.0,108.8845,109.2403,108.6968,108.8252,26135.0
2022-01-06 13:00:00,110.04,110.13,109.68,109.68,14552.0,108.7462,108.8351,108.3904,108.3904,14552.0
2022-01-06 13:30:00,109.71,110.08,109.64,110.02,14273.0,108.4201,108.7857,108.3509,108.7264,14273.0
2022-01-06 14:00:00,110.02,110.25,109.74,109.85,80734.0,108.7264,108.9537,108.4497,108.5584,80734.0
2022-01-06 14:30:00,109.86,110.07,109.82,109.94,198435.0,108.5683,108.7758,108.5288,108.6474,198435.0
2022-01-06 15:00:00,109.98,110.27,109.77,109.84,68579.0,108.6869,108.9735,108.4794,108.5485,68579.0
2022-01-06 15:30:00,109.86,109.97,109.24,109.54,198730.0,108.5683,108.677,107.9556,108.2521,198730.0
2022-01-07 09:30:00,109.47,110.24,109.0,110.02,58831.0,108.1829,108.9438,107.7184,108.7264,58831.0
2022-01-07 10:00:00,110.01,110.01,108.72,108.79,34352.0,108.7165,108.7165,107.4417,107.5109,34352.0
2022-01-07 10:30:00,108.8,108.95,107.64,108.0,87356.0,107.5208,107.669,106.3744,106.7302,87356.0
2022-01-07 11:00:00,107.97,108.52,107.76,108.52,136520.0,106.7005,107.2441,106.493,107.2441,136520.0
2022-01-07 11:30:00,108.5,108.98,108.41,108.78,48672.0,107.2243,107.6986,107.1353,107.501,48672.0
2022-01-07 12:00:00,108.78,108.89,108.52,108.72,59175.0,107.501,107.6097,107.2441,107.4417,59175.0
2022-01-07 12:30:00,108.64,108.79,108.37,108.79,60735.0,107.3626,107.5109,107.0958,107.5109,60735.0
2022-01-07 13:00:00,108.75,108.89,108.61,108.61,121185.0,107.4714,107.6097,107.333,107.333,121185.0
2022-01-07 13:30:00,108.61,108.83,108.51,108.6,34675.0,107.333,107.5504,107.2342,107.3231,34675.0
2022-01-07 14:00:00,108.61,108.63,108.26,108.43,17559.0,107.333,107.3528,106.9871,107.1551,17559.0
2022-01-07 14:30:00,108.41,108.87,108.35,108.79,43251.0,107.1353,107.5899,107.0761,107.5109,43251.0
2022-01-07 15:00:00,108.81,109.02,108.59,108.67,20734.0,107.5306,107.7382,107.3132,107.3923,20734.0
2022-01-07 15:30:00,108.65,108.84,108.35,108.41,108360.0,107.3725,107.5603,107.0761,107.1353,108360.0
2022-01-10 09:30:00,106.73,106.95,105.82,105.89,128220.0,105.4751,105.6925,104.5758,104.645,128220.0
2022-01-10 10:00:00,105.89,105.99,105.44,105.7,105267.0,104.645,104.7438,104.2003,104.4572,105267.0
2022-01-10 10:30:00,105.54,105.79,105.26,105.51,50063.0,104.2991,104.5462,104.0224,104.2694,50063.0
2022-01-10 11:00:00,105.46,106.48,105.32,106.44,143855.0,104.22,105.228,104.0817,105.1885,143855.0
2022-01-10 11:30:00,106.38,106.38,105.85,106.27,53531.0,105.1292,105.1292,104.6054,105.0205,53531.0
2022-01-10 12:00:00,106.27,106.28,105.66,105.7,44813.0,105.0205,105.0304,104.4177,104.4572,44813.0
2022-01-10 12:30:00,105.7,106.46,105.6,106.15,37683.0,104.4572,105.2083,104.3584,104.9019,37683.0
2022-01-10 13:00:00,106.15,107.01,106.1,106.94,112496.0,104.9019,105.7518,104.8525,105.6826,112496.0
2022-01-10 13:30:00,106.94,107.5,106.87,107.37,118243.0,105.6826,106.236,105.6135,106.1076,118243.0
2022-01-10 14:00:00,107.37,107.96,107.33,107.96,92184.0,106.1076,106.6906,106.068,106.6906,92184.0
2022-01-10 14:30:00,107.93,108.18,107.61,107.84,125487.0,106.661,106.9081,106.3448,106.572,125487.0
2022-01-10 15:00:00,107.85,107.97,107.39,107.89,169279.0,106.5819,106.7005,106.1273,106.6215,169279.0
2022-01-10 15:30:00,107.87,108.96,107.72,108.84,183902.0,106.6017,107.6789,106.4535,107.5603,183902.0
2022-01-11 09:30:00,108.55,108.65,107.86,108.41,26310.0,107.2737,107.3725,106.5918,107.1353,26310.0
2022-01-11 10:00:00,108.44,109.19,108.29,108.83,21129.0,107.165,107.9062,107.0168,107.5504,21129.0
2022-01-11 10:30:00,108.87,109.09,108.05,108.35,59418.0,107.5899,107.8074,106.7796,107.0761,59418.0
2022-01-11 11:00:00,108.41,109.86,108.37,109.86,41293.0,107.1353,108.5683,107.0958,108.5683,41293.0
2022-01-11 11:30:00,109.84,110.31,109.71,110.29,26539.0,108.5485,109.013,108.4201,108.9932,26539.0
2022-01-11 12:00:00,110.37,110.38,109.8,109.8,22137.0,109.0723,109.0822,108.509,108.509,22137.0
2022-01-11 12:30:00,109.78,109.98,109.77,109.9,20126.0,108.4892,108.6869,108.4794,108.6078,20126.0
2022-01-11 13:00:00,109.82,110.12,109.6,110.03,33996.0,108.5288,108.8252,108.3114,108.7363,33996.0
2022-01-11 13:30:00,110.02,110.16,109.94,110.13,19867.0,108.7264,108.8648,108.6474,108.8351,19867.0
2022-01-11 14:00:00,110.14,110.14,109.91,110.05,18182.0,108.845,108.845,108.6177,108.7561,18182.0
2022-01-11 14:30:00,110.08,110.4,109.89,110.25,35233.0,108.7857,109.102,108.5979,108.9537,35233.0
2022-01-11 15:00:00,110.24,110.42,110.17,110.29,37576.0,108.9438,109.1217,108.8747,108.9932,37576.0
2022-01-11 15:30:00,110.3,110.37,109.9,110.29,173111.0,109.0031,109.0723,108.6078,108.9932,173111.0
2022-01-12 09:30:00,111.21,111.84,110.95,111.65,63002.0,109.9024,110.525,109.6455,110.3373,63002.0
2022-01-12 10:00:00,111.7,111.96,111.36,111.65,19544.0,110.3867,110.6436,110.0507,110.3373,19544.0
2022-01-12 10:30:00,111.71,111.71,110.5,110.67,18615.0,110.3965,110.3965,109.2008,109.3688,18615.0
2022-01-12 11:00:00,110.76,110.77,110.19,110.65,24192.0,109.4577,109.4676,108.8944,109.349,24192.0
2022-01-12 11:30:00,110.66,111.01,110.66,110.85,19146.0,109.3589,109.7048,109.3589,109.5467,19146.0
2022-01-12 12:00:00,110.86,110.95,110.58,110.95,5814.0,109.5565,109.6455,109.2798,109.6455,5814.0
2022-01-12 12:30:00,110.95,111.28,110.95,111.24,8529.0,109.6455,109.9716,109.6455,109.9321,8529.0
2022-01-12 13:00:00,111.23,111.24,110.83,110.84,8676.0,109.9222,109.9321,109.5269,109.5368,8676.0
2022-01-12 13:30:00,110.88,111.08,110.8,110.83,17000.0,109.5763,109.774,109.4972,109.5269,17000.0
2022-01-12 14:00:00,110.8,111.0,110.67,111.0,19335.0,109.4972,109.6949,109.3688,109.6949,19335.0
2022-01-12 14:30:00,110.97,110.97,110.68,110.77,10413.0,109.6652,109.6652,109.3787,109.4676,10413.0
2022-01-12 15:00:00,110.79,110.8,110.5,110.61,43516.0,109.4874,109.4972,109.2008,109.3095,43516.0
2022-01-12 15:30:00,110.63,110.92,110.53,110.72,118172.0,109.3292,109.6158,109.2304,109.4182,118172.0
2022-01-13 09:30:00,111.25,111.56,111.2,111.29,43606.0,109.942,110.2483,109.8925,109.9815,43606.0
2022-01-13 10:00:00,111.1,111.13,110.35,110.6,18370.0,109.7937,109.8234,109.0525,109.2996,18370.0
2022-01-13 10:30:00,110.56,110.62,109.48,109.67,24049.0,109.2601,109.3194,108.1928,108.3805,24049.0
2022-01-13 11:00:00,109.69,110.04,109.42,110.04,57579.0,108.4003,108.7462,108.1335,108.7462,57579.0
2022-01-13 11:30:00,110.02,110.21,109.87,109.98,145941.0,108.7264,108.9142,108.5782,108.6869,145941.0
2022-01-13 12:00:00,109.94,109.94,108.73,108.84,19143.0,108.6474,108.6474,107.4516,107.5603,19143.0
2022-01-13 12:30:00,108.73,108.99,108.49,108.72,20358.0,107.4516,107.7085,107.2144,107.4417,20358.0
2022-01-13 13:00:00,108.63,109.12,108.61,108.93,86606.0,107.3528,107.837,107.333,107.6492,86606.0
2022-01-13 13:30:00,108.89,109.01,108.69,109.01,11592.0,107.6097,107.7283,107.4121,107.7283,11592.0
2022-01-13 14:00:00,108.99,109.23,108.62,108.62,21323.0,107.7085,107.9457,107.3429,107.3429,21323.0
2022-01-13 14:30:00,108.51,108.63,108.33,108.49,38805.0,107.2342,107.3528,107.0563,107.2144,38805.0
2022-01-13 15:00:00,108.48,108.49,107.95,108.24,30227.0,107.2045,107.2144,106.6808,106.9673,30227.0
2022-01-13 15:30:00,108.31,108.36,107.32,107.61,70739.0,107.0365,107.0859,106.0582,106.3448,70739.0
2022-01-14 09:30:00,106.76,108.72,106.71,108.61,37190.0,105.5047,107.4417,105.4553,107.333,37190.0
2022-01-14 10:00:00,108.27,108.7,108.0,108.05,148381.0,106.997,107.4219,106.7302,106.7796,148381.0
2022-01-14 10:30:00,108.0,108.0,107.63,107.8,21735.0,106.7302,106.7302,106.3645,106.5325,21735.0
2022-01-14 11:00:00,108.11,108.12,107.27,107.88,17117.0,106.8389,106.8488,106.0088,106.6116,17117.0
2022-01-14 11:30:00,107.59,108.33,107.58,108.2,16874.0,106.325,107.0563,106.3151,106.9278,16874.0
2022-01-14 12:00:00,108.11,108.13,107.84,108.02,10951.0,106.8389,106.8586,106.572,106.7499,10951.0
2022-01-14 12:30:00,107.99,108.1,107.52,107.52,10774.0,106.7203,106.829,106.2558,106.2558,10774.0
2022-01-14 13:00:00,107.53,107.69,107.25,107.35,14443.0,106.2657,106.4238,105.989,106.0878,14443.0
2022-01-14 13:30:00,107.43,108.07,107.24,108.07,12107.0,106.1669,106.7993,105.9791,106.7993,12107.0
2022-01-14 14:00:00,108.06,108.19,107.8,107.8,17844.0,106.7895,106.9179,106.5325,106.5325,17844.0
2022-01-14 14:30:00,107.89,108.24,107.87,107.94,14115.0,106.6215,106.9673,106.6017,106.6709,14115.0
2022-01-14 15:00:00,107.99,108.47,107.91,108.36,23045.0,106.7203,107.1946,106.6412,107.0859,23045.0
2022-01-14 15:30:00,108.37,108.69,108.37,108.62,82800.0,107.0958,107.4121,107.0958,107.3429,82800.0
2022-01-18 09:30:00,106.75,107.0,106.3,106.73,75865.0,105.4949,105.7419,105.0502,105.4751,75865.0
2022-01-18 10:00:00,106.76,107.59,106.51,107.33,36832.0,105.5047,106.325,105.2577,106.068,36832.0
2022-01-18 10:30:00,107.43,107.43,106.55,106.63,73600.0,106.1669,106.1669,105.2972,105.3763,73600.0
2022-01-18 11:00:00,106.62,106.7,106.34,106.42,41690.0,105.3664,105.4455,105.0897,105.1687,41690.0
2022-01-18 11:30:00,106.36,106.95,106.18,106.86,13376.0,105.1095,105.6925,104.9316,105.6036,13376.0
2022-01-18 12:00:00,106.88,106.88,106.45,106.45,12288.0,105.6233,105.6233,105.1984,105.1984,12288.0
2022-01-18 12:30:00,106.41,106.46,106.19,106.19,17212.0,105.1589,105.2083,104.9414,104.9414,17212.0
2022-01-18 13:00:00,106.14,106.24,105.92,106.03,26233.0,104.892,104.9909,104.6746,104.7833,26233.0
2022-01-18 13:30:00,106.03,106.28,105.96,106.2,14268.0,104.7833,105.0304,104.7142,104.9513,14268.0
2022-01-18 14:00:00,106.21,106.35,105.97,106.1,73254.0,104.9612,105.0996,104.724,104.8525,73254.0
2022-01-18 14:30:00,106.17,106.56,106.17,106.41,26203.0,104.9217,105.3071,104.9217,105.1589,26203.0
2022-01-18 15:00:00,106.41,106.49,105.82,105.97,41715.0,105.1589,105.2379,104.5758,104.724,41715.0
2022-01-18 15:30:00,105.95,105.99,105.41,105.67,150532.0,104.7043,104.7438,104.1706,104.4276,150532.0
2022-01-19 09:30:00,106.09,107.45,106.09,107.37,46948.0,104.8426,106.1866,104.8426,106.1076,46948.0
2022-01-19 10:00:00,107.26,107.46,106.73,106.74,19211.0,105.9989,106.1965,105.4751,105.485,19211.0
2022-01-19 10:30:00,106.7,106.7,105.63,105.87,28390.0,105.4455,105.4455,104.388,104.6252,28390.0
2022-01-19 11:00:00,105.86,106.1,105.02,105.31,24622.0,104.6153,104.8525,103.7852,104.0718,24622.0
2022-01-19 11:30:00,105.34,105.72,105.12,105.58,34586.0,104.1014,104.477,103.884,104.3386,34586.0
2022-01-19 12:00:00,105.65,106.43,105.64,106.43,11632.0,104.4078,105.1786,104.3979,105.1786,11632.0
2022-01-19 12:30:00,106.47,106.62,106.27,106.62,19298.0,105.2182,105.3664,105.0205,105.3664,19298.0
2022-01-19 13:00:00,106.46,106.61,106.33,106.35,36704.0,105.2083,105.3565,105.0798,105.0996,36704.0
2022-01-19 13:30:00,106.26,106.33,106.08,106.21,29264.0,105.0106,105.0798,104.8327,104.9612,29264.0
2022-01-19 14:00:00,106.17,106.27,105.47,105.48,20415.0,104.9217,105.0205,104.2299,104.2398,20415.0
2022-01-19 14:30:00,105.43,105.81,105.38,105.71,44861.0,104.1904,104.5659,104.141,104.4671,44861.0
2022-01-19 15:00:00,105.61,105.8,105.19,105.23,31553.0,104.3683,104.556,103.9532,103.9927,31553.0
2022-01-19 15:30:00,105.21,105.28,104.29,104.37,196552.0,103.973,104.0421,103.0638,103.1428,196552.0
2022-01-20 09:30:00,105.38,106.16,105.33,106.08,46297.0,104.141,104.9118,104.0916,104.8327,46297.0
2022-01-20 10:00:00,106.09,106.3,105.69,106.15,61142.0,104.8426,105.0502,104.4473,104.9019,61142.0
2022-01-20 10:30:00,106.21,106.48,106.21,106.35,41174.0,104.9612,105.228,104.9612,105.0996,41174.0
2022-01-20 11:00:00,106.4,106.6,106.09,106.35,30569.0,105.149,105.3466,104.8426,105.0996,30569.0
2022-01-20 11:30:00,106.36,106.44,105.93,106.19,22404.0,105.1095,105.1885,104.6845,104.9414,22404.0
2022-01-20 12:00:00,106.19,106.26,106.0,106.12,26949.0,104.9414,105.0106,104.7537,104.8723,26949.0
2022-01-20 12:30:00,106.26,106.33,105.88,105.96,17989.0,105.0106,105.0798,104.6351,104.7142,17989.0
2022-01-20 13:00:00,105.95,105.95,105.5,105.64,17189.0,104.7043,104.7043,104.2596,104.3979,17189.0
2022-01-20 13:30:00,105.61,105.69,105.4,105.45,53001.0,104.3683,104.4473,104.1607,104.2102,53001.0
2022-01-20 14:00:00,105.48,105.83,105.07,105.09,68385.0,104.2398,104.5857,103.8346,103.8544,68385.0
2022-01-20 14:30:00,105.08,105.09,104.65,104.75,29211.0,103.8445,103.8544,103.4196,103.5184,29211.0
2022-01-20 15:00:00,104.78,104.92,103.8,103.92,106284.0,103.548,103.6864,102.5796,102.6981,106284.0
2022-01-20 15:30:00,103.91,103.98,102.77,102.9,211860.0,102.6883,102.7574,101.5617,101.6901,211860.0
2022-01-21 09:30:00,102.48,103.29,101.97,102.24,98607.0,101.2751,102.0755,100.7711,101.0379,98607.0
2022-01-21 10:00:00,102.24,102.33,101.28,102.07,123141.0,101.0379,101.1268,100.0892,100.8699,123141.0
2022-01-21 10:30:00,101.97,103.43,101.96,103.08,64082.0,100.7711,102.2139,100.7612,101.868,64082.0
2022-01-21 11:00:00,103.1,103.85,102.93,103.7,43595.0,101.8878,102.629,101.7198,102.4807,43595.0
2022-01-21 11:30:00,103.63,103.68,102.45,102.78,39738.0,102.4115,102.461,101.2454,101.5715,39738.0
2022-01-21 12:00:00,102.73,103.08,102.23,102.41,79425.0,101.5221,101.868,101.028,101.2059,79425.0
2022-01-21 12:30:00,102.42,102.71,102.11,102.4,24135.0,101.2158,101.5024,100.9094,101.196,24135.0
2022-01-21 13:00:00,102.44,102.8,101.93,102.01,32988.0,101.2355,101.5913,100.7315,100.8106,32988.0
2022-01-21 13:30:00,102.01,102.57,101.98,102.15,87854.0,100.8106,101.364,100.7809,100.949,87854.0
2022-01-21 14:00:00,102.17,102.49,101.71,101.78,50767.0,100.9687,101.285,100.5141,100.5833,50767.0
2022-01-21 14:30:00,101.7,102.1,101.36,101.39,89127.0,100.5042,100.8995,100.1682,100.1979,89127.0
2022-01-21 15:00:00,101.35,101.56,100.93,101.08,111716.0,100.1584,100.3659,99.7433,99.8915,111716.0
2022-01-21 15:30:00,101.06,101.82,100.62,100.62,205040.0,99.8718,100.6228,99.4369,99.4369,205040.0
2022-01-24 09:30:00,98.73,99.41,98.0,98.32,430064.0,97.5692,98.2412,96.8477,97.164,430064.0
2022-01-24 10:00:00,98.33,98.78,97.25,98.13,115409.0,97.1739,97.6186,96.1066,96.9762,115409.0
2022-01-24 10:30:00,98.27,98.53,97.5,98.09,186164.0,97.1146,97.3715,96.3536,96.9367,186164.0
2022-01-24 11:00:00,98.05,98.05,97.35,97.57,181409.0,96.8972,96.8972,96.2054,96.4228,181409.0
2022-01-24 11:30:00,97.72,97.75,96.39,97.13,123925.0,96.571,96.6007,95.2567,95.988,123925.0
2022-01-24 12:00:00,97.01,97.06,95.46,96.01,54383.0,95.8694,95.9188,94.3376,94.8811,54383.0
2022-01-24 12:30:00,96.13,97.54,95.94,97.27,63112.0,94.9997,96.3932,94.812,96.1263,63112.0
2022-01-24 13:00:00,97.42,98.64,97.16,97.93,38690.0,96.2746,97.4802,96.0176,96.7786,38690.0
2022-01-24 13:30:00,97.91,99.19,97.84,99.18,93691.0,96.7588,98.0238,96.6896,98.0139,93691.0
2022-01-24 14:00:00,99.38,99.81,98.46,98.57,53380.0,98.2115,98.6365,97.3023,97.411,53380.0
2022-01-24 14:30:00,98.73,99.0,97.96,98.93,73338.0,97.5692,97.836,96.8082,97.7668,73338.0
2022-01-24 15:00:00,99.32,100.16,98.95,99.89,234337.0,98.1522,98.9823,97.7866,98.7155,234337.0
2022-01-24 15:30:00,99.83,101.75,99.77,101.63,263635.0,98.6562,100.5537,98.5969,100.4351,263635.0
2022-01-25 09:30:00,99.61,100.0,98.39,98.44,40407.0,98.4388,98.8242,97.2332,97.2826,40407.0
2022-01-25 10:00:00,98.59,99.46,98.21,99.44,32974.0,97.4308,98.2906,97.0553,98.2708,32974.0
2022-01-25 10:30:00,99.3,99.59,98.59,98.59,24861.0,98.1325,98.4191,97.4308,97.4308,24861.0
2022-01-25 11:00:00,98.67,99.08,98.34,98.71,84816.0,97.5099,97.915,97.1837,97.5494,84816.0
2022-01-25 11:30:00,98.68,98.68,97.92,98.0,18679.0,97.5198,97.5198,96.7687,96.8477,18679.0
2022-01-25 12:00:00,98.06,98.74,98.04,98.6,14959.0,96.907,97.579,96.8873,97.4407,14959.0
2022-01-25 12:30:00,98.5,98.5,98.01,98.36,15911.0,97.3419,97.3419,96.8576,97.2035,15911.0
2022-01-25 13:00:00,98.3,99.01,98.14,99.01,23367.0,97.1442,97.8459,96.9861,97.8459,23367.0
2022-01-25 13:30:00,98.92,99.77,98.9,99.77,18351.0,97.7569,98.5969,97.7372,98.5969,18351.0
2022-01-25 14:00:00,99.76,100.27,99.4,100.11,38540.0,98.5871,99.0911,98.2313,98.9329,38540.0
2022-01-25 14:30:00,100.17,100.76,99.82,100.76,14923.0,98.9922,99.5753,98.6463,99.5753,14923.0
2022-01-25 15:00:00,100.71,100.71,99.27,99.4,41299.0,99.5259,99.5259,98.1028,98.2313,41299.0
2022-01-25 15:30:00,99.42,99.7,98.56,98.77,160242.0,98.251,98.5278,97.4012,97.6087,160242.0
2022-01-26 09:30:00,101.82,102.17,100.67,101.27,51659.0,100.6228,100.9687,99.4864,100.0793,51659.0
2022-01-26 10:00:00,101.48,101.83,100.83,100.95,40731.0,100.2868,100.6327,99.6445,99.7631,40731.0
2022-01-26 10:30:00,100.86,101.23,100.68,101.13,20351.0,99.6741,100.0398,99.4962,99.9409,20351.0
2022-01-26 11:00:00,100.89,101.5,100.88,101.38,31666.0,99.7038,100.3066,99.6939,100.188,31666.0
2022-01-26 11:30:00,101.37,101.68,101.32,101.49,12567.0,100.1781,100.4845,100.1287,100.2967,12567.0
2022-01-26 12:00:00,101.53,101.84,101.48,101.83,28945.0,100.3362,100.6426,100.2868,100.6327,28945.0
2022-01-26 12:30:00,101.92,102.31,101.7,102.22,26332.0,100.7217,101.1071,100.5042,101.0181,26332.0
2022-01-26 13:00:00,102.15,102.16,101.15,101.92,540286.0,100.949,100.9588,99.9607,100.7217,540286.0
2022-01-26 13:30:00,101.91,101.99,101.77,101.78,11173.0,100.7118,100.7908,100.5734,100.5833,11173.0
2022-01-26 14:00:00,101.83,102.88,101.26,102.0,34788.0,100.6327,101.6704,100.0694,100.8007,34788.0
2022-01-26 14:30:00,101.87,102.1,99.62,100.15,110468.0,100.6722,100.8995,98.4487,98.9725,110468.0
2022-01-26 15:00:00,100.09,100.09,98.14,99.48,66767.0,98.9132,98.9132,96.9861,98.3103,66767.0
2022-01-26 15:30:00,99.45,99.68,98.63,99.26,162663.0,98.2807,98.508,97.4703,98.0929,162663.0
2022-01-27 09:30:00,100.99,101.57,100.37,101.16,44169.0,99.8026,100.3758,99.1899,99.9706,44169.0
2022-01-27 10:00:00,101.01,101.5,100.52,100.52,25204.0,99.8224,100.3066,99.3381,99.3381,25204.0
2022-01-27 10:30:00,100.45,100.71,99.87,100.64,27103.0,99.2689,99.5259,98.6958,99.4567,27103.0
2022-01-27 11:00:00,100.69,101.02,100.15,100.26,53709.0,99.5061,99.8322,98.9725,99.0812,53709.0
2022-01-27 11:30:00,100.29,100.87,100.29,100.51,19573.0,99.1108,99.684,99.1108,99.3282,19573.0
2022-01-27 12:00:00,100.34,100.44,99.43,99.57,18759.0,99.1602,99.2591,98.2609,98.3993,18759.0
2022-01-27 12:30:00,99.61,99.61,98.94,99.43,33231.0,98.4388,98.4388,97.7767,98.2609,33231.0
2022-01-27 13:00:00,99.49,99.53,98.19,98.24,63464.0,98.3202,98.3598,97.0355,97.0849,63464.0
2022-01-27 13:30:00,98.23,98.92,98.2,98.91,47501.0,97.075,97.7569,97.0454,97.747,47501.0
2022-01-27 14:00:00,98.86,99.43,98.35,98.44,58054.0,97.6976,98.2609,97.1936,97.2826,58054.0
2022-01-27 14:30:00,98.42,99.01,98.16,98.51,158070.0,97.2628,97.8459,97.0059,97.3517,158070.0
2022-01-27 15:00:00,98.55,98.88,98.1,98.42,78853.0,97.3913,97.7174,96.9466,97.2628,78853.0
2022-01-27 15:30:00,98.54,99.2,98.2,98.4,143380.0,97.3814,98.0336,97.0454,97.243,143380.0
2022-01-28 09:30:00,99.27,99.63,97.72,97.88,24055.0,98.1028,98.4586,96.571,96.7292,24055.0
2022-01-28 10:00:00,97.71,99.04,97.71,98.49,22995.0,96.5612,97.8755,96.5612,97.332,22995.0
2022-01-28 10:30:00,98.62,100.02,98.32,100.02,15176.0,97.4605,98.844,97.164,98.844,15176.0
2022-01-28 11:00:00,99.94,100.83,99.71,100.54,11152.0,98.7649,99.6445,98.5376,99.3579,11152.0
2022-01-28 11:30:00,100.51,101.12,100.38,101.12,51380.0,99.3282,99.9311,99.1998,99.9311,51380.0
2022-01-28 12:00:00,101.01,101.23,100.53,100.62,57638.0,99.8224,100.0398,99.348,99.4369,57638.0
2022-01-28 12:30:00,100.6,100.82,100.27,100.38,24456.0,99.4172,99.6346,99.0911,99.1998,24456.0
2022-01-28 13:00:00,100.35,100.82,100.29,100.46,70917.0,99.1701,99.6346,99.1108,99.2788,70917.0
2022-01-28 13:30:00,100.53,100.8,100.44,100.6,34288.0,99.348,99.6148,99.2591,99.4172,34288.0
2022-01-28 14:00:00,100.86,100.87,99.37,99.53,54662.0,99.6741,99.684,98.2016,98.3598,54662.0
2022-01-28 14:30:00,99.47,100.42,99.25,100.4,34263.0,98.3005,99.2393,98.083,99.2195,34263.0
2022-01-28 15:00:00,100.44,100.96,100.31,100.79,39190.0,99.2591,99.7729,99.1306,99.6049,39190.0
2022-01-28 15:30:00,100.7,102.1,100.44,102.06,295046.0,99.516,100.8995,99.2591,100.86,295046.0
2022-01-31 09:30:00,102.49,103.43,102.0,103.4,54719.0,101.285,102.2139,100.8007,102.1843,54719.0
2022-01-31 10:00:00,103.5,104.1,103.49,103.63,34918.0,102.2831,102.876,102.2732,102.4115,34918.0
2022-01-31 10:30:00,103.68,103.91,103.49,103.86,44174.0,102.461,102.6883,102.2732,102.6388,44174.0
2022-01-31 11:00:00,103.86,104.11,103.51,103.7,58005.0,102.6388,102.8859,102.293,102.4807,58005.0
2022-01-31 11:30:00,103.7,104.39,103.61,104.35,13096.0,102.4807,103.1626,102.3918,103.1231,13096.0
2022-01-31 12:00:00,104.3,104.33,103.86,103.99,16630.0,103.0737,103.1033,102.6388,102.7673,16630.0
2022-01-31 12:30:00,104.07,104.29,103.95,104.26,15749.0,102.8464,103.0638,102.7278,103.0341,15749.0
2022-01-31 13:00:00,104.17,104.22,103.97,103.98,26139.0,102.9452,102.9946,102.7476,102.7574,26139.0
2022-01-31 13:30:00,103.92,104.3,103.91,104.18,13678.0,102.6981,103.0737,102.6883,102.9551,13678.0
2022-01-31 14:00:00,104.25,104.54,104.16,104.54,16246.0,103.0243,103.3109,102.9353,103.3109,16246.0
2022-01-31 14:30:00,104.49,104.61,104.4,104.57,15076.0,103.2614,103.38,103.1725,103.3405,15076.0
2022-01-31 15:00:00,104.5,104.61,103.86,104.23,17917.0,103.2713,103.38,102.6388,103.0045,17917.0
2022-01-31 15:30:00,104.15,105.38,104.14,105.27,99184.0,102.9254,104.141,102.9156,104.0323,99184.0
2022-02-01 09:30:00,105.78,105.78,104.4,104.61,48579.0,104.5363,104.5363,103.1725,103.38,48579.0
2022-02-01 10:00:00,104.63,104.81,103.98,104.59,39328.0,103.3998,103.5777,102.7574,103.3603,39328.0
2022-02-01 10:30:00,104.65,104.83,104.15,104.83,18996.0,103.4196,103.5974,102.9254,103.5974,18996.0
2022-02-01 11:00:00,104.9,105.25,104.75,105.16,14698.0,103.6666,104.0125,103.5184,103.9236,14698.0
2022-02-01 11:30:00,105.12,105.61,104.99,105.48,21993.0,103.884,104.3683,103.7556,104.2398,21993.0
2022-02-01 12:00:00,105.47,105.5,105.01,105.23,18596.0,104.2299,104.2596,103.7753,103.9927,18596.0
2022-02-01 12:30:00,105.19,105.32,104.89,105.32,16360.0,103.9532,104.0817,103.6567,104.0817,16360.0
2022-02-01 13:00:00,105.27,105.29,105.04,105.23,49245.0,104.0323,104.052,103.805,103.9927,49245.0
2022-02-01 13:30:00,105.19,105.22,104.87,105.02,14195.0,103.9532,103.9829,103.637,103.7852,14195.0
2022-02-01 14:00:00,104.99,105.16,104.6,104.75,62272.0,103.7556,103.9236,103.3701,103.5184,62272.0
2022-02-01 14:30:00,104.86,104.94,104.68,104.86,23385.0,103.6271,103.7061,103.4492,103.6271,23385.0
2022-02-01 15:00:00,104.84,105.44,104.84,105.44,31713.0,103.6073,104.2003,103.6073,104.2003,31713.0
2022-02-01 15:30:00,105.45,106.0,105.34,105.85,144495.0,104.2102,104.7537,104.1014,104.6054,144495.0
2022-02-02 09:30:00,107.88,108.16,106.85,107.48,81476.0,106.6116,106.8883,105.5937,106.2163,81476.0
2022-02-02 10:00:00,107.56,108.04,106.92,107.17,42309.0,106.2953,106.7697,105.6629,105.9099,42309.0
2022-02-02 10:30:00,107.16,107.45,106.79,107.16,39560.0,105.9,106.1866,105.5344,105.9,39560.0
2022-02-02 11:00:00,107.12,107.12,106.25,106.72,31889.0,105.8605,105.8605,105.0007,105.4652,31889.0
2022-02-02 11:30:00,106.65,106.82,106.24,106.82,16537.0,105.396,105.564,104.9909,105.564,16537.0
2022-02-02 12:00:00,106.83,107.27,106.68,106.93,20363.0,105.5739,106.0088,105.4257,105.6727,20363.0
2022-02-02 12:30:00,106.87,107.61,106.87,107.61,12784.0,105.6135,106.3448,105.6135,106.3448,12784.0
2022-02-02 13:00:00,107.57,107.57,107.0,107.06,21085.0,106.3052,106.3052,105.7419,105.8012,21085.0
2022-02-02 13:30:00,107.06,107.42,107.06,107.2,15765.0,105.8012,106.157,105.8012,105.9396,15765.0
2022-02-02 14:00:00,107.2,107.4,106.88,107.14,18889.0,105.9396,106.1372,105.6233,105.8803,18889.0
2022-02-02 14:30:00,107.26,107.62,107.17,107.47,21257.0,105.9989,106.3546,105.9099,106.2064,21257.0
2022-02-02 15:00:00,107.48,107.76,107.3,107.44,33769.0,106.2163,106.493,106.0384,106.1768,33769.0
2022-02-02 15:30:00,107.54,107.73,107.35,107.54,57527.0,106.2756,106.4633,106.0878,106.2756,57527.0
2022-02-03 09:30:00,104.63,105.44,104.41,104.84,31760.0,103.3998,104.2003,103.1824,103.6073,31760.0
2022-02-03 10:00:00,104.78,105.75,104.64,105.64,27817.0,103.548,104.5066,103.4097,104.3979,27817.0
2022-02-03 10:30:00,105.58,105.58,104.88,105.04,17049.0,104.3386,104.3386,103.6469,103.805,17049.0
2022-02-03 11:00:00,104.96,105.31,104.53,104.54,12693.0,103.7259,104.0718,103.301,103.3109,12693.0
2022-02-03 11:30:00,104.64,104.65,104.2,104.2,14296.0,103.4097,103.4196,102.9748,102.9748,14296.0
2022-02-03 12:00:00,104.21,104.25,103.85,104.23,28809.0,102.9847,103.0243,102.629,103.0045,28809.0
2022-02-03 12:30:00,104.25,104.33,104.01,104.21,23862.0,103.0243,103.1033,102.7871,102.9847,23862.0
2022-02-03 13:00:00,104.12,104.4,104.0,104.33,19302.0,102.8958,103.1725,102.7772,103.1033,19302.0
2022-02-03 13:30:00,104.32,104.47,104.13,104.22,21423.0,103.0934,103.2417,102.9057,102.9946,21423.0
2022-02-03 14:00:00,104.19,104.43,103.96,104.01,13911.0,102.965,103.2021,102.7377,102.7871,13911.0
2022-02-03 14:30:00,103.94,104.03,103.48,103.68,32829.0,102.7179,102.8068,102.2633,102.461,32829.0
2022-02-03 15:00:00,103.67,104.0,103.59,103.72,45278.0,102.4511,102.7772,102.372,102.5005,45278.0
2022-02-03 15:30:00,103.66,103.68,102.52,102.88,119787.0,102.4412,102.461,101.3146,101.6704,119787.0
2022-02-04 09:30:00,102.54,103.16,101.9,103.06,24630.0,101.3344,101.9471,100.7019,101.8483,24630.0
2022-02-04 10:00:00,103.36,103.75,103.05,103.2,18353.0,102.1447,102.5301,101.8384,101.9866,18353.0
2022-02-04 10:30:00,102.95,103.16,102.48,102.57,18323.0,101.7395,101.9471,101.2751,101.364,18323.0
2022-02-04 11:00:00,102.59,102.9,102.16,102.8,17503.0,101.3838,101.6901,100.9588,101.5913,17503.0
2022-02-04 11:30:00,102.79,103.37,102.76,103.19,5682.0,101.5814,102.1546,101.5518,101.9767,5682.0
2022-02-04 12:00:00,103.15,103.33,102.95,103.2,25373.0,101.9372,102.1151,101.7395,101.9866,25373.0
2022-02-04 12:30:00,103.21,103.59,102.98,103.51,49160.0,101.9965,102.372,101.7692,102.293,49160.0
2022-02-04 13:00:00,103.61,104.07,103.61,103.94,20773.0,102.3918,102.8464,102.3918,102.7179,20773.0
2022-02-04 13:30:00,103.94,104.27,103.89,104.17,46762.0,102.7179,103.044,102.6685,102.9452,46762.0
2022-02-04 14:00:00,104.23,104.26,103.84,104.0,29287.0,103.0045,103.0341,102.6191,102.7772,29287.0
2022-02-04 14:30:00,103.97,104.35,103.96,104.28,10499.0,102.7476,103.1231,102.7377,103.0539,10499.0
2022-02-04 15:00:00,104.45,104.79,104.42,104.42,16152.0,103.2219,103.5579,103.1923,103.1923,16152.0
2022-02-04 15:30:00,104.49,104.63,103.79,103.79,50655.0,103.2614,103.3998,102.5697,102.5697,50655.0
2022-02-07 09:30:00,104.08,104.75,103.95,104.51,41069.0,102.8563,103.5184,102.7278,103.2812,41069.0
2022-02-07 10:00:00,104.6,104.6,103.9,104.31,14747.0,103.3701,103.3701,102.6784,103.0836,14747.0
2022-02-07 10:30:00,104.15,104.44,103.97,104.2,12592.0,102.9254,103.212,102.7476,102.9748,12592.0
2022-02-07 11:00:00,104.14,104.31,103.54,103.82,23023.0,102.9156,103.0836,102.3226,102.5993,23023.0
2022-02-07 11:30:00,103.61,103.68,102.98,103.18,6339.0,102.3918,102.461,101.7692,101.9668,6339.0
2022-02-07 12:00:00,103.07,103.34,103.07,103.11,9172.0,101.8581,102.125,101.8581,101.8977,9172.0
2022-02-07 12:30:00,103.04,103.22,102.84,103.1,120348.0,101.8285,102.0064,101.6308,101.8878,120348.0
2022-02-07 13:00:00,103.11,103.58,103.11,103.58,6695.0,101.8977,102.3621,101.8977,102.3621,6695.0
2022-02-07 13:30:00,103.63,103.7,103.44,103.7,8766.0,102.4115,102.4807,102.2238,102.4807,8766.0
2022-02-07 14:00:00,103.73,103.76,103.39,103.76,13433.0,102.5104,102.54,102.1744,102.54,13433.0
2022-02-07 14:30:00,103.81,103.86,103.59,103.67,8923.0,102.5894,102.6388,102.372,102.4511,8923.0
2022-02-07 15:00:00,103.64,103.97,103.4,103.4,10757.0,102.4214,102.7476,102.1843,102.1843,10757.0
2022-02-07 15:30:00,103.37,103.47,102.49,102.84,57952.0,102.1546,102.2534,101.285,101.6308,57952.0
2022-02-08 09:30:00,102.33,103.0,102.33,102.6,18606.0,101.1268,101.789,101.1268,101.3937,18606.0
2022-02-08 10:00:00,102.36,102.84,102.3,102.38,14415.0,101.1565,101.6308,101.0972,101.1762,14415.0
2022-02-08 10:30:00,102.37,103.21,102.25,103.13,19606.0,101.1664,101.9965,101.0478,101.9174,19606.0
2022-02-08 11:00:00,103.24,103.69,103.23,103.63,24231.0,102.0261,102.4708,102.0163,102.4115,24231.0
2022-02-08 11:30:00,103.62,103.9,103.62,103.75,37773.0,102.4017,102.6784,102.4017,102.5301,37773.0
2022-02-08 12:00:00,103.9,103.92,103.5,103.8,10410.0,102.6784,102.6981,102.2831,102.5796,10410.0
2022-02-08 12:30:00,104.0,104.22,103.96,103.97,20686.0,102.7772,102.9946,102.7377,102.7476,20686.0
2022-02-08 13:00:00,103.93,103.94,103.64,103.71,20684.0,102.708,102.7179,102.4214,102.4906,20684.0
2022-02-08 13:30:00,103.76,103.89,103.53,103.74,21150.0,102.54,102.6685,102.3127,102.5203,21150.0
2022-02-08 14:00:00,103.77,103.92,103.35,103.39,14054.0,102.5499,102.6981,102.1348,102.1744,14054.0
2022-02-08 14:30:00,103.43,103.57,103.3,103.41,20424.0,102.2139,102.3523,102.0854,102.1941,20424.0
2022-02-08 15:00:00,103.33,103.96,103.2,103.69,29153.0,102.1151,102.7377,101.9866,102.4708,29153.0
2022-02-08 15:30:00,103.75,104.39,103.72,104.08,119470.0,102.5301,103.1626,102.5005,102.8563,119470.0
2022-02-09 09:30:00,105.41,105.72,105.0,105.16,29041.0,104.1706,104.477,103.7654,103.9236,29041.0
2022-02-09 10:00:00,105.18,105.44,105.0,105.4,32274.0,103.9433,104.2003,103.7654,104.1607,32274.0
2022-02-09 10:30:00,105.44,105.7,105.42,105.7,11522.0,104.2003,104.4572,104.1805,104.4572,11522.0
2022-02-09 11:00:00,105.72,105.83,105.56,105.7,47360.0,104.477,104.5857,104.3189,104.4572,47360.0
2022-02-09 11:30:00,105.61,105.85,105.53,105.6,16206.0,104.3683,104.6054,104.2892,104.3584,16206.0
2022-02-09 12:00:00,105.56,105.86,105.5,105.86,10608.0,104.3189,104.6153,104.2596,104.6153,10608.0
2022-02-09 12:30:00,105.93,106.06,105.78,106.04,20011.0,104.6845,104.813,104.5363,104.7932,20011.0
2022-02-09 13:00:00,106.04,106.07,105.94,106.0,16439.0,104.7932,104.8229,104.6944,104.7537,16439.0
2022-02-09 13:30:00,106.05,106.06,105.87,106.06,12847.0,104.8031,104.813,104.6252,104.813,12847.0
2022-02-09 14:00:00,106.1,106.3,106.08,106.29,16390.0,104.8525,105.0502,104.8327,105.0403,16390.0
2022-02-09 14:30:00,106.27,106.43,106.17,106.18,83226.0,105.0205,105.1786,104.9217,104.9316,83226.0
2022-02-09 15:00:00,106.17,106.34,105.89,106.34,57125.0,104.9217,105.0897,104.645,105.0897,57125.0
2022-02-09 15:30:00,106.34,106.69,106.26,106.67,99253.0,105.0897,105.4356,105.0106,105.4158,99253.0
2022-02-10 09:30:00,104.78,106.14,104.58,105.99,23245.0,103.548,104.892,103.3504,104.7438,23245.0
2022-02-10 10:00:00,105.9,106.53,105.9,106.3,5785.0,104.6549,105.2775,104.6549,105.0502,5785.0
2022-02-10 10:30:00,106.32,106.78,105.89,105.92,19788.0,105.0699,105.5245,104.645,104.6746,19788.0
2022-02-10 11:00:00,105.75,106.14,105.62,105.89,13224.0,104.5066,104.892,104.3782,104.645,13224.0
2022-02-10 11:30:00,105.66,106.2,105.45,106.18,47643.0,104.4177,104.9513,104.2102,104.9316,47643.0
2022-02-10 12:00:00,106.19,106.32,105.98,106.18,4697.0,104.9414,105.0699,104.7339,104.9316,4697.0
2022-02-10 12:30:00,106.3,106.3,105.18,105.59,14998.0,105.0502,105.0502,103.9433,104.3485,14998.0
2022-02-10 13:00:00,105.59,105.81,104.95,104.95,10608.0,104.3485,104.5659,103.716,103.716,10608.0
2022-02-10 13:30:00,104.86,105.11,104.5,105.11,10141.0,103.6271,103.8741,103.2713,103.8741,10141.0
2022-02-10 14:00:00,105.13,105.16,104.35,104.75,20644.0,103.8939,103.9236,103.1231,103.5184,20644.0
2022-02-10 14:30:00,104.75,105.0,104.3,104.3,10755.0,103.5184,103.7654,103.0737,103.0737,10755.0
2022-02-10 15:00:00,104.36,104.66,104.18,104.33,25500.0,103.133,103.4294,102.9551,103.1033,25500.0
2022-02-10 15:30:00,104.27,104.36,103.65,104.15,77147.0,103.044,103.133,102.4313,102.9254,77147.0
2022-02-11 09:30:00,104.33,104.84,103.69,103.7,13918.0,103.1033,103.6073,102.4708,102.4807,13918.0
2022-02-11 10:00:00,103.75,104.36,103.38,103.72,62879.0,102.5301,103.133,102.1645,102.5005,62879.0
2022-02-11 10:30:00,103.9,104.08,103.55,103.56,12304.0,102.6784,102.8563,102.3325,102.3424,12304.0
2022-02-11 11:00:00,103.63,103.9,103.07,103.22,16952.0,102.4115,102.6784,101.8581,102.0064,16952.0
2022-02-11 11:30:00,103.3,103.34,102.91,103.1,7485.0,102.0854,102.125,101.7,101.8878,7485.0
2022-02-11 12:00:00,103.06,103.36,102.97,103.22,14846.0,101.8483,102.1447,101.7593,102.0064,14846.0
2022-02-11 12:30:00,103.18,103.33,102.71,102.71,8717.0,101.9668,102.1151,101.5024,101.5024,8717.0
2022-02-11 13:00:00,102.77,102.97,102.5,102.5,20618.0,101.5617,101.7593,101.2948,101.2948,20618.0
2022-02-11 13:30:00,102.46,102.46,101.26,101.26,61213.0,101.2553,101.2553,100.0694,100.0694,61213.0
2022-02-11 14:00:00,101.3,101.65,100.88,100.88,40008.0,100.1089,100.4548,99.6939,99.6939,40008.0
2022-02-11 14:30:00,100.97,101.24,100.34,100.72,29139.0,99.7828,100.0497,99.1602,99.5358,29139.0
2022-02-11 15:00:00,100.72,101.29,100.49,100.67,61981.0,99.5358,100.0991,99.3085,99.4864,61981.0
2022-02-11 15:30:00,100.73,101.17,100.17,100.64,99702.0,99.5456,99.9805,98.9922,99.4567,99702.0
2022-02-14 09:30:00,100.33,101.42,100.23,101.07,29402.0,99.1504,100.2275,99.0515,99.8816,29402.0
2022-02-14 10:00:00,100.99,101.15,100.51,100.92,28111.0,99.8026,99.9607,99.3282,99.7334,28111.0
2022-02-14 10:30:00,100.92,101.19,100.35,100.85,31189.0,99.7334,100.0002,99.1701,99.6642,31189.0
2022-02-14 11:00:00,100.77,101.54,100.76,101.48,18397.0,99.5852,100.3461,99.5753,100.2868,18397.0
2022-02-14 11:30:00,101.6,101.61,101.07,101.24,23711.0,100.4054,100.4153,99.8816,100.0497,23711.0
2022-02-14 12:00:00,101.23,101.42,101.15,101.25,10592.0,100.0398,100.2275,99.9607,100.0595,10592.0
2022-02-14 12:30:00,101.55,101.55,101.28,101.28,5305.0,100.356,100.356,100.0892,100.0892,5305.0
2022-02-14 13:00:00,101.2,101.38,100.91,100.98,9854.0,100.0101,100.188,99.7235,99.7927,9854.0
2022-02-14 13:30:00,100.93,100.93,99.86,99.86,32658.0,99.7433,99.7433,98.6859,98.6859,32658.0
2022-02-14 14:00:00,99.94,100.49,99.56,100.32,36642.0,98.7649,99.3085,98.3894,99.1405,36642.0
2022-02-14 14:30:00,100.21,100.74,100.05,100.5,12237.0,99.0318,99.5555,98.8736,99.3184,12237.0
2022-02-14 15:00:00,100.56,100.78,100.21,100.64,43693.0,99.3776,99.5951,99.0318,99.4567,43693.0
2022-02-14 15:30:00,100.72,100.92,100.43,100.66,76650.0,99.5358,99.7334,99.2492,99.4765,76650.0
2022-02-15 09:30:00,102.2,102.5,101.99,102.27,16339.0,100.9984,101.2948,100.7908,101.0675,16339.0
2022-02-15 10:00:00,102.41,102.5,102.13,102.32,8404.0,101.2059,101.2948,100.9292,101.117,8404.0
2022-02-15 10:30:00,102.42,102.75,102.25,102.64,20303.0,101.2158,101.5419,101.0478,101.4332,20303.0
2022-02-15 11:00:00,102.6,102.83,102.59,102.69,34278.0,101.3937,101.621,101.3838,101.4826,34278.0
2022-02-15 11:30:00,102.69,102.97,102.69,102.97,7706.0,101.4826,101.7593,101.4826,101.7593,7706.0
2022-02-15 12:00:00,102.95,102.95,102.32,102.37,19211.0,101.7395,101.7395,101.117,101.1664,19211.0
2022-02-15 12:30:00,102.31,102.42,101.99,102.26,8803.0,101.1071,101.2158,100.7908,101.0577,8803.0
2022-02-15 13:00:00,102.3,102.79,102.3,102.75,5695.0,101.0972,101.5814,101.0972,101.5419,5695.0
2022-02-15 13:30:00,102.77,102.85,102.66,102.84,12180.0,101.5617,101.6407,101.453,101.6308,12180.0
2022-02-15 14:00:00,102.85,102.92,102.61,102.86,14078.0,101.6407,101.7099,101.4035,101.6506,14078.0
2022-02-15 14:30:00,102.82,103.1,102.77,103.03,20688.0,101.6111,101.8878,101.5617,101.8186,20688.0
2022-02-15 15:00:00,103.11,103.33,103.07,103.28,23740.0,101.8977,102.1151,101.8581,102.0657,23740.0
2022-02-15 15:30:00,103.26,103.49,102.88,103.43,107568.0,102.0459,102.2732,101.6704,102.2139,107568.0
2022-02-16 09:30:00,102.6,102.6,101.47,101.77,31981.0,101.3937,101.3937,100.2769,100.5734,31981.0
2022-02-16 10:00:00,101.68,101.98,101.63,101.89,6932.0,100.4845,100.7809,100.4351,100.692,6932.0
2022-02-16 10:30:00,101.89,102.24,101.84,102.13,3707.0,100.692,101.0379,100.6426,100.9292,3707.0
2022-02-16 11:00:00,102.07,102.23,101.86,102.0,18653.0,100.8699,101.028,100.6624,100.8007,18653.0
2022-02-16 11:30:00,102.01,102.03,101.83,102.03,6276.0,100.8106,100.8304,100.6327,100.8304,6276.0
2022-02-16 12:00:00,102.12,102.12,101.84,101.94,13385.0,100.9193,100.9193,100.6426,100.7414,13385.0
2022-02-16 12:30:00,101.71,101.89,101.55,101.79,11302.0,100.5141,100.692,100.356,100.5932,11302.0
2022-02-16 13:00:00,101.8,101.97,101.65,101.92,6538.0,100.6031,100.7711,100.4548,100.7217,6538.0
2022-02-16 13:30:00,101.79,101.94,101.78,101.9,7408.0,100.5932,100.7414,100.5833,100.7019,7408.0
2022-02-16 14:00:00,102.1,102.89,101.67,102.87,25805.0,100.8995,101.6803,100.4746,101.6605,25805.0
2022-02-16 14:30:00,102.99,103.14,102.64,102.98,26400.0,101.7791,101.9273,101.4332,101.7692,26400.0
2022-02-16 15:00:00,103.07,103.41,103.04,103.31,27027.0,101.8581,102.1941,101.8285,102.0953,27027.0
2022-02-16 15:30:00,103.42,103.46,103.1,103.19,35255.0,102.204,102.2435,101.8878,101.9767,35255.0
2022-02-17 09:30:00,101.98,102.07,101.22,101.48,27584.0,100.7809,100.8699,100.0299,100.2868,27584.0
2022-02-17 10:00:00,101.39,101.66,100.92,100.97,34423.0,100.1979,100.4647,99.7334,99.7828,34423.0
2022-02-17 10:30:00,100.85,101.08,100.79,101.01,36741.0,99.6642,99.8915,99.6049,99.8224,36741.0
2022-02-17 11:00:00,100.98,101.36,100.98,101.29,30624.0,99.7927,100.1682,99.7927,100.0991,30624.0
2022-02-17 11:30:00,101.32,101.38,101.03,101.03,25130.0,100.1287,100.188,99.8421,99.8421,25130.0
2022-02-17 12:00:00,101.06,101.11,100.66,100.83,16051.0,99.8718,99.9212,99.4765,99.6445,16051.0
2022-02-17 12:30:00,100.81,100.99,100.8,100.94,11827.0,99.6247,99.8026,99.6148,99.7532,11827.0
2022-02-17 13:00:00,100.9,100.94,100.41,100.43,8787.0,99.7136,99.7532,99.2294,99.2492,8787.0
2022-02-17 13:30:00,100.51,100.64,100.37,100.5,9641.0,99.3282,99.4567,99.1899,99.3184,9641.0
2022-02-17 14:00:00,100.46,100.46,100.25,100.31,13611.0,99.2788,99.2788,99.0713,99.1306,13611.0
2022-02-17 14:30:00,100.32,100.32,100.03,100.04,15997.0,99.1405,99.1405,98.8539,98.8638,15997.0
2022-02-17 15:00:00,100.04,100.08,99.66,99.74,59639.0,98.8638,98.9033,98.4882,98.5673,59639.0
2022-02-17 15:30:00,99.73,99.96,99.37,99.48,94289.0,98.5574,98.7847,98.2016,98.3103,94289.0
2022-02-18 09:30:00,99.87,100.04,98.96,99.6,24720.0,98.6958,98.8638,97.7965,98.4289,24720.0
2022-02-18 10:00:00,99.62,99.66,98.89,99.0,31615.0,98.4487,98.4882,97.7273,97.836,31615.0
2022-02-18 10:30:00,98.79,98.79,98.36,98.5,19343.0,97.6285,97.6285,97.2035,97.3419,19343.0
2022-02-18 11:00:00,98.41,98.57,97.98,98.43,34861.0,97.2529,97.411,96.828,97.2727,34861.0
2022-02-18 11:30:00,98.39,98.64,98.04,98.08,7534.0,97.2332,97.4802,96.8873,96.9268,7534.0
2022-02-18 12:00:00,98.17,98.65,98.05,98.32,24706.0,97.0157,97.4901,96.8972,97.164,24706.0
2022-02-18 12:30:00,98.28,98.44,97.8,97.81,30976.0,97.1245,97.2826,96.6501,96.66,30976.0
2022-02-18 13:00:00,97.87,97.87,97.47,97.59,23572.0,96.7193,96.7193,96.324,96.4426,23572.0
2022-02-18 13:30:00,97.64,98.23,97.63,98.09,14593.0,96.492,97.075,96.4821,96.9367,14593.0
2022-02-18 14:00:00,98.04,98.81,98.01,98.78,28585.0,96.8873,97.6482,96.8576,97.6186,28585.0
2022-02-18 14:30:00,98.76,99.09,98.51,98.97,35613.0,97.5988,97.9249,97.3517,97.8063,35613.0
2022-02-18 15:00:00,98.98,99.19,98.25,98.27,60415.0,97.8162,98.0238,97.0948,97.1146,60415.0
2022-02-18 15:30:00,98.19,98.54,97.91,98.1,117093.0,97.0355,97.3814,96.7588,96.9466,117093.0
2022-02-22 09:30:00,97.24,98.85,97.0,98.45,46758.0,96.0967,97.6878,95.8595,97.2925,46758.0
2022-02-22 10:00:00,98.34,98.88,98.08,98.7,13031.0,97.1837,97.7174,96.9268,97.5395,13031.0
2022-02-22 10:30:00,98.96,99.0,97.72,97.73,27056.0,97.7965,97.836,96.571,96.5809,27056.0
2022-02-22 11:00:00,97.84,97.87,97.28,97.44,40980.0,96.6896,96.7193,96.1362,96.2943,40980.0
2022-02-22 11:30:00,97.57,97.62,97.1,97.24,29337.0,96.4228,96.4722,95.9583,96.0967,29337.0
2022-02-22 12:00:00,97.25,97.52,97.04,97.18,6961.0,96.1066,96.3734,95.899,96.0374,6961.0
2022-02-22 12:30:00,97.13,97.23,96.93,97.09,19680.0,95.988,96.0868,95.7903,95.9484,19680.0
2022-02-22 13:00:00,96.95,97.22,96.73,96.87,9863.0,95.8101,96.0769,95.5927,95.731,9863.0
2022-02-22 13:30:00,96.92,97.04,96.43,96.49,16546.0,95.7804,95.899,95.2962,95.3555,16546.0
2022-02-22 14:00:00,96.44,96.94,96.14,96.73,13143.0,95.3061,95.8002,95.0096,95.5927,13143.0
2022-02-22 14:30:00,96.81,97.85,96.6,97.68,35935.0,95.6717,96.6995,95.4642,96.5315,35935.0
2022-02-22 15:00:00,97.69,98.29,97.68,98.09,23420.0,96.5414,97.1343,96.5315,96.9367,23420.0
2022-02-22 15:30:00,97.97,97.97,96.81,97.2,120874.0,96.8181,96.8181,95.6717,96.0572,120874.0
2022-02-23 09:30:00,98.2,98.58,97.68,97.85,16613.0,97.0454,97.4209,96.5315,96.6995,16613.0
2022-02-23 10:00:00,97.6,97.7,97.1,97.11,11629.0,96.4524,96.5513,95.9583,95.9682,11629.0
2022-02-23 10:30:00,97.05,97.41,96.89,96.94,14354.0,95.9089,96.2647,95.7508,95.8002,14354.0
2022-02-23 11:00:00,96.82,96.96,96.39,96.53,13512.0,95.6816,95.82,95.2567,95.395,13512.0
2022-02-23 11:30:00,96.59,97.19,96.59,97.12,17192.0,95.4543,96.0473,95.4543,95.9781,17192.0
2022-02-23 12:00:00,97.1,97.5,97.03,97.45,6291.0,95.9583,96.3536,95.8892,96.3042,6291.0
2022-02-23 12:30:00,97.32,97.34,96.72,96.77,24947.0,96.1757,96.1955,95.5828,95.6322,24947.0
2022-02-23 13:00:00,96.75,96.75,96.02,96.06,15994.0,95.6124,95.6124,94.891,94.9306,15994.0
2022-02-23 13:30:00,96.13,96.45,95.97,96.15,50364.0,94.9997,95.316,94.8416,95.0195,50364.0
2022-02-23 14:00:00,96.21,96.28,95.67,95.69,11587.0,95.0788,95.148,94.5451,94.5649,11587.0
2022-02-23 14:30:00,95.68,95.77,95.31,95.5,46336.0,94.555,94.644,94.1894,94.3771,46336.0
2022-02-23 15:00:00,95.5,95.53,95.02,95.4,36587.0,94.3771,94.4068,93.9028,94.2783,36587.0
2022-02-23 15:30:00,95.32,95.47,94.76,94.84,178489.0,94.1993,94.3475,93.6458,93.7249,178489.0
2022-02-24 09:30:00,91.77,94.06,91.42,93.83,144655.0,90.691,92.9541,90.3451,92.7268,144655.0
2022-02-24 10:00:00,93.77,95.07,93.27,94.29,51594.0,92.6675,93.9522,92.1734,93.1814,51594.0
2022-02-24 10:30:00,94.09,95.18,93.79,94.86,47832.0,92.9837,94.0609,92.6872,93.7447,47832.0
2022-02-24 11:00:00,94.73,95.8,94.72,95.39,66730.0,93.6162,94.6736,93.6063,94.2684,66730.0
2022-02-24 11:30:00,95.53,95.59,94.88,95.53,25495.0,94.4068,94.4661,93.7644,94.4068,25495.0
2022-02-24 12:00:00,95.56,95.66,94.59,94.82,57800.0,94.4364,94.5353,93.4778,93.7051,57800.0
2022-02-24 12:30:00,94.89,95.49,94.68,94.93,37567.0,93.7743,94.3673,93.5668,93.8138,37567.0
2022-02-24 13:00:00,94.91,95.63,94.88,95.16,46690.0,93.7941,94.5056,93.7644,94.0411,46690.0
2022-02-24 13:30:00,95.25,96.71,95.25,96.04,31438.0,94.1301,95.5729,94.1301,94.9108,31438.0
2022-02-24 14:00:00,96.0,96.57,95.76,96.55,34433.0,94.8713,95.4346,94.6341,95.4148,34433.0
2022-02-24 14:30:00,96.55,97.52,96.52,97.33,76103.0,95.4148,96.3734,95.3851,96.1856,76103.0
2022-02-24 15:00:00,97.43,97.95,97.2,97.62,88053.0,96.2844,96.7983,96.0572,96.4722,88053.0
2022-02-24 15:30:00,97.63,98.9,97.63,98.73,171058.0,96.4821,97.7372,96.4821,97.5692,171058.0
2022-02-25 09:30:00,98.91,99.05,97.9,97.94,80977.0,97.747,97.8854,96.7489,96.7885,80977.0
2022-02-25 10:00:00,97.87,98.78,97.59,98.66,18030.0,96.7193,97.6186,96.4426,97.5,18030.0
2022-02-25 10:30:00,98.73,99.35,98.28,99.1,32355.0,97.5692,98.1819,97.1245,97.9348,32355.0
2022-02-25 11:00:00,99.16,99.64,98.9,99.51,15571.0,97.9941,98.4685,97.7372,98.34,15571.0
2022-02-25 11:30:00,99.52,99.85,99.34,99.81,23817.0,98.3499,98.676,98.172,98.6365,23817.0
2022-02-25 12:00:00,99.84,99.95,99.45,99.72,24275.0,98.6661,98.7748,98.2807,98.5475,24275.0
2022-02-25 12:30:00,99.82,99.87,99.08,99.26,16482.0,98.6463,98.6958,97.915,98.0929,16482.0
2022-02-25 13:00:00,99.29,99.48,98.97,99.39,18306.0,98.1226,98.3103,97.8063,98.2214,18306.0
2022-02-25 13:30:00,99.46,99.68,99.25,99.45,27067.0,98.2906,98.508,98.083,98.2807,27067.0
2022-02-25 14:00:00,99.34,99.65,99.13,99.57,33134.0,98.172,98.4783,97.9645,98.3993,33134.0
2022-02-25 14:30:00,99.65,99.71,99.16,99.45,38326.0,98.4783,98.5376,97.9941,98.2807,38326.0
2022-02-25 15:00:00,99.29,99.87,99.22,99.71,27701.0,98.1226,98.6958,98.0534,98.5376,27701.0
2022-02-25 15:30:00,99.75,100.04,99.58,100.0,182532.0,98.5772,98.8638,98.4092,98.8242,182532.0
2022-02-28 09:30:00,98.95,99.83,98.91,99.83,21750.0,97.7866,98.6562,97.747,98.6562,21750.0
2022-02-28 10:00:00,99.85,99.85,99.0,99.47,8856.0,98.676,98.676,97.836,98.3005,8856.0
2022-02-28 10:30:00,99.67,100.38,99.54,100.22,38477.0,98.4981,99.1998,98.3696,99.0416,38477.0
2022-02-28 11:00:00,100.18,100.55,100.07,100.54,11633.0,99.0021,99.3678,98.8934,99.3579,11633.0
2022-02-28 11:30:00,100.5,100.66,100.19,100.43,21137.0,99.3184,99.4765,99.012,99.2492,21137.0
2022-02-28 12:00:00,100.39,100.45,99.43,99.61,15024.0,99.2096,99.2689,98.2609,98.4388,15024.0
2022-02-28 12:30:00,99.51,99.63,99.0,99.27,14724.0,98.34,98.4586,97.836,98.1028,14724.0
2022-02-28 13:00:00,99.3,99.74,99.09,99.34,21632.0,98.1325,98.5673,97.9249,98.172,21632.0
2022-02-28 13:30:00,99.35,99.67,99.19,99.46,36704.0,98.1819,98.4981,98.0238,98.2906,36704.0
2022-02-28 14:00:00,99.46,99.46,98.49,98.56,23442.0,98.2906,98.2906,97.332,97.4012,23442.0
2022-02-28 14:30:00,98.64,99.13,98.55,99.13,13963.0,97.4802,97.9645,97.3913,97.9645,13963.0
2022-02-28 15:00:00,99.07,99.44,98.75,99.34,26011.0,97.9052,98.2708,97.5889,98.172,26011.0
2022-02-28 15:30:00,99.21,100.2,98.68,100.14,173750.0,98.0435,99.0219,97.5198,98.9626,173750.0
2022-03-01 09:30:00,99.97,100.37,99.79,100.1,21597.0,98.7946,99.1899,98.6167,98.9231,21597.0
2022-03-01 10:00:00,100.5,100.51,99.86,100.51,10217.0,99.3184,99.3282,98.6859,99.3282,10217.0
2022-03-01 10:30:00,100.4,100.55,99.59,99.73,27634.0,99.2195,99.3678,98.4191,98.5574,27634.0
2022-03-01 11:00:00,99.84,100.11,99.57,99.58,13026.0,98.6661,98.9329,98.3993,98.4092,13026.0
2022-03-01 11:30:00,99.61,99.61,98.73,98.89,16307.0,98.4388,98.4388,97.5692,97.7273,16307.0
2022-03-01 12:00:00,98.88,99.13,98.6,99.11,15091.0,97.7174,97.9645,97.4407,97.9447,15091.0
2022-03-01 12:30:00,99.02,99.36,98.94,99.3,18072.0,97.8558,98.1918,97.7767,98.1325,18072.0
2022-03-01 13:00:00,99.22,99.4,98.37,98.38,12515.0,98.0534,98.2313,97.2134,97.2233,12515.0
2022-03-01 13:30:00,98.37,98.69,98.37,98.59,12656.0,97.2134,97.5296,97.2134,97.4308,12656.0
2022-03-01 14:00:00,98.62,98.86,98.3,98.8,46230.0,97.4605,97.6976,97.1442,97.6383,46230.0
2022-03-01 14:30:00,98.81,98.99,98.42,98.46,20795.0,97.6482,97.8261,97.2628,97.3023,20795.0
2022-03-01 15:00:00,98.61,99.23,98.33,98.34,48172.0,97.4506,98.0633,97.1739,97.1837,48172.0
2022-03-01 15:30:00,98.26,98.58,97.75,98.51,141805.0,97.1047,97.4209,96.6007,97.3517,141805.0
2022-03-02 09:30:00,99.29,99.45,98.6,99.06,18505.0,98.1226,98.2807,97.4407,97.8953,18505.0
2022-03-02 10:00:00,99.1,99.24,98.22,98.89,16421.0,97.9348,98.0732,97.0652,97.7273,16421.0
2022-03-02 10:30:00,99.35,99.41,98.76,98.95,21305.0,98.1819,98.2412,97.5988,97.7866,21305.0
2022-03-02 11:00:00,98.85,100.05,98.83,99.86,40058.0,97.6878,98.8736,97.668,98.6859,40058.0
2022-03-02 11:30:00,99.93,100.23,99.7,99.89,12574.0,98.7551,99.0515,98.5278,98.7155,12574.0
2022-03-02 12:00:00,99.83,100.3,99.77,100.1,21933.0,98.6562,99.1207,98.5969,98.9231,21933.0
2022-03-02 12:30:00,100.14,100.27,100.11,100.11,9425.0,98.9626,99.0911,98.9329,98.9329,9425.0
2022-03-02 13:00:00,100.32,100.7,100.32,100.55,9540.0,99.1405,99.516,99.1405,99.3678,9540.0
2022-03-02 13:30:00,100.61,100.68,100.36,100.39,17273.0,99.4271,99.4962,99.18,99.2096,17273.0
2022-03-02 14:00:00,100.44,100.83,100.42,100.54,16733.0,99.2591,99.6445,99.2393,99.3579,16733.0
2022-03-02 14:30:00,100.43,100.82,100.38,100.51,13558.0,99.2492,99.6346,99.1998,99.3282,13558.0
2022-03-02 15:00:00,100.58,100.87,100.51,100.69,54869.0,99.3974,99.684,99.3282,99.5061,54869.0
2022-03-02 15:30:00,100.7,100.85,100.44,100.44,98924.0,99.516,99.6642,99.2591,99.2591,98924.0
2022-03-03 09:30:00,101.19,101.19,100.2,100.42,20850.0,100.0002,100.0002,99.0219,99.2393,20850.0
2022-03-03 10:00:00,100.47,100.65,99.37,99.53,14635.0,99.2887,99.4666,98.2016,98.3598,14635.0
2022-03-03 10:30:00,99.43,99.63,98.84,98.84,36053.0,98.2609,98.4586,97.6779,97.6779,36053.0
2022-03-03 11:00:00,98.9,99.35,98.72,99.23,11854.0,97.7372,98.1819,97.5593,98.0633,11854.0
2022-03-03 11:30:00,99.27,99.46,99.06,99.46,18314.0,98.1028,98.2906,97.8953,98.2906,18314.0
2022-03-03 12:00:00,99.31,99.53,98.88,98.93,7574.0,98.1423,98.3598,97.7174,97.7668,7574.0
2022-03-03 12:30:00,98.85,100.05,98.85,99.54,30755.0,97.6878,98.8736,97.6878,98.3696,30755.0
2022-03-03 13:00:00,99.47,99.93,99.47,99.78,9982.0,98.3005,98.7551,98.3005,98.6068,9982.0
2022-03-03 13:30:00,99.77,99.78,99.37,99.55,13547.0,98.5969,98.6068,98.2016,98.3795,13547.0
2022-03-03 14:00:00,99.5,99.8,99.32,99.65,11926.0,98.3301,98.6266,98.1522,98.4783,11926.0
2022-03-03 14:30:00,99.58,99.58,98.97,99.07,7873.0,98.4092,98.4092,97.8063,97.9052,7873.0
2022-03-03 15:00:00,99.06,99.06,98.63,98.88,13420.0,97.8953,97.8953,97.4703,97.7174,13420.0
2022-03-03 15:30:00,98.94,98.94,98.33,98.84,69228.0,97.7767,97.7767,97.1739,97.6779,69228.0
2022-03-04 09:30:00,98.23,98.75,97.45,98.01,21524.0,97.075,97.5889,96.3042,96.8576,21524.0
2022-03-04 10:00:00,98.1,98.1,96.98,97.18,5087.0,96.9466,96.9466,95.8397,96.0374,5087.0
2022-03-04 10:30:00,97.12,97.42,96.79,96.82,6463.0,95.9781,96.2746,95.652,95.6816,6463.0
2022-03-04 11:00:00,96.72,96.76,96.3,96.66,21685.0,95.5828,95.6223,95.1677,95.5235,21685.0
2022-03-04 11:30:00,96.63,96.97,96.41,96.7,10516.0,95.4939,95.8299,95.2764,95.563,10516.0
2022-03-04 12:00:00,96.6,97.49,96.58,97.17,20475.0,95.4642,96.3437,95.4444,96.0275,20475.0
2022-03-04 12:30:00,97.3,97.32,96.91,97.25,56627.0,96.156,96.1757,95.7706,96.1066,56627.0
2022-03-04 13:00:00,97.43,97.74,97.15,97.15,20927.0,96.2844,96.5908,96.0077,96.0077,20927.0
2022-03-04 13:30:00,97.2,97.46,96.66,96.66,22170.0,96.0572,96.3141,95.5235,95.5235,22170.0
2022-03-04 14:00:00,96.67,96.9,96.4,96.68,38472.0,95.5334,95.7607,95.2666,95.5433,38472.0
2022-03-04 14:30:00,96.62,96.83,96.23,96.27,12725.0,95.484,95.6915,95.0986,95.1381,12725.0
2022-03-04 15:00:00,96.29,96.76,96.29,96.76,59373.0,95.1579,95.6223,95.1579,95.6223,59373.0
2022-03-04 15:30:00,96.55,97.03,96.25,96.91,114343.0,95.4148,95.8892,95.1183,95.7706,114343.0
2022-03-07 09:30:00,96.98,97.37,95.71,95.71,24713.0,95.8397,96.2252,94.5847,94.5847,24713.0
2022-03-07 10:00:00,95.56,95.62,94.68,94.68,40304.0,94.4364,94.4957,93.5668,93.5668,40304.0
2022-03-07 10:30:00,94.59,94.87,94.39,94.58,25700.0,93.4778,93.7545,93.2802,93.468,25700.0
2022-03-07 11:00:00,94.62,95.31,94.51,95.2,115459.0,93.5075,94.1894,93.3988,94.0807,115459.0
2022-03-07 11:30:00,95.2,95.41,94.83,94.89,76879.0,94.0807,94.2882,93.715,93.7743,76879.0
2022-03-07 12:00:00,94.89,94.95,94.44,94.6,50482.0,93.7743,93.8336,93.3296,93.4877,50482.0
2022-03-07 12:30:00,94.53,94.92,94.34,94.47,90622.0,93.4185,93.804,93.2308,93.3593,90622.0
2022-03-07 13:00:00,94.56,94.75,94.15,94.26,39905.0,93.4482,93.636,93.043,93.1517,39905.0
2022-03-07 13:30:00,94.22,94.62,94.17,94.31,86052.0,93.1122,93.5075,93.0628,93.2011,86052.0
2022-03-07 14:00:00,94.27,94.66,94.06,94.37,25038.0,93.1616,93.547,92.9541,93.2604,25038.0
2022-03-07 14:30:00,94.33,94.33,93.74,93.81,30877.0,93.2209,93.2209,92.6378,92.707,30877.0
2022-03-07 15:00:00,93.84,93.86,93.4,93.73,141071.0,92.7367,92.7564,92.3018,92.628,141071.0
2022-03-07 15:30:00,93.68,93.68,92.96,93.01,156067.0,92.5785,92.5785,91.867,91.9164,156067.0
2022-03-08 09:30:00,92.76,93.55,92.44,92.52,107855.0,91.6694,92.4501,91.3531,91.4322,107855.0
2022-03-08 10:00:00,92.35,92.73,91.72,92.06,65445.0,91.2642,91.6397,90.6416,90.9776,65445.0
2022-03-08 10:30:00,92.0,93.0,91.57,92.97,274137.0,90.9183,91.9065,90.4933,91.8769,274137.0
2022-03-08 11:00:00,92.93,93.15,91.9,91.92,136040.0,91.8374,92.0548,90.8195,90.8392,136040.0
2022-03-08 11:30:00,91.97,92.5,91.47,92.2,3609656.0,90.8886,91.4124,90.3945,91.1159,3609656.0
2022-03-08 12:00:00,92.21,94.76,92.21,94.54,21342.0,91.1258,93.6458,91.1258,93.4284,21342.0
2022-03-08 12:30:00,94.51,95.24,94.15,95.16,23267.0,93.3988,94.1202,93.043,94.0411,23267.0
2022-03-08 13:00:00,95.22,95.7,94.61,94.63,12804.0,94.1004,94.5748,93.4976,93.5174,12804.0
2022-03-08 13:30:00,94.55,94.55,93.55,93.55,29737.0,93.4383,93.4383,92.4501,92.4501,29737.0
2022-03-08 14:00:00,93.44,94.0,93.02,93.94,20403.0,92.3414,92.8948,91.9263,92.8355,20403.0
2022-03-08 14:30:00,93.94,94.32,93.62,93.98,18309.0,92.8355,93.211,92.5192,92.875,18309.0
2022-03-08 15:00:00,93.99,94.54,93.56,93.56,32072.0,92.8849,93.4284,92.4599,92.4599,32072.0
2022-03-08 15:30:00,93.53,93.54,92.76,92.8,93901.0,92.4303,92.4402,91.6694,91.7089,93901.0
2022-03-09 09:30:00,95.41,95.55,94.73,95.34,46967.0,94.2882,94.4266,93.6162,94.219,46967.0
2022-03-09 10:00:00,95.42,96.0,95.29,95.86,60734.0,94.2981,94.8713,94.1696,94.7329,60734.0
2022-03-09 10:30:00,95.89,96.25,95.86,96.19,19161.0,94.7626,95.1183,94.7329,95.059,19161.0
2022-03-09 11:00:00,96.18,96.22,95.62,95.72,14460.0,95.0491,95.0887,94.4957,94.5946,14460.0
2022-03-09 11:30:00,95.69,96.22,95.66,96.19,9769.0,94.5649,95.0887,94.5353,95.059,9769.0
2022-03-09 12:00:00,96.27,96.35,96.07,96.32,32787.0,95.1381,95.2171,94.9404,95.1875,32787.0
2022-03-09 12:30:00,96.44,96.9,96.39,96.73,9746.0,95.3061,95.7607,95.2567,95.5927,9746.0
2022-03-09 13:00:00,96.65,96.87,96.42,96.86,30074.0,95.5136,95.731,95.2863,95.7211,30074.0
2022-03-09 13:30:00,96.81,96.82,96.37,96.57,9781.0,95.6717,95.6816,95.2369,95.4346,9781.0
2022-03-09 14:00:00,96.56,96.86,96.48,96.63,17996.0,95.4247,95.7211,95.3456,95.4939,17996.0
2022-03-09 14:30:00,96.74,96.91,96.69,96.79,23422.0,95.6026,95.7706,95.5531,95.652,23422.0
2022-03-09 15:00:00,96.79,97.15,96.74,97.05,55659.0,95.652,96.0077,95.6026,95.9089,55659.0
2022-03-09 15:30:00,97.18,97.23,96.58,96.84,108175.0,96.0374,96.0868,95.4444,95.7014,108175.0
2022-03-10 09:30:00,95.25,95.28,94.6,95.1,17313.0,94.1301,94.1597,93.4877,93.9818,17313.0
2022-03-10 10:00:00,95.12,95.41,94.58,94.84,12592.0,94.0016,94.2882,93.468,93.7249,12592.0
2022-03-10 10:30:00,94.79,94.84,94.15,94.23,25516.0,93.6755,93.7249,93.043,93.1221,25516.0
2022-03-10 11:00:00,94.16,94.2,93.81,93.88,18853.0,93.0529,93.0924,92.707,92.7762,18853.0
2022-03-10 11:30:00,93.9,94.28,93.86,94.28,20495.0,92.796,93.1715,92.7564,93.1715,20495.0
2022-03-10 12:00:00,94.23,94.59,94.12,94.48,7427.0,93.1221,93.4778,93.0134,93.3691,7427.0
2022-03-10 12:30:00,94.43,94.44,94.04,94.06,8450.0,93.3197,93.3296,92.9343,92.9541,8450.0
2022-03-10 13:00:00,94.27,94.41,94.01,94.4,53906.0,93.1616,93.3,92.9047,93.2901,53906.0
2022-03-10 13:30:00,94.39,94.8,94.31,94.8,9814.0,93.2802,93.6854,93.2011,93.6854,9814.0
2022-03-10 14:00:00,94.7,95.31,94.7,95.15,20623.0,93.5865,94.1894,93.5865,94.0313,20623.0
2022-03-10 14:30:00,95.29,95.47,95.04,95.34,20075.0,94.1696,94.3475,93.9225,94.219,20075.0
2022-03-10 15:00:00,95.4,95.4,94.89,95.07,28320.0,94.2783,94.2783,93.7743,93.9522,28320.0
2022-03-10 15:30:00,95.16,95.49,94.9,95.2,53193.0,94.0411,94.3673,93.7842,94.0807,53193.0
2022-03-11 09:30:00,96.11,96.11,94.9,94.9,10463.0,94.98,94.98,93.7842,93.7842,10463.0
2022-03-11 10:00:00,94.89,94.92,94.5,94.81,9483.0,93.7743,93.804,93.3889,93.6953,9483.0
2022-03-11 10:30:00,94.79,95.09,94.57,94.95,28397.0,93.6755,93.972,93.4581,93.8336,28397.0
2022-03-11 11:00:00,94.94,94.94,94.28,94.29,14247.0,93.8237,93.8237,93.1715,93.1814,14247.0
2022-03-11 11:30:00,94.26,94.26,93.83,94.13,14554.0,93.1517,93.1517,92.7268,93.0232,14554.0
2022-03-11 12:00:00,94.1,94.25,93.93,93.93,18674.0,92.9936,93.1418,92.8256,92.8256,18674.0
2022-03-11 12:30:00,93.85,94.07,93.72,94.07,10473.0,92.7465,92.964,92.6181,92.964,10473.0
2022-03-11 13:00:00,93.97,94.48,93.97,94.48,7925.0,92.8651,93.3691,92.8651,93.3691,7925.0
2022-03-11 13:30:00,94.45,94.63,94.08,94.09,15461.0,93.3395,93.5174,92.9738,92.9837,15461.0
2022-03-11 14:00:00,94.07,94.45,94.02,94.44,22703.0,92.964,93.3395,92.9145,93.3296,22703.0
2022-03-11 14:30:00,94.38,94.39,93.89,93.97,24718.0,93.2703,93.2802,92.7861,92.8651,24718.0
2022-03-11 15:00:00,94.0,94.0,93.6,93.63,53102.0,92.8948,92.8948,92.4995,92.5291,53102.0
2022-03-11 15:30:00,93.54,93.61,92.96,93.08,76982.0,92.4402,92.5094,91.867,91.9856,76982.0
2022-03-14 09:30:00,92.48,93.11,92.29,92.47,26133.0,91.3926,92.0152,91.2049,91.3828,26133.0
2022-03-14 10:00:00,92.51,93.44,92.37,93.09,26025.0,91.4223,92.3414,91.2839,91.9955,26025.0
2022-03-14 10:30:00,92.99,93.28,92.71,93.11,46765.0,91.8967,92.1832,91.6199,92.0152,46765.0
2022-03-14 11:00:00,93.2,93.2,92.3,92.38,18186.0,92.1042,92.1042,91.2148,91.2938,18186.0
2022-03-14 11:30:00,92.37,92.42,91.81,91.86,36130.0,91.2839,91.3334,90.7305,90.7799,36130.0
2022-03-14 12:00:00,91.92,91.92,91.45,91.63,66291.0,90.8392,90.8392,90.3748,90.5526,66291.0
2022-03-14 12:30:00,91.6,91.66,91.03,91.06,14436.0,90.523,90.5823,89.9597,89.9893,14436.0
2022-03-14 13:00:00,91.0,91.01,90.76,90.78,34105.0,89.93,89.9399,89.6929,89.7126,34105.0
2022-03-14 13:30:00,90.78,91.17,90.59,90.88,52558.0,89.7126,90.0981,89.5249,89.8115,52558.0
2022-03-14 14:00:00,90.85,91.01,90.6,90.67,128023.0,89.7818,89.9399,89.5348,89.6039,128023.0
2022-03-14 14:30:00,90.62,91.1,90.62,91.03,11762.0,89.5545,90.0289,89.5545,89.9597,11762.0
2022-03-14 15:00:00,91.11,91.27,90.91,90.96,36826.0,90.0388,90.1969,89.8411,89.8905,36826.0
2022-03-14 15:30:00,90.95,91.06,90.5,90.77,320232.0,89.8806,89.9893,89.4359,89.7028,320232.0
2022-03-15 09:30:00,91.48,91.76,90.99,91.64,88103.0,90.4044,90.6811,89.9202,90.5625,88103.0
2022-03-15 10:00:00,91.62,92.12,91.45,92.11,73119.0,90.5428,91.0369,90.3748,91.027,73119.0
2022-03-15 10:30:00,92.15,92.61,92.09,92.41,76916.0,91.0665,91.5211,91.0072,91.3235,76916.0
2022-03-15 11:00:00,92.42,92.92,92.37,92.92,5338.0,91.3334,91.8275,91.2839,91.8275,5338.0
2022-03-15 11:30:00,92.9,93.26,92.52,92.67,31331.0,91.8077,92.1635,91.4322,91.5804,31331.0
2022-03-15 12:00:00,92.66,93.2,92.4,93.14,15592.0,91.5705,92.1042,91.3136,92.0449,15592.0
2022-03-15 12:30:00,93.18,93.18,92.65,92.87,8591.0,92.0844,92.0844,91.5606,91.7781,8591.0
2022-03-15 13:00:00,92.93,93.06,92.51,92.54,7951.0,91.8374,91.9658,91.4223,91.4519,7951.0
2022-03-15 13:30:00,92.47,92.82,92.47,92.8,15762.0,91.3828,91.7287,91.3828,91.7089,15762.0
2022-03-15 14:00:00,92.79,92.79,92.25,92.48,16719.0,91.699,91.699,91.1654,91.3926,16719.0
2022-03-15 14:30:00,92.45,93.04,92.35,93.04,66381.0,91.363,91.9461,91.2642,91.9461,66381.0
2022-03-15 15:00:00,93.0,93.59,92.95,93.53,41264.0,91.9065,92.4896,91.8571,92.4303,41264.0
2022-03-15 15:30:00,93.6,93.91,93.5,93.7,71767.0,92.4995,92.8058,92.4007,92.5983,71767.0
2022-03-16 09:30:00,94.88,95.92,94.87,95.74,62200.0,93.7644,94.7922,93.7545,94.6143,62200.0
2022-03-16 10:00:00,95.9,96.58,95.55,96.46,34637.0,94.7724,95.4444,94.4266,95.3259,34637.0
2022-03-16 10:30:00,96.68,96.75,96.23,96.42,18252.0,95.5433,95.6124,95.0986,95.2863,18252.0
2022-03-16 11:00:00,96.45,96.51,96.21,96.25,38122.0,95.316,95.3753,95.0788,95.1183,38122.0
2022-03-16 11:30:00,96.38,96.38,96.15,96.29,7430.0,95.2468,95.2468,95.0195,95.1579,7430.0
2022-03-16 12:00:00,96.28,96.39,96.07,96.11,12794.0,95.148,95.2567,94.9404,94.98,12794.0
2022-03-16 12:30:00,96.07,96.07,95.51,95.59,21250.0,94.9404,94.9404,94.387,94.4661,21250.0
2022-03-16 13:00:00,95.69,95.69,95.04,95.19,25503.0,94.5649,94.5649,93.9225,94.0708,25503.0
2022-03-16 13:30:00,95.28,95.62,95.28,95.62,6515.0,94.1597,94.4957,94.1597,94.4957,6515.0
2022-03-16 14:00:00,95.6,95.6,94.11,94.13,51043.0,94.476,94.476,93.0035,93.0232,51043.0
2022-03-16 14:30:00,94.0,95.98,93.66,95.74,64008.0,92.8948,94.8515,92.5588,94.6143,64008.0
2022-03-16 15:00:00,95.61,96.54,95.45,96.52,54160.0,94.4858,95.4049,94.3277,95.3851,54160.0
2022-03-16 15:30:00,96.27,97.29,96.25,97.28,60367.0,95.1381,96.1461,95.1183,96.1362,60367.0
2022-03-17 09:30:00,96.58,97.51,96.25,97.51,42485.0,95.4444,96.3635,95.1183,96.3635,42485.0
2022-03-17 10:00:00,97.46,97.77,97.1,97.24,199796.0,96.3141,96.6204,95.9583,96.0967,199796.0
2022-03-17 10:30:00,97.15,97.17,96.5,96.63,39514.0,96.0077,96.0275,95.3654,95.4939,39514.0
2022-03-17 11:00:00,96.68,97.06,96.45,96.9,17200.0,95.5433,95.9188,95.316,95.7607,17200.0
2022-03-17 11:30:00,96.91,97.17,96.62,96.96,8958.0,95.7706,96.0275,95.484,95.82,8958.0
2022-03-17 12:00:00,96.92,97.22,96.78,97.22,8003.0,95.7804,96.0769,95.6421,96.0769,8003.0
2022-03-17 12:30:00,97.17,97.3,97.08,97.29,13722.0,96.0275,96.156,95.9386,96.1461,13722.0
2022-03-17 13:00:00,97.32,97.68,97.04,97.67,11912.0,96.1757,96.5315,95.899,96.5216,11912.0
2022-03-17 13:30:00,97.68,98.02,97.62,97.98,18880.0,96.5315,96.8675,96.4722,96.828,18880.0
2022-03-17 14:00:00,97.81,97.95,97.44,97.45,26223.0,96.66,96.7983,96.2943,96.3042,26223.0
2022-03-17 14:30:00,97.52,97.84,97.52,97.77,21079.0,96.3734,96.6896,96.3734,96.6204,21079.0
2022-03-17 15:00:00,97.79,97.95,97.47,97.83,20310.0,96.6402,96.7983,96.324,96.6797,20310.0
2022-03-17 15:30:00,97.88,98.36,97.78,98.33,92782.0,96.7292,97.2035,96.6303,97.1739,92782.0
2022-03-18 09:30:00,97.91,98.49,97.57,98.49,27379.0,96.7588,97.332,96.4228,97.332,27379.0
2022-03-18 10:00:00,98.67,99.26,98.67,99.12,13460.0,97.5099,98.0929,97.5099,97.9546,13460.0
2022-03-18 10:30:00,99.13,99.13,98.54,99.01,19174.0,97.9645,97.9645,97.3814,97.8459,19174.0
2022-03-18 11:00:00,99.01,99.47,99.01,99.31,13493.0,97.8459,98.3005,97.8459,98.1423,13493.0
2022-03-18 11:30:00,99.42,99.56,99.2,99.34,17283.0,98.251,98.3894,98.0336,98.172,17283.0
2022-03-18 12:00:00,99.26,99.63,99.25,99.63,14184.0,98.0929,98.4586,98.083,98.4586,14184.0
2022-03-18 12:30:00,99.69,99.91,99.63,99.86,13321.0,98.5179,98.7353,98.4586,98.6859,13321.0
2022-03-18 13:00:00,99.86,99.94,99.72,99.93,15163.0,98.6859,98.7649,98.5475,98.7551,15163.0
2022-03-18 13:30:00,99.92,100.03,99.81,99.82,19285.0,98.7452,98.8539,98.6365,98.6463,19285.0
2022-03-18 14:00:00,99.9,100.0,99.76,99.92,5983.0,98.7254,98.8242,98.5871,98.7452,5983.0
2022-03-18 14:30:00,99.91,100.09,99.84,100.07,51087.0,98.7353,98.9132,98.6661,98.8934,51087.0
2022-03-18 15:00:00,100.06,100.55,99.99,100.48,194593.0,98.8835,99.3678,98.8143,99.2986,194593.0
2022-03-18 15:30:00,100.48,100.7,100.29,100.57,296219.0,99.2986,99.516,99.1108,99.3875,296219.0
2022-03-21 09:30:00,100.22,100.98,99.66,99.76,53170.0,99.0416,99.7927,98.4882,98.5871,53170.0
2022-03-21 10:00:00,99.66,99.75,99.07,99.09,36647.0,98.4882,98.5772,97.9052,97.9249,36647.0
2022-03-21 10:30:00,99.13,100.05,99.05,100.05,6912.0,97.9645,98.8736,97.8854,98.8736,6912.0
2022-03-21 11:00:00,99.99,100.73,99.83,100.69,17007.0,98.8143,99.5456,98.6562,99.5061,17007.0
2022-03-21 11:30:00,100.62,100.81,100.45,100.81,10862.0,99.4369,99.6247,99.2689,99.6247,10862.0
2022-03-21 12:00:00,100.87,100.87,100.41,100.65,13014.0,99.684,99.684,99.2294,99.4666,13014.0
2022-03-21 12:30:00,100.34,100.35,99.43,99.43,12730.0,99.1602,99.1701,98.2609,98.2609,12730.0
2022-03-21 13:00:00,99.44,99.51,98.93,99.09,24621.0,98.2708,98.34,97.7668,97.9249,24621.0
2022-03-21 13:30:00,99.08,99.36,99.03,99.34,8975.0,97.915,98.1918,97.8656,98.172,8975.0
2022-03-21 14:00:00,99.43,99.96,99.19,99.94,32731.0,98.2609,98.7847,98.0238,98.7649,32731.0
2022-03-21 14:30:00,99.92,100.0,99.48,99.48,9032.0,98.7452,98.8242,98.3103,98.3103,9032.0
2022-03-21 15:00:00,99.4,99.8,99.38,99.8,19075.0,98.2313,98.6266,98.2115,98.6266,19075.0
2022-03-21 15:30:00,99.86,100.31,99.5,100.3,49919.0,98.6859,99.1306,98.3301,99.1207,49919.0
2022-03-22 09:30:00,100.25,101.1,100.16,100.87,38278.0,99.0713,99.9113,98.9823,99.684,38278.0
2022-03-22 10:00:00,101.02,102.0,101.02,102.0,36968.0,99.8322,100.8007,99.8322,100.8007,36968.0
2022-03-22 10:30:00,102.11,102.38,102.08,102.24,54773.0,100.9094,101.1762,100.8798,101.0379,54773.0
2022-03-22 11:00:00,102.29,102.81,102.1,102.72,38557.0,101.0873,101.6012,100.8995,101.5122,38557.0
2022-03-22 11:30:00,102.69,102.69,102.31,102.31,68359.0,101.4826,101.4826,101.1071,101.1071,68359.0
2022-03-22 12:00:00,102.27,102.43,101.88,101.95,25288.0,101.0675,101.2257,100.6821,100.7513,25288.0
2022-03-22 12:30:00,101.98,102.11,101.86,102.05,43978.0,100.7809,100.9094,100.6624,100.8501,43978.0
2022-03-22 13:00:00,102.02,102.21,101.87,102.0,41673.0,100.8205,101.0082,100.6722,100.8007,41673.0
2022-03-22 13:30:00,102.09,102.28,102.04,102.28,47112.0,100.8897,101.0774,100.8402,101.0774,47112.0
2022-03-22 14:00:00,102.22,102.3,101.81,101.99,52294.0,101.0181,101.0972,100.6129,100.7908,52294.0
2022-03-22 14:30:00,101.95,102.19,101.86,102.12,43492.0,100.7513,100.9885,100.6624,100.9193,43492.0
2022-03-22 15:00:00,102.11,102.4,102.07,102.08,270424.0,100.9094,101.196,100.8699,100.8798,270424.0
2022-03-22 15:30:00,102.1,102.39,101.97,102.17,131256.0,100.8995,101.1861,100.7711,100.9687,131256.0
2022-03-23 09:30:00,101.09,101.09,100.4,100.73,44332.0,99.9014,99.9014,99.2195,99.5456,44332.0
2022-03-23 10:00:00,100.46,101.45,100.42,101.28,8200.0,99.2788,100.2572,99.2393,100.0892,8200.0
2022-03-23 10:30:00,101.36,101.49,101.0,101.48,5784.0,100.1682,100.2967,99.8125,100.2868,5784.0
2022-03-23 11:00:00,101.49,101.87,101.45,101.78,17971.0,100.2967,100.6722,100.2572,100.5833,17971.0
2022-03-23 11:30:00,101.73,102.04,101.7,102.04,5003.0,100.5339,100.8402,100.5042,100.8402,5003.0
2022-03-23 12:00:00,102.1,102.25,101.58,101.85,17682.0,100.8995,101.0478,100.3857,100.6525,17682.0
2022-03-23 12:30:00,101.94,101.94,101.5,101.7,7340.0,100.7414,100.7414,100.3066,100.5042,7340.0
2022-03-23 13:00:00,101.76,101.76,101.0,101.0,10573.0,100.5635,100.5635,99.8125,99.8125,10573.0
2022-03-23 13:30:00,100.99,101.24,100.96,101.22,11348.0,99.8026,100.0497,99.7729,100.0299,11348.0
2022-03-23 14:00:00,101.14,101.22,100.73,101.07,126900.0,99.9508,100.0299,99.5456,99.8816,126900.0
2022-03-23 14:30:00,101.06,101.34,100.89,101.0,9781.0,99.8718,100.1485,99.7038,99.8125,9781.0
2022-03-23 15:00:00,100.94,101.15,100.69,100.93,26252.0,99.7532,99.9607,99.5061,99.7433,26252.0
2022-03-23 15:30:00,100.9,101.18,100.54,100.55,30297.0,99.7136,99.9904,99.3579,99.3678,30297.0
2022-03-24 09:30:00,101.07,101.38,100.87,101.04,10205.0,99.919,100.2255,99.7213,99.8893,10205.0
2022-03-24 10:00:00,101.3,101.58,100.85,100.85,5822.0,100.1464,100.4232,99.7015,99.7015,5822.0
2022-03-24 10:30:00,100.71,101.44,100.71,101.27,20880.0,99.5631,100.2848,99.5631,100.1167,20880.0
2022-03-24 11:00:00,101.25,102.21,101.25,102.16,46239.0,100.0969,101.046,100.0969,100.9966,46239.0
2022-03-24 11:30:00,102.23,102.49,102.16,102.34,41375.0,101.0658,101.3228,100.9966,101.1745,41375.0
2022-03-24 12:00:00,102.3,102.45,102.05,102.11,15663.0,101.135,101.2833,100.8878,100.9471,15663.0
2022-03-24 12:30:00,102.21,102.31,102.0,102.3,15823.0,101.046,101.1449,100.8384,101.135,15823.0
2022-03-24 13:00:00,102.3,102.58,102.19,102.45,45270.0,101.135,101.4118,101.0262,101.2833,45270.0
2022-03-24 13:30:00,102.45,102.58,102.33,102.51,21026.0,101.2833,101.4118,101.1646,101.3426,21026.0
2022-03-24 14:00:00,102.49,102.73,102.38,102.57,24698.0,101.3228,101.5601,101.2141,101.4019,24698.0
2022-03-24 14:30:00,102.54,102.68,102.42,102.65,38292.0,101.3723,101.5107,101.2536,101.481,38292.0
2022-03-24 15:00:00,102.64,103.1,102.49,103.01,95909.0,101.4711,101.9259,101.3228,101.8369,95909.0
2022-03-24 15:30:00,103.04,103.38,102.84,103.37,226688.0,101.8666,102.2027,101.6688,102.1928,226688.0
2022-03-25 09:30:00,103.49,103.56,102.87,102.87,33642.0,102.3114,102.3806,101.6985,101.6985,33642.0
2022-03-25 10:00:00,102.86,103.14,102.67,103.06,7235.0,101.6886,101.9654,101.5008,101.8863,7235.0
2022-03-25 10:30:00,103.23,103.54,102.95,103.07,11702.0,102.0544,102.3609,101.7776,101.8962,11702.0
2022-03-25 11:00:00,103.12,103.12,102.0,102.0,18238.0,101.9456,101.9456,100.8384,100.8384,18238.0
2022-03-25 11:30:00,102.03,102.28,101.95,102.03,21929.0,100.8681,101.1152,100.789,100.8681,21929.0
2022-03-25 12:00:00,101.9,102.46,101.9,102.33,13094.0,100.7395,101.2932,100.7395,101.1646,13094.0
2022-03-25 12:30:00,102.33,102.41,102.09,102.27,16739.0,101.1646,101.2437,100.9274,101.1053,16739.0
2022-03-25 13:00:00,102.18,102.56,102.14,102.33,17922.0,101.0164,101.392,100.9768,101.1646,17922.0
2022-03-25 13:30:00,102.4,102.83,102.33,102.83,22081.0,101.2338,101.6589,101.1646,101.6589,22081.0
2022-03-25 14:00:00,102.81,103.0,102.76,102.93,30918.0,101.6392,101.827,101.5897,101.7578,30918.0
2022-03-25 14:30:00,103.0,103.06,102.85,102.96,25001.0,101.827,101.8863,101.6787,101.7875,25001.0
2022-03-25 15:00:00,103.01,103.01,102.27,102.28,135894.0,101.8369,101.8369,101.1053,101.1152,135894.0
2022-03-25 15:30:00,102.28,103.14,102.16,103.14,190483.0,101.1152,101.9654,100.9966,101.9654,190483.0
2022-03-28 09:30:00,102.66,104.02,102.66,103.81,36856.0,101.4909,102.8354,101.4909,102.6278,36856.0
2022-03-28 10:00:00,103.63,103.63,102.96,103.2,11013.0,102.4498,102.4498,101.7875,102.0247,11013.0
2022-03-28 10:30:00,103.28,103.61,103.03,103.61,17463.0,102.1038,102.4301,101.8567,102.4301,17463.0
2022-03-28 11:00:00,103.57,103.57,103.09,103.23,9328.0,102.3905,102.3905,101.916,102.0544,9328.0
2022-03-28 11:30:00,103.18,103.18,102.43,102.59,19188.0,102.005,102.005,101.2635,101.4217,19188.0
2022-03-28 12:00:00,102.46,102.71,102.3,102.47,11557.0,101.2932,101.5403,101.135,101.303,11557.0
2022-03-28 12:30:00,102.45,102.9,102.45,102.86,15969.0,101.2833,101.7282,101.2833,101.6886,15969.0
2022-03-28 13:00:00,102.85,103.31,102.84,103.3,32713.0,101.6787,102.1335,101.6688,102.1236,32713.0
2022-03-28 13:30:00,103.27,103.39,103.24,103.39,15002.0,102.0939,102.2126,102.0643,102.2126,15002.0
2022-03-28 14:00:00,103.39,103.49,103.31,103.48,9314.0,102.2126,102.3114,102.1335,102.3015,9314.0
2022-03-28 14:30:00,103.47,103.94,103.4,103.94,24189.0,102.2917,102.7563,102.2225,102.7563,24189.0
2022-03-28 15:00:00,103.99,104.12,103.87,104.12,30544.0,102.8057,102.9343,102.6871,102.9343,30544.0
2022-03-28 15:30:00,104.12,104.42,103.96,104.41,57704.0,102.9343,103.2308,102.7761,103.221,57704.0
2022-03-29 09:30:00,105.58,106.0,105.28,105.69,23452.0,104.3776,104.7928,104.081,104.4864,23452.0
2022-03-29 10:00:00,105.59,105.71,104.77,105.21,8769.0,104.3875,104.5062,103.5769,104.0118,8769.0
2022-03-29 10:30:00,105.1,105.45,104.81,105.33,17495.0,103.9031,104.2491,103.6164,104.1305,17495.0
2022-03-29 11:00:00,105.34,105.54,105.23,105.48,7631.0,104.1404,104.3381,104.0316,104.2788,7631.0
2022-03-29 11:30:00,105.47,105.71,105.4,105.51,13427.0,104.2689,104.5062,104.1997,104.3084,13427.0
2022-03-29 12:00:00,105.5,105.6,105.32,105.42,8602.0,104.2985,104.3974,104.1206,104.2195,8602.0
2022-03-29 12:30:00,105.32,105.54,105.14,105.42,13812.0,104.1206,104.3381,103.9426,104.2195,13812.0
2022-03-29 13:00:00,105.44,105.5,105.24,105.5,7682.0,104.2392,104.2985,104.0415,104.2985,7682.0
2022-03-29 13:30:00,105.44,105.92,105.42,105.92,10020.0,104.2392,104.7138,104.2195,104.7138,10020.0
2022-03-29 14:00:00,105.94,105.98,105.77,105.98,40271.0,104.7335,104.7731,104.5655,104.7731,40271.0
2022-03-29 14:30:00,105.95,106.32,105.93,106.28,105423.0,104.7434,105.1092,104.7236,105.0697,105423.0
2022-03-29 15:00:00,106.29,106.56,106.2,106.55,97166.0,105.0795,105.3465,104.9906,105.3366,97166.0
2022-03-29 15:30:00,106.55,106.6,106.11,106.38,343839.0,105.3366,105.386,104.9016,105.1685,343839.0
2022-03-30 09:30:00,105.8,106.03,105.57,105.84,19504.0,104.5951,104.8225,104.3677,104.6347,19504.0
2022-03-30 10:00:00,105.91,106.07,105.52,106.02,8219.0,104.7039,104.8621,104.3183,104.8126,8219.0
2022-03-30 10:30:00,105.98,106.13,105.48,105.49,13133.0,104.7731,104.9214,104.2788,104.2887,13133.0
2022-03-30 11:00:00,105.41,105.5,105.09,105.13,7235.0,104.2096,104.2985,103.8932,103.9328,7235.0
2022-03-30 11:30:00,105.2,105.49,105.16,105.38,5244.0,104.002,104.2887,103.9624,104.1799,5244.0
2022-03-30 12:00:00,105.48,105.57,105.29,105.47,8693.0,104.2788,104.3677,104.0909,104.2689,8693.0
2022-03-30 12:30:00,105.49,105.81,105.46,105.8,5788.0,104.2887,104.605,104.259,104.5951,5788.0
2022-03-30 13:00:00,105.8,105.8,105.45,105.49,7537.0,104.5951,104.5951,104.2491,104.2887,7537.0
2022-03-30 13:30:00,105.52,105.57,105.3,105.3,15087.0,104.3183,104.3677,104.1008,104.1008,15087.0
2022-03-30 14:00:00,105.28,105.38,105.0,105.02,18490.0,104.081,104.1799,103.8042,103.824,18490.0
2022-03-30 14:30:00,105.03,105.23,104.84,104.84,39292.0,103.8339,104.0316,103.6461,103.6461,39292.0
2022-03-30 15:00:00,104.86,104.86,104.27,104.46,71856.0,103.6658,103.6658,103.0826,103.2704,71856.0
2022-03-30 15:30:00,104.44,104.78,104.39,104.78,40880.0,103.2506,103.5867,103.2012,103.5867,40880.0
2022-03-31 09:30:00,104.76,104.76,103.86,104.26,12204.0,103.567,103.567,102.6772,103.0727,12204.0
2022-03-31 10:00:00,104.2,104.45,103.83,104.23,15371.0,103.0133,103.2605,102.6476,103.043,15371.0
2022-03-31 10:30:00,104.29,104.82,104.29,104.81,17990.0,103.1023,103.6263,103.1023,103.6164,17990.0
2022-03-31 11:00:00,104.7,104.72,104.37,104.41,11252.0,103.5077,103.5274,103.1814,103.221,11252.0
2022-03-31 11:30:00,104.4,104.74,104.37,104.42,2948.0,103.2111,103.5472,103.1814,103.2308,2948.0
2022-03-31 12:00:00,104.29,104.34,104.06,104.07,7094.0,103.1023,103.1518,102.8749,102.8848,7094.0
2022-03-31 12:30:00,104.18,104.18,103.88,103.88,5782.0,102.9936,102.9936,102.697,102.697,5782.0
2022-03-31 13:00:00,103.9,104.09,103.8,104.09,10968.0,102.7168,102.9046,102.6179,102.9046,10968.0
2022-03-31 13:30:00,104.08,104.23,103.94,104.05,9971.0,102.8947,103.043,102.7563,102.8651,9971.0
2022-03-31 14:00:00,103.9,103.96,103.77,103.93,9791.0,102.7168,102.7761,102.5882,102.7464,9791.0
2022-03-31 14:30:00,103.97,104.23,103.9,104.23,23316.0,102.786,103.043,102.7168,103.043,23316.0
2022-03-31 15:00:00,104.3,104.53,103.88,103.98,39310.0,103.1122,103.3396,102.697,102.7959,39310.0
2022-03-31 15:30:00,103.98,104.01,103.0,103.03,189250.0,102.7959,102.8255,101.827,101.8567,189250.0
2022-04-01 09:30:00,103.16,103.51,102.41,102.66,13800.0,101.9852,102.3312,101.2437,101.4909,13800.0
2022-04-01 10:00:00,102.61,103.02,102.46,102.66,13234.0,101.4415,101.8468,101.2932,101.4909,13234.0
2022-04-01 10:30:00,102.7,103.0,102.54,102.92,16229.0,101.5304,101.827,101.3723,101.7479,16229.0
2022-04-01 11:00:00,102.98,103.0,102.42,102.42,11457.0,101.8072,101.827,101.2536,101.2536,11457.0
2022-04-01 11:30:00,102.27,102.27,101.84,101.89,28605.0,101.1053,101.1053,100.6802,100.7297,28605.0
2022-04-01 12:00:00,101.87,102.05,101.76,101.98,5836.0,100.7099,100.8878,100.6011,100.8186,5836.0
2022-04-01 12:30:00,101.98,101.99,101.72,101.73,13744.0,100.8186,100.8285,100.5616,100.5715,13744.0
2022-04-01 13:00:00,101.79,101.88,101.63,101.78,4007.0,100.6308,100.7198,100.4726,100.6209,4007.0
2022-04-01 13:30:00,101.85,102.07,101.76,101.94,5451.0,100.6901,100.9076,100.6011,100.7791,5451.0
2022-04-01 14:00:00,101.87,102.26,101.85,102.26,15158.0,100.7099,101.0954,100.6901,101.0954,15158.0
2022-04-01 14:30:00,102.28,102.54,102.23,102.24,8708.0,101.1152,101.3723,101.0658,101.0757,8708.0
2022-04-01 15:00:00,102.29,102.48,101.91,102.01,23812.0,101.1251,101.3129,100.7494,100.8483,23812.0
2022-04-01 15:30:00,102.01,102.8,101.81,102.76,107032.0,100.8483,101.6293,100.6506,101.5897,107032.0
2022-04-04 09:30:00,102.99,104.65,102.99,104.63,9933.0,101.8171,103.4582,101.8171,103.4385,9933.0
2022-04-04 10:00:00,104.61,104.71,104.23,104.27,18561.0,103.4187,103.5175,103.043,103.0826,18561.0
2022-04-04 10:30:00,104.3,104.55,104.16,104.36,15303.0,103.1122,103.3594,102.9738,103.1715,15303.0
2022-04-04 11:00:00,104.45,104.74,104.45,104.61,16664.0,103.2605,103.5472,103.2605,103.4187,16664.0
2022-04-04 11:30:00,104.66,104.81,104.55,104.75,6548.0,103.4681,103.6164,103.3594,103.5571,6548.0
2022-04-04 12:00:00,104.71,104.87,104.7,104.86,21967.0,103.5175,103.6757,103.5077,103.6658,21967.0
2022-04-04 12:30:00,104.88,104.94,104.7,104.74,17284.0,103.6856,103.7449,103.5077,103.5472,17284.0
2022-04-04 13:00:00,104.66,104.7,104.57,104.64,21196.0,103.4681,103.5077,103.3791,103.4483,21196.0
2022-04-04 13:30:00,104.62,104.8,104.55,104.78,21191.0,103.4286,103.6065,103.3594,103.5867,21191.0
2022-04-04 14:00:00,104.74,104.74,104.36,104.62,28630.0,103.5472,103.5472,103.1715,103.4286,28630.0
2022-04-04 14:30:00,104.65,104.88,104.61,104.82,43471.0,103.4582,103.6856,103.4187,103.6263,43471.0
2022-04-04 15:00:00,104.82,105.02,104.73,104.99,43751.0,103.6263,103.824,103.5373,103.7944,43751.0
2022-04-04 15:30:00,104.97,105.08,104.85,105.08,99383.0,103.7746,103.8833,103.6559,103.8833,99383.0
2022-04-05 09:30:00,104.65,104.84,103.99,104.07,24098.0,103.4582,103.6461,102.8057,102.8848,24098.0
2022-04-05 10:00:00,103.9,104.26,103.13,103.22,11994.0,102.7168,103.0727,101.9555,102.0445,11994.0
2022-04-05 10:30:00,103.3,103.39,102.93,103.33,23461.0,102.1236,102.2126,101.7578,102.1533,23461.0
2022-04-05 11:00:00,103.34,103.38,103.03,103.15,10591.0,102.1631,102.2027,101.8567,101.9753,10591.0
2022-04-05 11:30:00,103.12,103.17,102.75,102.76,8522.0,101.9456,101.9951,101.5799,101.5897,8522.0
2022-04-05 12:00:00,102.75,102.9,102.43,102.43,15865.0,101.5799,101.7282,101.2635,101.2635,15865.0
2022-04-05 12:30:00,102.43,102.82,102.43,102.79,123258.0,101.2635,101.6491,101.2635,101.6194,123258.0
2022-04-05 13:00:00,102.79,103.17,102.79,103.05,9857.0,101.6194,101.9951,101.6194,101.8764,9857.0
2022-04-05 13:30:00,102.94,102.94,102.5,102.66,10235.0,101.7677,101.7677,101.3327,101.4909,10235.0
2022-04-05 14:00:00,102.7,102.96,102.57,102.8,13559.0,101.5304,101.7875,101.4019,101.6293,13559.0
2022-04-05 14:30:00,102.8,102.95,102.69,102.72,6339.0,101.6293,101.7776,101.5205,101.5502,6339.0
2022-04-05 15:00:00,102.74,102.79,102.28,102.41,30433.0,101.57,101.6194,101.1152,101.2437,30433.0
2022-04-05 15:30:00,102.37,102.51,102.15,102.46,64886.0,101.2042,101.3426,100.9867,101.2932,64886.0
2022-04-06 09:30:00,100.59,100.81,99.65,99.7,60830.0,99.4445,99.662,98.5152,98.5646,60830.0
2022-04-06 10:00:00,99.54,99.8,99.35,99.46,85497.0,98.4064,98.6635,98.2186,98.3273,85497.0
2022-04-06 10:30:00,99.49,99.83,99.37,99.52,18147.0,98.357,98.6931,98.2384,98.3866,18147.0
2022-04-06 11:00:00,99.47,99.71,99.3,99.53,19978.0,98.3372,98.5745,98.1692,98.3965,19978.0
2022-04-06 11:30:00,99.46,99.7,99.3,99.55,7046.0,98.3273,98.5646,98.1692,98.4163,7046.0
2022-04-06 12:00:00,99.58,99.58,99.06,99.06,5456.0,98.446,98.446,97.9319,97.9319,5456.0
2022-04-06 12:30:00,99.02,99.23,98.95,99.12,17492.0,97.8923,98.0999,97.8231,97.9912,17492.0
2022-04-06 13:00:00,99.01,99.4,98.98,99.4,14411.0,97.8825,98.268,97.8528,98.268,14411.0
2022-04-06 13:30:00,99.41,100.02,99.38,99.69,16453.0,98.2779,98.881,98.2482,98.5547,16453.0
2022-04-06 14:00:00,99.66,100.41,98.84,99.14,23715.0,98.5251,99.2665,97.7144,98.011,23715.0
2022-04-06 14:30:00,99.19,100.33,99.19,100.33,17304.0,98.0604,99.1874,98.0604,99.1874,17304.0
2022-04-06 15:00:00,100.42,100.69,99.5,99.55,30695.0,99.2764,99.5433,98.3669,98.4163,30695.0
2022-04-06 15:30:00,99.58,100.19,99.39,99.6,88585.0,98.446,99.049,98.2581,98.4657,88585.0
2022-04-07 09:30:00,99.26,100.35,99.26,100.22,19168.0,98.1296,99.2072,98.1296,99.0787,19168.0
2022-04-07 10:00:00,100.37,100.4,99.72,99.92,7621.0,99.227,99.2566,98.5844,98.7821,7621.0
2022-04-07 10:30:00,99.9,100.2,99.23,99.58,10578.0,98.7623,99.0589,98.0999,98.446,10578.0
2022-04-07 11:00:00,99.64,99.82,99.11,99.11,25168.0,98.5053,98.6832,97.9813,97.9813,25168.0
2022-04-07 11:30:00,99.15,99.16,98.65,98.75,15507.0,98.0209,98.0307,97.5266,97.6254,15507.0
2022-04-07 12:00:00,98.79,99.05,98.79,98.86,7638.0,97.665,97.922,97.665,97.7342,7638.0
2022-04-07 12:30:00,98.86,98.86,98.34,98.66,20223.0,97.7342,97.7342,97.2201,97.5364,20223.0
2022-04-07 13:00:00,98.63,99.48,98.62,99.4,26221.0,97.5068,98.3471,97.4969,98.268,26221.0
2022-04-07 13:30:00,99.36,99.65,99.09,99.65,16234.0,98.2285,98.5152,97.9615,98.5152,16234.0
2022-04-07 14:00:00,99.67,99.86,99.4,99.59,15666.0,98.5349,98.7228,98.268,98.4558,15666.0
2022-04-07 14:30:00,99.55,100.1,99.48,100.1,18870.0,98.4163,98.96,98.3471,98.96,18870.0
2022-04-07 15:00:00,100.08,100.59,100.08,100.23,25537.0,98.9403,99.4445,98.9403,99.0886,25537.0
2022-04-07 15:30:00,100.22,100.59,99.78,99.87,90603.0,99.0787,99.4445,98.6437,98.7327,90603.0
2022-04-08 09:30:00,99.48,99.48,98.14,98.19,34756.0,98.3471,98.3471,97.0224,97.0718,34756.0
2022-04-08 10:00:00,98.11,98.97,98.11,98.92,11518.0,96.9927,97.8429,96.9927,97.7935,11518.0
2022-04-08 10:30:00,98.9,99.2,98.58,99.2,8317.0,97.7737,98.0703,97.4573,98.0703,8317.0
2022-04-08 11:00:00,99.22,99.38,98.81,98.93,11679.0,98.0901,98.2482,97.6847,97.8034,11679.0
2022-04-08 11:30:00,98.95,99.16,98.85,99.08,12845.0,97.8231,98.0307,97.7243,97.9517,12845.0
2022-04-08 12:00:00,99.12,99.39,99.0,99.39,9550.0,97.9912,98.2581,97.8726,98.2581,9550.0
2022-04-08 12:30:00,99.31,99.32,99.12,99.29,12365.0,98.179,98.1889,97.9912,98.1593,12365.0
2022-04-08 13:00:00,99.22,99.22,98.74,98.74,2139.0,98.0901,98.0901,97.6155,97.6155,2139.0
2022-04-08 13:30:00,98.65,98.69,98.55,98.61,6548.0,97.5266,97.5661,97.4277,97.487,6548.0
2022-04-08 14:00:00,98.51,98.68,98.28,98.29,7144.0,97.3881,97.5562,97.1608,97.1707,7144.0
2022-04-08 14:30:00,98.21,98.65,98.2,98.45,10681.0,97.0916,97.5266,97.0817,97.3288,10681.0
2022-04-08 15:00:00,98.45,98.65,98.34,98.53,8381.0,97.3288,97.5266,97.2201,97.4079,8381.0
2022-04-08 15:30:00,98.58,98.59,98.03,98.17,43347.0,97.4573,97.4672,96.9136,97.052,43347.0
2022-04-11 09:30:00,97.0,97.07,96.26,96.5,35532.0,95.8953,95.9645,95.1638,95.401,35532.0
2022-04-11 10:00:00,96.47,96.89,96.27,96.34,15943.0,95.3714,95.7866,95.1737,95.2429,15943.0
2022-04-11 10:30:00,96.13,96.45,95.76,95.9,20506.0,95.0353,95.3516,94.6695,94.8079,20506.0
2022-04-11 11:00:00,95.92,96.08,95.84,96.04,226174.0,94.8276,94.9858,94.7486,94.9463,226174.0
2022-04-11 11:30:00,96.01,96.33,96.01,96.22,53096.0,94.9166,95.233,94.9166,95.1242,53096.0
2022-04-11 12:00:00,96.24,96.24,95.99,96.02,8481.0,95.144,95.144,94.8968,94.9265,8481.0
2022-04-11 12:30:00,96.07,96.41,96.02,96.38,15542.0,94.9759,95.3121,94.9265,95.2824,15542.0
2022-04-11 13:00:00,96.41,96.68,96.4,96.42,38988.0,95.3121,95.579,95.3022,95.3219,38988.0
2022-04-11 13:30:00,96.54,96.64,96.3,96.44,22304.0,95.4406,95.5394,95.2033,95.3417,22304.0
2022-04-11 14:00:00,96.46,96.61,96.16,96.26,25018.0,95.3615,95.5098,95.0649,95.1638,25018.0
2022-04-11 14:30:00,96.18,96.6,96.15,96.48,26710.0,95.0847,95.4999,95.055,95.3813,26710.0
2022-04-11 15:00:00,96.5,96.6,96.13,96.14,14574.0,95.401,95.4999,95.0353,95.0451,14574.0
2022-04-11 15:30:00,96.14,96.16,95.71,95.82,36924.0,95.0451,95.0649,94.62,94.7288,36924.0
2022-04-12 09:30:00,97.43,97.91,96.68,97.91,24512.0,96.3204,96.795,95.579,96.795,24512.0
2022-04-12 10:00:00,97.98,98.02,97.35,97.43,10919.0,96.8642,96.9037,96.2414,96.3204,10919.0
2022-04-12 10:30:00,97.16,97.28,96.46,96.64,10735.0,96.0535,96.1722,95.3615,95.5394,10735.0
2022-04-12 11:00:00,96.52,97.04,96.42,97.03,12957.0,95.4208,95.9349,95.3219,95.925,12957.0
2022-04-12 11:30:00,97.07,97.14,96.79,96.85,15424.0,95.9645,96.0337,95.6877,95.7471,15424.0
2022-04-12 12:00:00,96.87,96.88,96.26,96.35,18355.0,95.7668,95.7767,95.1638,95.2527,18355.0
2022-04-12 12:30:00,96.35,96.63,96.3,96.55,11591.0,95.2527,95.5296,95.2033,95.4505,11591.0
2022-04-12 13:00:00,96.54,96.75,96.25,96.48,19913.0,95.4406,95.6482,95.1539,95.3813,19913.0
2022-04-12 13:30:00,96.39,96.48,95.75,95.8,13982.0,95.2923,95.3813,94.6596,94.709,13982.0
2022-04-12 14:00:00,95.76,96.02,95.25,95.25,17421.0,94.6695,94.9265,94.1653,94.1653,17421.0
2022-04-12 14:30:00,95.23,95.6,95.15,95.42,21329.0,94.1455,94.5113,94.0664,94.3333,21329.0
2022-04-12 15:00:00,95.37,95.37,94.96,95.01,38176.0,94.2839,94.2839,93.8786,93.928,38176.0
2022-04-12 15:30:00,95.15,95.6,95.05,95.38,46023.0,94.0664,94.5113,93.9675,94.2938,46023.0
2022-04-13 09:30:00,95.47,96.28,95.34,95.95,156050.0,94.3828,95.1835,94.2542,94.8573,156050.0
2022-04-13 10:00:00,95.82,96.53,95.73,96.41,30833.0,94.7288,95.4307,94.6398,95.3121,30833.0
2022-04-13 10:30:00,96.43,96.69,96.19,96.21,13423.0,95.3318,95.5889,95.0946,95.1143,13423.0
2022-04-13 11:00:00,96.35,97.06,96.34,96.96,12218.0,95.2527,95.9547,95.2429,95.8558,12218.0
2022-04-13 11:30:00,96.99,97.03,96.77,96.89,25557.0,95.8855,95.925,95.668,95.7866,25557.0
2022-04-13 12:00:00,96.89,97.08,96.67,96.93,26954.0,95.7866,95.9744,95.5691,95.8261,26954.0
2022-04-13 12:30:00,96.9,97.16,96.88,97.05,28520.0,95.7965,96.0535,95.7767,95.9448,28520.0
2022-04-13 13:00:00,97.04,97.14,96.87,96.93,13451.0,95.9349,96.0337,95.7668,95.8261,13451.0
2022-04-13 13:30:00,96.94,96.94,96.54,96.72,12383.0,95.836,95.836,95.4406,95.6185,12383.0
2022-04-13 14:00:00,96.68,96.95,96.66,96.88,22393.0,95.579,95.8459,95.5592,95.7767,22393.0
2022-04-13 14:30:00,96.88,97.09,96.82,97.04,15399.0,95.7767,95.9843,95.7174,95.9349,15399.0
2022-04-13 15:00:00,97.04,97.32,96.87,97.31,40748.0,95.9349,96.2117,95.7668,96.2018,40748.0
2022-04-13 15:30:00,97.32,97.47,97.09,97.14,62688.0,96.2117,96.36,95.9843,96.0337,62688.0
2022-04-14 09:30:00,97.34,97.36,96.3,96.37,15965.0,96.2315,96.2512,95.2033,95.2725,15965.0
2022-04-14 10:00:00,96.43,96.46,95.8,95.98,57819.0,95.3318,95.3615,94.709,94.887,57819.0
2022-04-14 10:30:00,96.01,96.08,95.63,95.79,120023.0,94.9166,94.9858,94.5409,94.6991,120023.0
2022-04-14 11:00:00,95.77,96.08,95.68,95.98,41417.0,94.6794,94.9858,94.5904,94.887,41417.0
2022-04-14 11:30:00,95.97,95.97,95.53,95.6,9431.0,94.8771,94.8771,94.4421,94.5113,9431.0
2022-04-14 12:00:00,95.57,95.66,95.32,95.32,14302.0,94.4816,94.5706,94.2345,94.2345,14302.0
2022-04-14 12:30:00,95.27,95.36,95.09,95.22,9137.0,94.185,94.274,94.0071,94.1356,9137.0
2022-04-14 13:00:00,95.28,95.33,95.18,95.22,20061.0,94.1949,94.2444,94.0961,94.1356,20061.0
2022-04-14 13:30:00,95.26,95.52,95.25,95.44,5233.0,94.1752,94.4322,94.1653,94.3531,5233.0
2022-04-14 14:00:00,95.56,95.68,95.35,95.43,27428.0,94.4717,94.5904,94.2641,94.3432,27428.0
2022-04-14 14:30:00,95.41,95.44,94.93,94.93,12536.0,94.3235,94.3531,93.8489,93.8489,12536.0
2022-04-14 15:00:00,94.9,95.1,94.83,94.83,11425.0,93.8193,94.017,93.7501,93.7501,11425.0
2022-04-14 15:30:00,94.82,94.83,94.45,94.51,46673.0,93.7402,93.7501,93.3744,93.4337,46673.0
2022-04-18 09:30:00,94.17,94.79,93.97,94.38,24702.0,93.0976,93.7105,92.8998,93.3052,24702.0
2022-04-18 10:00:00,94.72,95.35,94.7,95.22,8008.0,93.6413,94.2641,93.6215,94.1356,8008.0
2022-04-18 10:30:00,95.13,95.27,94.77,94.94,35027.0,94.0466,94.185,93.6907,93.8588,35027.0
2022-04-18 11:00:00,94.94,95.07,94.49,94.52,157512.0,93.8588,93.9873,93.4139,93.4436,157512.0
2022-04-18 11:30:00,94.51,94.54,94.26,94.51,21924.0,93.4337,93.4634,93.1865,93.4337,21924.0
2022-04-18 12:00:00,94.47,94.48,93.89,93.93,19585.0,93.3942,93.404,92.8208,92.8603,19585.0
2022-04-18 12:30:00,93.91,94.11,93.84,94.07,7819.0,92.8405,93.0383,92.7713,92.9987,7819.0
2022-04-18 13:00:00,94.03,94.39,94.01,94.36,9997.0,92.9592,93.3151,92.9394,93.2854,9997.0
2022-04-18 13:30:00,94.47,95.21,94.47,95.1,9257.0,93.3942,94.1257,93.3942,94.017,9257.0
2022-04-18 14:00:00,95.09,95.36,94.86,95.13,33539.0,94.0071,94.274,93.7797,94.0466,33539.0
2022-04-18 14:30:00,95.17,95.26,94.9,94.9,14439.0,94.0862,94.1752,93.8193,93.8193,14439.0
2022-04-18 15:00:00,94.89,94.96,94.63,94.69,19838.0,93.8094,93.8786,93.5523,93.6116,19838.0
2022-04-18 15:30:00,94.57,94.8,94.13,94.8,78632.0,93.493,93.7204,93.058,93.7204,78632.0
2022-04-19 09:30:00,94.59,95.29,94.25,95.29,13319.0,93.5128,94.2048,93.1767,94.2048,13319.0
2022-04-19 10:00:00,95.39,96.01,95.39,95.87,22619.0,94.3037,94.9166,94.3037,94.7782,22619.0
2022-04-19 10:30:00,95.87,96.41,95.87,96.26,16222.0,94.7782,95.3121,94.7782,95.1638,16222.0
2022-04-19 11:00:00,96.22,96.54,96.12,96.54,25745.0,95.1242,95.4406,95.0254,95.4406,25745.0
2022-04-19 11:30:00,96.55,96.75,96.45,96.59,18058.0,95.4505,95.6482,95.3516,95.49,18058.0
2022-04-19 12:00:00,96.58,96.58,96.36,96.36,8957.0,95.4801,95.4801,95.2626,95.2626,8957.0
2022-04-19 12:30:00,96.36,96.53,96.33,96.48,9921.0,95.2626,95.4307,95.233,95.3813,9921.0
2022-04-19 13:00:00,96.48,96.55,96.27,96.29,20756.0,95.3813,95.4505,95.1737,95.1934,20756.0
2022-04-19 13:30:00,96.29,96.52,96.25,96.47,38246.0,95.1934,95.4208,95.1539,95.3714,38246.0
2022-04-19 14:00:00,96.42,96.44,96.05,96.21,15678.0,95.3219,95.3417,94.9562,95.1143,15678.0
2022-04-19 14:30:00,96.21,96.41,96.17,96.4,11234.0,95.1143,95.3121,95.0748,95.3022,11234.0
2022-04-19 15:00:00,96.4,96.86,96.33,96.8,391095.0,95.3022,95.7569,95.233,95.6976,391095.0
2022-04-19 15:30:00,96.82,96.95,96.53,96.8,36135.0,95.7174,95.8459,95.4307,95.6976,36135.0
2022-04-20 09:30:00,97.54,97.81,96.42,96.42,26654.0,96.4292,96.6961,95.3219,95.3219,26654.0
2022-04-20 10:00:00,96.51,96.85,96.22,96.76,7500.0,95.4109,95.7471,95.1242,95.6581,7500.0
2022-04-20 10:30:00,96.61,97.05,96.6,96.91,9338.0,95.5098,95.9448,95.4999,95.8064,9338.0
2022-04-20 11:00:00,96.74,96.74,96.05,96.13,23671.0,95.6383,95.6383,94.9562,95.0353,23671.0
2022-04-20 11:30:00,96.15,96.41,95.97,96.13,13014.0,95.055,95.3121,94.8771,95.0353,13014.0
2022-04-20 12:00:00,96.15,96.17,95.73,95.78,3714.0,95.055,95.0748,94.6398,94.6892,3714.0
2022-04-20 12:30:00,95.99,96.24,95.99,96.24,2153.0,94.8968,95.144,94.8968,95.144,2153.0
2022-04-20 13:00:00,96.19,96.45,96.09,96.38,18174.0,95.0946,95.3516,94.9957,95.2824,18174.0
2022-04-20 13:30:00,96.36,96.64,96.27,96.38,11828.0,95.2626,95.5394,95.1737,95.2824,11828.0
2022-04-20 14:00:00,96.34,96.39,96.04,96.04,11813.0,95.2429,95.2923,94.9463,94.9463,11813.0
2022-04-20 14:30:00,96.0,96.09,95.56,95.78,23322.0,94.9067,94.9957,94.4717,94.6892,23322.0
2022-04-20 15:00:00,95.8,96.15,95.8,96.07,30848.0,94.709,95.055,94.709,94.9759,30848.0
2022-04-20 15:30:00,96.06,96.41,95.79,95.86,57655.0,94.966,95.3121,94.6991,94.7683,57655.0
2022-04-21 09:30:00,96.9,97.72,96.82,97.0,15015.0,95.7965,96.6071,95.7174,95.8953,15015.0
2022-04-21 10:00:00,96.94,97.05,96.43,96.86,13521.0,95.836,95.9448,95.3318,95.7569,13521.0
2022-04-21 10:30:00,97.02,97.05,96.15,96.34,4616.0,95.9151,95.9448,95.055,95.2429,4616.0
2022-04-21 11:00:00,96.36,96.56,96.19,96.29,11696.0,95.2626,95.4604,95.0946,95.1934,11696.0
2022-04-21 11:30:00,96.28,96.4,95.34,95.34,9517.0,95.1835,95.3022,94.2542,94.2542,9517.0
2022-04-21 12:00:00,95.35,95.52,95.14,95.22,21255.0,94.2641,94.4322,94.0565,94.1356,21255.0
2022-04-21 12:30:00,95.17,95.35,94.9,95.0,6698.0,94.0862,94.2641,93.8193,93.9181,6698.0
2022-04-21 13:00:00,94.98,95.12,94.59,95.1,10542.0,93.8983,94.0368,93.5128,94.017,10542.0
2022-04-21 13:30:00,95.13,95.17,94.57,94.57,14073.0,94.0466,94.0862,93.493,93.493,14073.0
2022-04-21 14:00:00,94.49,94.51,93.97,94.11,38845.0,93.4139,93.4337,92.8998,93.0383,38845.0
2022-04-21 14:30:00,94.1,94.45,93.72,93.84,36454.0,93.0284,93.3744,92.6527,92.7713,36454.0
2022-04-21 15:00:00,93.79,93.85,93.43,93.81,34558.0,92.7219,92.7812,92.366,92.7417,34558.0
2022-04-21 15:30:00,93.79,93.84,93.32,93.56,53669.0,92.7219,92.7713,92.2573,92.4945,53669.0
2022-04-22 09:30:00,93.65,94.18,93.16,93.3,18169.0,92.5835,93.1075,92.0991,92.2375,18169.0
2022-04-22 10:00:00,93.24,93.81,92.7,92.7,27297.0,92.1782,92.7417,91.6443,91.6443,27297.0
2022-04-22 10:30:00,92.71,93.29,92.7,92.85,56884.0,91.6542,92.2276,91.6443,91.7926,56884.0
2022-04-22 11:00:00,92.88,93.24,92.71,92.94,36698.0,91.8223,92.1782,91.6542,91.8816,36698.0
2022-04-22 11:30:00,92.92,93.0,92.15,92.15,97510.0,91.8618,91.9409,91.1006,91.1006,97510.0
2022-04-22 12:00:00,92.11,92.2,91.96,92.19,25037.0,91.061,91.15,90.9127,91.1401,25037.0
2022-04-22 12:30:00,92.3,92.35,91.95,91.95,7022.0,91.2489,91.2983,90.9029,90.9029,7022.0
2022-04-22 13:00:00,91.88,92.05,91.79,91.89,20396.0,90.8337,91.0017,90.7447,90.8435,20396.0
2022-04-22 13:30:00,91.84,91.84,91.55,91.56,13188.0,90.7941,90.7941,90.5074,90.5173,13188.0
2022-04-22 14:00:00,91.55,91.93,91.41,91.6,19428.0,90.5074,90.8831,90.369,90.5568,19428.0
2022-04-22 14:30:00,91.62,91.72,91.2,91.33,29417.0,90.5766,90.6755,90.1614,90.2899,29417.0
2022-04-22 15:00:00,91.37,91.8,91.19,91.61,25527.0,90.3295,90.7546,90.1515,90.5667,25527.0
2022-04-22 15:30:00,91.73,92.11,90.91,91.02,95716.0,90.6854,91.061,89.8747,89.9834,95716.0
2022-04-25 09:30:00,90.51,91.22,90.31,90.72,34022.0,89.4793,90.1812,89.2815,89.6869,34022.0
2022-04-25 10:00:00,90.52,91.7,90.5,91.7,25109.0,89.4891,90.6557,89.4694,90.6557,25109.0
2022-04-25 10:30:00,91.76,92.15,91.13,91.13,26526.0,90.715,91.1006,90.0922,90.0922,26526.0
2022-04-25 11:00:00,91.2,91.44,90.77,91.06,13435.0,90.1614,90.3987,89.7363,90.023,13435.0
2022-04-25 11:30:00,91.04,91.26,90.49,90.68,11788.0,90.0032,90.2207,89.4595,89.6473,11788.0
2022-04-25 12:00:00,90.68,91.48,90.51,91.34,53407.0,89.6473,90.4382,89.4793,90.2998,53407.0
2022-04-25 12:30:00,91.24,91.69,91.18,91.21,13409.0,90.2009,90.6458,90.1416,90.1713,13409.0
2022-04-25 13:00:00,91.1,91.64,90.99,91.56,8371.0,90.0625,90.5964,89.9538,90.5173,8371.0
2022-04-25 13:30:00,91.57,91.75,91.16,91.21,13962.0,90.5272,90.7051,90.1219,90.1713,13962.0
2022-04-25 14:00:00,91.25,91.92,91.05,91.92,30911.0,90.2108,90.8732,90.0131,90.8732,30911.0
2022-04-25 14:30:00,91.87,92.28,91.71,92.17,25041.0,90.8238,91.2291,90.6656,91.1203,25041.0
2022-04-25 15:00:00,91.92,92.24,91.33,92.24,58950.0,90.8732,91.1896,90.2899,91.1896,58950.0
2022-04-25 15:30:00,92.2,92.78,92.2,92.71,79628.0,91.15,91.7234,91.15,91.6542,79628.0
2022-04-26 09:30:00,91.94,91.94,90.63,90.68,50847.0,90.893,90.893,89.5979,89.6473,50847.0
2022-04-26 10:00:00,90.72,90.79,90.23,90.41,39557.0,89.6869,89.7561,89.2024,89.3804,39557.0
2022-04-26 10:30:00,90.41,90.49,89.95,90.06,32056.0,89.3804,89.4595,88.9256,89.0344,32056.0
2022-04-26 11:00:00,89.96,90.14,89.71,89.98,24865.0,88.9355,89.1135,88.6884,88.9553,24865.0
2022-04-26 11:30:00,90.0,90.17,89.7,89.73,36674.0,88.9751,89.1431,88.6785,88.7081,36674.0
2022-04-26 12:00:00,89.77,90.65,89.74,90.65,14239.0,88.7477,89.6177,88.718,89.6177,14239.0
2022-04-26 12:30:00,90.59,90.74,90.31,90.58,46817.0,89.5583,89.7066,89.2815,89.5485,46817.0
2022-04-26 13:00:00,90.55,90.55,89.85,89.91,83669.0,89.5188,89.5188,88.8268,88.8861,83669.0
2022-04-26 13:30:00,89.88,90.23,89.85,90.02,23370.0,88.8564,89.2024,88.8268,88.9948,23370.0
2022-04-26 14:00:00,90.08,90.42,89.93,90.42,29297.0,89.0541,89.3903,88.9059,89.3903,29297.0
2022-04-26 14:30:00,90.39,90.61,90.12,90.61,50283.0,89.3606,89.5781,89.0937,89.5781,50283.0
2022-04-26 15:00:00,90.66,90.7,89.59,89.71,70664.0,89.6275,89.6671,88.5697,88.6884,70664.0
2022-04-26 15:30:00,89.65,89.82,89.2,89.2,191110.0,88.629,88.7971,88.1842,88.1842,191110.0
2022-04-27 09:30:00,89.01,90.94,88.9,90.43,30818.0,87.9963,89.9044,87.8876,89.4002,30818.0
2022-04-27 10:00:00,90.56,90.73,88.83,89.2,47195.0,89.5287,89.6967,87.8184,88.1842,47195.0
2022-04-27 10:30:00,88.92,90.0,88.72,89.58,3665151.0,87.9074,88.9751,87.7096,88.5598,3665151.0
2022-04-27 11:00:00,89.57,90.24,89.57,89.97,23090.0,88.55,89.2123,88.55,88.9454,23090.0
2022-04-27 11:30:00,90.06,90.4,89.6,89.74,84721.0,89.0344,89.3705,88.5796,88.718,84721.0
2022-04-27 12:00:00,89.74,90.84,89.42,90.78,22025.0,88.718,89.8055,88.4017,89.7462,22025.0
2022-04-27 12:30:00,90.86,90.95,90.56,90.69,16763.0,89.8253,89.9142,89.5287,89.6572,16763.0
2022-04-27 13:00:00,90.5,90.72,89.88,90.34,74205.0,89.4694,89.6869,88.8564,89.3112,74205.0
2022-04-27 13:30:00,90.43,90.5,90.09,90.42,39131.0,89.4002,89.4694,89.064,89.3903,39131.0
2022-04-27 14:00:00,90.45,90.49,90.01,90.05,12184.0,89.4199,89.4595,88.9849,89.0245,12184.0
2022-04-27 14:30:00,90.02,90.37,89.54,89.61,25623.0,88.9948,89.3408,88.5203,88.5895,25623.0
2022-04-27 15:00:00,89.57,89.7,89.22,89.38,39542.0,88.55,88.6785,88.2039,88.3621,39542.0
2022-04-27 15:30:00,89.39,89.61,89.12,89.3,108211.0,88.372,88.5895,88.1051,88.283,108211.0
2022-04-28 09:30:00,91.18,92.05,90.62,91.01,31701.0,90.1416,91.0017,89.588,89.9736,31701.0
2022-04-28 10:00:00,90.62,91.24,90.54,90.55,13591.0,89.588,90.2009,89.5089,89.5188,13591.0
2022-04-28 10:30:00,90.54,90.8,90.37,90.8,5769.0,89.5089,89.7659,89.3408,89.7659,5769.0
2022-04-28 11:00:00,90.8,91.77,90.8,91.51,21473.0,89.7659,90.7249,89.7659,90.4679,21473.0
2022-04-28 11:30:00,91.61,91.61,90.94,90.97,7747.0,90.5667,90.5667,89.9044,89.934,7747.0
2022-04-28 12:00:00,91.11,91.97,91.06,91.97,9492.0,90.0724,90.9226,90.023,90.9226,9492.0
2022-04-28 12:30:00,92.0,92.73,91.99,92.48,18948.0,90.9523,91.674,90.9424,91.4268,18948.0
2022-04-28 13:00:00,92.66,93.19,92.66,93.12,16375.0,91.6048,92.1287,91.6048,92.0595,16375.0
2022-04-28 13:30:00,93.08,93.38,93.03,93.35,68647.0,92.02,92.3166,91.9706,92.2869,68647.0
2022-04-28 14:00:00,93.36,93.44,93.21,93.36,23798.0,92.2968,92.3759,92.1485,92.2968,23798.0
2022-04-28 14:30:00,93.44,93.82,93.34,93.65,42580.0,92.3759,92.7516,92.277,92.5835,42580.0
2022-04-28 15:00:00,93.63,94.05,93.53,93.86,66486.0,92.5637,92.9789,92.4649,92.7911,66486.0
2022-04-28 15:30:00,93.69,93.75,93.07,93.45,89007.0,92.623,92.6824,92.0101,92.3858,89007.0
2022-04-29 09:30:00,92.36,93.75,92.28,93.71,38516.0,91.3082,92.6824,91.2291,92.6428,38516.0
2022-04-29 10:00:00,93.74,93.74,92.19,92.23,54947.0,92.6725,92.6725,91.1401,91.1797,54947.0
2022-04-29 10:30:00,92.29,92.43,91.9,92.16,27474.0,91.239,91.3774,90.8534,91.1105,27474.0
2022-04-29 11:00:00,92.16,92.27,91.79,92.05,14700.0,91.1105,91.2192,90.7447,91.0017,14700.0
2022-04-29 11:30:00,92.1,92.41,91.93,91.94,11287.0,91.0511,91.3576,90.8831,90.893,11287.0
2022-04-29 12:00:00,91.78,91.78,91.48,91.54,19729.0,90.7348,90.7348,90.4382,90.4975,19729.0
2022-04-29 12:30:00,91.52,91.53,91.17,91.26,9347.0,90.4778,90.4876,90.1317,90.2207,9347.0
2022-04-29 13:00:00,91.35,91.56,91.21,91.52,55838.0,90.3097,90.5173,90.1713,90.4778,55838.0
2022-04-29 13:30:00,91.52,91.72,91.14,91.17,9258.0,90.4778,90.6755,90.1021,90.1317,9258.0
2022-04-29 14:00:00,91.03,91.24,90.83,90.95,20230.0,89.9933,90.2009,89.7956,89.9142,20230.0
2022-04-29 14:30:00,90.91,91.05,90.5,90.78,102496.0,89.8747,90.0131,89.4694,89.7462,102496.0
2022-04-29 15:00:00,90.69,90.74,90.29,90.29,20257.0,89.6572,89.7066,89.2618,89.2618,20257.0
2022-04-29 15:30:00,90.31,90.49,89.46,89.61,131658.0,89.2815,89.4595,88.4412,88.5895,131658.0
2022-05-02 09:30:00,89.47,90.74,89.02,90.37,66288.0,88.4511,89.7066,88.0062,89.3408,66288.0
2022-05-02 10:00:00,90.28,90.67,89.45,90.67,24062.0,89.2519,89.6374,88.4313,89.6374,24062.0
2022-05-02 10:30:00,90.79,91.06,90.07,90.09,35556.0,89.7561,90.023,89.0443,89.064,35556.0
2022-05-02 11:00:00,90.02,90.35,89.66,89.91,32729.0,88.9948,89.3211,88.6389,88.8861,32729.0
2022-05-02 11:30:00,89.96,90.28,89.75,90.28,28737.0,88.9355,89.2519,88.7279,89.2519,28737.0
2022-05-02 12:00:00,90.29,90.69,89.8,90.34,31080.0,89.2618,89.6572,88.7773,89.3112,31080.0
2022-05-02 12:30:00,90.47,90.5,89.65,89.65,17580.0,89.4397,89.4694,88.629,88.629,17580.0
2022-05-02 13:00:00,89.72,89.85,89.46,89.51,165626.0,88.6982,88.8268,88.4412,88.4906,165626.0
2022-05-02 13:30:00,89.49,89.54,89.06,89.31,36922.0,88.4709,88.5203,88.0458,88.2929,36922.0
2022-05-02 14:00:00,89.25,89.61,88.89,89.1,65169.0,88.2336,88.5895,87.8777,88.0853,65169.0
2022-05-02 14:30:00,89.06,89.68,88.89,89.3,20066.0,88.0458,88.6587,87.8777,88.283,20066.0
2022-05-02 15:00:00,89.37,90.94,89.32,90.69,208640.0,88.3522,89.9044,88.3028,89.6572,208640.0
2022-05-02 15:30:00,90.82,91.57,90.72,91.55,90698.0,89.7857,90.5272,89.6869,90.5074,90698.0
2022-05-03 09:30:00,91.46,91.69,90.77,91.69,33417.0,90.4184,90.6458,89.7363,90.6458,33417.0
2022-05-03 10:00:00,91.96,92.1,91.09,91.51,25678.0,90.9127,91.0511,90.0526,90.4679,25678.0
2022-05-03 10:30:00,91.59,91.72,90.79,91.13,56757.0,90.547,90.6755,89.7561,90.0922,56757.0
2022-05-03 11:00:00,91.13,91.91,91.02,91.69,75775.0,90.0922,90.8633,89.9834,90.6458,75775.0
2022-05-03 11:30:00,91.76,91.87,91.41,91.69,35482.0,90.715,90.8238,90.369,90.6458,35482.0
2022-05-03 12:00:00,91.65,91.93,91.18,91.41,35577.0,90.6063,90.8831,90.1416,90.369,35577.0
2022-05-03 12:30:00,91.31,91.69,91.24,91.56,25502.0,90.2701,90.6458,90.2009,90.5173,25502.0
2022-05-03 13:00:00,91.57,92.15,91.5,91.87,44270.0,90.5272,91.1006,90.458,90.8238,44270.0
2022-05-03 13:30:00,91.93,92.25,91.92,91.99,23432.0,90.8831,91.1994,90.8732,90.9424,23432.0
2022-05-03 14:00:00,91.98,91.98,91.23,91.24,52486.0,90.9325,90.9325,90.1911,90.2009,52486.0
2022-05-03 14:30:00,91.28,91.87,90.99,91.86,31348.0,90.2405,90.8238,89.9538,90.8139,31348.0
2022-05-03 15:00:00,91.94,92.02,91.49,91.68,49780.0,90.893,90.9721,90.4481,90.6359,49780.0
2022-05-03 15:30:00,91.68,91.83,91.2,91.62,171178.0,90.6359,90.7842,90.1614,90.5766,171178.0
2022-05-04 09:30:00,91.9,91.9,91.08,91.08,18932.0,90.8534,90.8534,90.0428,90.0428,18932.0
2022-05-04 10:00:00,91.0,91.1,90.49,90.71,17842.0,89.9637,90.0625,89.4595,89.677,17842.0
2022-05-04 10:30:00,90.66,90.72,90.37,90.4,30202.0,89.6275,89.6869,89.3408,89.3705,30202.0
2022-05-04 11:00:00,90.39,90.45,90.05,90.15,37544.0,89.3606,89.4199,89.0245,89.1234,37544.0
2022-05-04 11:30:00,90.16,90.69,89.98,90.62,19687.0,89.1332,89.6572,88.9553,89.588,19687.0
2022-05-04 12:00:00,90.6,91.42,90.6,91.38,19643.0,89.5682,90.3789,89.5682,90.3393,19643.0
2022-05-04 12:30:00,91.42,91.66,91.26,91.66,29335.0,90.3789,90.6162,90.2207,90.6162,29335.0
2022-05-04 13:00:00,91.68,91.9,91.5,91.75,22135.0,90.6359,90.8534,90.458,90.7051,22135.0
2022-05-04 13:30:00,91.74,92.24,91.67,92.1,30815.0,90.6952,91.1896,90.626,91.0511,30815.0
2022-05-04 14:00:00,92.15,92.49,91.1,91.83,35488.0,91.1006,91.4367,90.0625,90.7842,35488.0
2022-05-04 14:30:00,91.88,93.45,90.59,93.26,78535.0,90.8337,92.3858,89.5583,92.1979,78535.0
2022-05-04 15:00:00,93.42,94.45,93.29,94.43,38468.0,92.3561,93.3744,92.2276,93.3546,38468.0
2022-05-04 15:30:00,94.47,95.16,94.43,94.97,97376.0,93.3942,94.0763,93.3546,93.8885,97376.0
2022-05-05 09:30:00,93.51,93.59,92.21,92.27,44849.0,92.4451,92.5242,91.1599,91.2192,44849.0
2022-05-05 10:00:00,92.34,92.34,91.2,91.32,18904.0,91.2884,91.2884,90.1614,90.28,18904.0
2022-05-05 10:30:00,91.09,91.12,90.44,90.76,32197.0,90.0526,90.0823,89.41,89.7264,32197.0
2022-05-05 11:00:00,90.8,90.8,90.22,90.42,23823.0,89.7659,89.7659,89.1926,89.3903,23823.0
2022-05-05 11:30:00,90.44,90.84,90.0,90.05,10706.0,89.41,89.8055,88.9751,89.0245,10706.0
2022-05-05 12:00:00,89.98,90.64,89.71,90.5,123650.0,88.9553,89.6078,88.6884,89.4694,123650.0
2022-05-05 12:30:00,90.46,90.59,89.96,90.36,14589.0,89.4298,89.5583,88.9355,89.331,14589.0
2022-05-05 13:00:00,90.75,90.87,90.27,90.39,13042.0,89.7165,89.8352,89.242,89.3606,13042.0
2022-05-05 13:30:00,90.27,90.62,89.85,89.93,33934.0,89.242,89.588,88.8268,88.9059,33934.0
2022-05-05 14:00:00,89.85,90.37,89.64,89.82,14913.0,88.8268,89.3408,88.6192,88.7971,14913.0
2022-05-05 14:30:00,89.62,89.94,89.59,89.83,24126.0,88.5994,88.9157,88.5697,88.807,24126.0
2022-05-05 15:00:00,89.79,89.79,89.08,89.2,154198.0,88.7675,88.7675,88.0655,88.1842,154198.0
2022-05-05 15:30:00,89.13,90.29,89.02,90.15,180743.0,88.115,89.2618,88.0062,89.1234,180743.0
2022-05-06 09:30:00,89.39,89.47,87.78,87.94,33202.0,88.372,88.4511,86.7803,86.9385,33202.0
2022-05-06 10:00:00,87.91,89.83,87.88,89.32,22628.0,86.9089,88.807,86.8792,88.3028,22628.0
2022-05-06 10:30:00,89.35,90.28,88.68,90.16,40799.0,88.3325,89.2519,87.6701,89.1332,40799.0
2022-05-06 11:00:00,90.1,90.81,89.68,90.55,27429.0,89.0739,89.7758,88.6587,89.5188,27429.0
2022-05-06 11:30:00,90.53,90.6,89.31,89.33,154958.0,89.499,89.5682,88.2929,88.3127,154958.0
2022-05-06 12:00:00,89.32,90.23,89.27,89.8,21083.0,88.3028,89.2024,88.2534,88.7773,21083.0
2022-05-06 12:30:00,89.78,90.47,89.69,90.47,29701.0,88.7576,89.4397,88.6686,89.4397,29701.0
2022-05-06 13:00:00,90.49,90.62,89.68,89.86,17442.0,89.4595,89.588,88.6587,88.8367,17442.0
2022-05-06 13:30:00,89.91,90.08,89.18,89.23,208797.0,88.8861,89.0541,88.1644,88.2138,208797.0
2022-05-06 14:00:00,89.17,89.38,88.84,88.95,40544.0,88.1545,88.3621,87.8283,87.937,40544.0
2022-05-06 14:30:00,88.98,89.28,88.66,88.96,46732.0,87.9667,88.2633,87.6503,87.9469,46732.0
2022-05-06 15:00:00,88.81,88.84,88.25,88.59,37716.0,87.7986,87.8283,87.245,87.5811,37716.0
2022-05-06 15:30:00,88.58,89.51,88.56,89.14,136808.0,87.5712,88.4906,87.5515,88.1249,136808.0
2022-05-09 09:30:00,87.36,88.0,87.09,87.28,45772.0,86.3651,86.9978,86.0982,86.286,45772.0
2022-05-09 10:00:00,87.01,87.15,86.51,86.51,60378.0,86.0191,86.1575,85.5248,85.5248,60378.0
2022-05-09 10:30:00,86.43,86.59,85.99,86.12,108237.0,85.4457,85.6039,85.0107,85.1392,108237.0
2022-05-09 11:00:00,86.07,86.26,85.77,85.86,72030.0,85.0898,85.2777,84.7932,84.8822,72030.0
2022-05-09 11:30:00,85.84,86.42,85.6,86.21,62992.0,84.8624,85.4358,84.6252,85.2282,62992.0
2022-05-09 12:00:00,86.17,86.97,85.87,86.69,110613.0,85.1887,85.9796,84.8921,85.7028,110613.0
2022-05-09 12:30:00,86.73,86.88,86.08,86.09,47962.0,85.7423,85.8906,85.0997,85.1096,47962.0
2022-05-09 13:00:00,86.06,86.33,85.92,86.25,45174.0,85.0799,85.3469,84.9415,85.2678,45174.0
2022-05-09 13:30:00,86.3,86.37,85.6,85.79,228754.0,85.3172,85.3864,84.6252,84.813,228754.0
2022-05-09 14:00:00,85.81,86.01,85.57,85.62,66527.0,84.8328,85.0305,84.5955,84.6449,66527.0
2022-05-09 14:30:00,85.6,86.1,85.43,86.0,128507.0,84.6252,85.1195,84.4571,85.0206,128507.0
2022-05-09 15:00:00,86.05,86.42,85.57,85.67,119989.0,85.07,85.4358,84.5955,84.6944,119989.0
2022-05-09 15:30:00,85.61,85.69,85.0,85.43,263292.0,84.6351,84.7141,84.032,84.4571,263292.0
2022-05-10 09:30:00,87.45,87.95,86.45,87.38,60771.0,86.4541,86.9484,85.4655,86.3849,60771.0
2022-05-10 10:00:00,87.22,87.94,87.03,87.17,44277.0,86.2267,86.9385,86.0389,86.1773,44277.0
2022-05-10 10:30:00,87.21,87.3,85.97,86.01,270339.0,86.2168,86.3058,84.991,85.0305,270339.0
2022-05-10 11:00:00,86.02,86.12,85.31,85.68,256291.0,85.0404,85.1392,84.3385,84.7043,256291.0
2022-05-10 11:30:00,85.7,86.3,85.4,85.9,35196.0,84.724,85.3172,84.4274,84.9218,35196.0
2022-05-10 12:00:00,85.92,86.34,85.75,85.94,25365.0,84.9415,85.3567,84.7735,84.9613,25365.0
2022-05-10 12:30:00,86.04,86.33,85.6,85.78,133738.0,85.0602,85.3469,84.6252,84.8031,133738.0
2022-05-10 13:00:00,85.81,86.74,85.8,86.71,18715.0,84.8328,85.7522,84.8229,85.7225,18715.0
2022-05-10 13:30:00,86.75,87.97,86.75,87.94,115151.0,85.7621,86.9682,85.7621,86.9385,115151.0
2022-05-10 14:00:00,87.99,88.01,87.23,87.46,28637.0,86.988,87.0077,86.2366,86.464,28637.0
2022-05-10 14:30:00,87.52,88.01,87.38,87.77,89602.0,86.5233,87.0077,86.3849,86.7705,89602.0
2022-05-10 15:00:00,87.79,88.09,87.17,87.24,60021.0,86.7902,87.0868,86.1773,86.2465,60021.0
2022-05-10 15:30:00,87.25,87.29,86.66,86.76,93791.0,86.2564,86.2959,85.6731,85.772,93791.0
2022-05-11 09:30:00,85.92,87.65,85.28,87.05,77742.0,84.9415,86.6518,84.3088,86.0587,77742.0
2022-05-11 10:00:00,86.86,87.32,86.16,87.1,29357.0,85.8708,86.3256,85.1788,86.1081,29357.0
2022-05-11 10:30:00,86.97,87.16,86.21,86.22,34096.0,85.9796,86.1674,85.2282,85.2381,34096.0
2022-05-11 11:00:00,86.35,86.37,85.7,86.33,44286.0,85.3666,85.3864,84.724,85.3469,44286.0
2022-05-11 11:30:00,86.29,86.93,86.11,86.11,10093.0,85.3073,85.94,85.1294,85.1294,10093.0
2022-05-11 12:00:00,86.15,86.4,85.65,85.67,34452.0,85.1689,85.4161,84.6746,84.6944,34452.0
2022-05-11 12:30:00,85.65,85.91,85.16,85.26,17543.0,84.6746,84.9316,84.1902,84.289,17543.0
2022-05-11 13:00:00,85.16,85.2,84.8,84.85,24206.0,84.1902,84.2297,83.8343,83.8837,24206.0
2022-05-11 13:30:00,84.8,85.0,84.29,84.29,51356.0,83.8343,84.032,83.3301,83.3301,51356.0
2022-05-11 14:00:00,84.37,85.01,84.29,84.69,21774.0,83.4092,84.0419,83.3301,83.7255,21774.0
2022-05-11 14:30:00,84.59,85.25,84.42,84.48,63946.0,83.6267,84.2792,83.4586,83.5179,63946.0
2022-05-11 15:00:00,84.47,84.47,84.03,84.14,33072.0,83.508,83.508,83.073,83.1818,33072.0
2022-05-11 15:30:00,84.13,84.36,83.65,83.86,171760.0,83.1719,83.3993,82.6974,82.905,171760.0
2022-05-12 09:30:00,82.82,83.24,81.69,82.32,140934.0,81.8768,82.292,80.7597,81.3825,140934.0
2022-05-12 10:00:00,82.26,84.07,81.94,83.62,92174.0,81.3232,83.1126,81.0068,82.6677,92174.0
2022-05-12 10:30:00,83.8,84.42,83.17,84.38,243730.0,82.8457,83.4586,82.2228,83.4191,243730.0
2022-05-12 11:00:00,84.29,84.79,84.13,84.33,144308.0,83.3301,83.8244,83.1719,83.3696,144308.0
2022-05-12 11:30:00,84.35,84.35,82.8,82.82,46785.0,83.3894,83.3894,81.8571,81.8768,46785.0
2022-05-12 12:00:00,82.76,83.23,82.48,83.08,30703.0,81.8175,82.2822,81.5407,82.1339,30703.0
2022-05-12 12:30:00,83.18,83.71,83.08,83.16,48682.0,82.2327,82.7567,82.1339,82.213,48682.0
2022-05-12 13:00:00,83.22,83.37,82.67,82.7,49372.0,82.2723,82.4206,81.7285,81.7582,49372.0
2022-05-12 13:30:00,82.72,82.83,81.76,81.89,34294.0,81.778,81.8867,80.8289,80.9574,34294.0
2022-05-12 14:00:00,81.87,82.13,81.62,81.93,29865.0,80.9376,81.1947,80.6905,80.997,29865.0
2022-05-12 14:30:00,81.9,81.94,81.49,81.71,23718.0,80.9673,81.0068,80.562,80.7795,23718.0
2022-05-12 15:00:00,81.72,83.03,81.69,82.5,113536.0,80.7894,82.0844,80.7597,81.5605,113536.0
2022-05-12 15:30:00,82.6,83.53,82.55,83.49,146149.0,81.6593,82.5787,81.6099,82.5392,146149.0
2022-05-13 09:30:00,84.64,85.88,84.21,85.57,28715.0,83.6761,84.902,83.251,84.5955,28715.0
2022-05-13 10:00:00,85.54,86.41,85.5,86.3,16282.0,84.5659,85.4259,84.5263,85.3172,16282.0
2022-05-13 10:30:00,86.26,86.4,85.91,86.27,24761.0,85.2777,85.4161,84.9316,85.2875,24761.0
2022-05-13 11:00:00,86.11,86.59,86.11,86.49,11624.0,85.1294,85.6039,85.1294,85.505,11624.0
2022-05-13 11:30:00,86.48,86.66,86.43,86.6,7171.0,85.4951,85.6731,85.4457,85.6138,7171.0
2022-05-13 12:00:00,86.65,87.07,86.65,86.8,10139.0,85.6632,86.0784,85.6632,85.8115,10139.0
2022-05-13 12:30:00,86.89,87.1,86.57,86.76,11594.0,85.9005,86.1081,85.5841,85.772,11594.0
2022-05-13 13:00:00,86.8,86.81,86.54,86.62,13890.0,85.8115,85.8214,85.5545,85.6336,13890.0
2022-05-13 13:30:00,86.61,86.65,86.1,86.14,9645.0,85.6237,85.6632,85.1195,85.159,9645.0
2022-05-13 14:00:00,86.1,86.1,85.54,85.68,8443.0,85.1195,85.1195,84.5659,84.7043,8443.0
2022-05-13 14:30:00,85.76,86.43,85.75,86.35,6665.0,84.7833,85.4457,84.7735,85.3666,6665.0
2022-05-13 15:00:00,86.37,86.94,86.33,86.94,24153.0,85.3864,85.9499,85.3469,85.9499,24153.0
2022-05-13 15:30:00,86.94,87.0,86.16,86.65,92121.0,85.9499,86.0092,85.1788,85.6632,92121.0
2022-05-16 09:30:00,85.88,86.0,85.2,85.51,13968.0,84.902,85.0206,84.2297,84.5362,13968.0
2022-05-16 10:00:00,85.4,86.29,85.22,86.27,52242.0,84.4274,85.3073,84.2495,85.2875,52242.0
2022-05-16 10:30:00,86.34,86.34,85.16,85.17,7809.0,85.3567,85.3567,84.1902,84.2001,7809.0
2022-05-16 11:00:00,85.14,85.56,85.03,85.26,6013.0,84.1704,84.5856,84.0617,84.289,6013.0
2022-05-16 11:30:00,85.34,86.1,85.34,86.04,8740.0,84.3681,85.1195,84.3681,85.0602,8740.0
2022-05-16 12:00:00,86.05,86.13,85.73,85.8,4934.0,85.07,85.1491,84.7537,84.8229,4934.0
2022-05-16 12:30:00,85.69,85.79,85.44,85.44,6011.0,84.7141,84.813,84.467,84.467,6011.0
2022-05-16 13:00:00,85.5,86.14,85.49,86.1,4159.0,84.5263,85.159,84.5164,85.1195,4159.0
2022-05-16 13:30:00,86.18,86.32,86.04,86.17,8941.0,85.1986,85.337,85.0602,85.1887,8941.0
2022-05-16 14:00:00,86.06,86.5,86.04,86.5,9582.0,85.0799,85.5149,85.0602,85.5149,9582.0
2022-05-16 14:30:00,86.59,86.66,86.26,86.41,16365.0,85.6039,85.6731,85.2777,85.4259,16365.0
2022-05-16 15:00:00,86.3,86.38,85.66,85.8,28835.0,85.3172,85.3963,84.6845,84.8229,28835.0
2022-05-16 15:30:00,85.75,85.79,85.24,85.49,97492.0,84.7735,84.813,84.2693,84.5164,97492.0
2022-05-17 09:30:00,87.28,87.85,86.98,87.08,68086.0,86.286,86.8495,85.9895,86.0883,68086.0
2022-05-17 10:00:00,87.14,87.34,86.68,86.69,19219.0,86.1476,86.3454,85.6929,85.7028,19219.0
2022-05-17 10:30:00,86.79,86.79,86.08,86.29,17879.0,85.8016,85.8016,85.0997,85.3073,17879.0
2022-05-17 11:00:00,86.4,86.94,86.35,86.94,10242.0,85.4161,85.9499,85.3666,85.9499,10242.0
2022-05-17 11:30:00,87.01,87.29,86.99,87.15,3578.0,86.0191,86.2959,85.9993,86.1575,3578.0
2022-05-17 12:00:00,87.11,87.18,86.9,87.14,6374.0,86.118,86.1872,85.9104,86.1476,6374.0
2022-05-17 12:30:00,87.12,87.33,87.05,87.07,13546.0,86.1279,86.3355,86.0587,86.0784,13546.0
2022-05-17 13:00:00,87.06,87.38,86.88,87.21,29556.0,86.0685,86.3849,85.8906,86.2168,29556.0
2022-05-17 13:30:00,87.21,87.37,87.11,87.21,26635.0,86.2168,86.375,86.118,86.2168,26635.0
2022-05-17 14:00:00,87.27,87.49,86.45,86.76,29799.0,86.2762,86.4936,85.4655,85.772,29799.0
2022-05-17 14:30:00,86.72,87.59,86.48,87.45,37751.0,85.7324,86.5925,85.4951,86.4541,37751.0
2022-05-17 15:00:00,87.43,87.84,87.41,87.75,75261.0,86.4343,86.8397,86.4146,86.7507,75261.0
2022-05-17 15:30:00,87.75,87.86,87.36,87.74,123052.0,86.7507,86.8594,86.3651,86.7408,123052.0
2022-05-18 09:30:00,86.49,86.82,86.11,86.33,18192.0,85.505,85.8313,85.1294,85.3469,18192.0
2022-05-18 10:00:00,86.48,86.62,86.26,86.26,9104.0,85.4951,85.6336,85.2777,85.2777,9104.0
2022-05-18 10:30:00,86.1,86.24,85.95,86.19,38626.0,85.1195,85.2579,84.9712,85.2084,38626.0
2022-05-18 11:00:00,86.01,86.01,84.97,85.03,23505.0,85.0305,85.0305,84.0023,84.0617,23505.0
2022-05-18 11:30:00,84.98,85.23,84.73,84.81,23161.0,84.0122,84.2594,83.7651,83.8442,23161.0
2022-05-18 12:00:00,84.7,84.75,84.31,84.48,22361.0,83.7354,83.7848,83.3499,83.5179,22361.0
2022-05-18 12:30:00,84.45,84.82,84.35,84.81,40307.0,83.4883,83.8541,83.3894,83.8442,40307.0
2022-05-18 13:00:00,84.83,84.83,83.98,84.1,20121.0,83.8639,83.8639,83.0236,83.1423,20121.0
2022-05-18 13:30:00,84.05,84.25,83.67,83.78,26643.0,83.0928,83.2905,82.7171,82.8259,26643.0
2022-05-18 14:00:00,83.81,84.0,83.7,83.9,75800.0,82.8556,83.0434,82.7468,82.9445,75800.0
2022-05-18 14:30:00,83.86,83.94,83.33,83.34,83965.0,82.905,82.9841,82.381,82.3909,83965.0
2022-05-18 15:00:00,83.51,83.7,83.33,83.39,35361.0,82.559,82.7468,82.381,82.4403,35361.0
2022-05-18 15:30:00,83.4,83.87,83.23,83.58,218761.0,82.4502,82.9149,82.2822,82.6282,218761.0
2022-05-19 09:30:00,83.11,84.07,82.78,83.45,31538.0,82.1635,83.1126,81.8373,82.4997,31538.0
2022-05-19 10:00:00,83.41,84.22,83.4,83.48,47144.0,82.4601,83.2609,82.4502,82.5293,47144.0
2022-05-19 10:30:00,83.47,84.0,83.31,83.73,38034.0,82.5194,83.0434,82.3612,82.7765,38034.0
2022-05-19 11:00:00,83.88,84.13,83.53,83.7,259804.0,82.9248,83.1719,82.5787,82.7468,259804.0
2022-05-19 11:30:00,83.79,84.61,83.75,84.36,169704.0,82.8358,83.6464,82.7962,83.3993,169704.0
2022-05-19 12:00:00,84.37,84.51,83.98,84.33,16303.0,83.4092,83.5476,83.0236,83.3696,16303.0
2022-05-19 12:30:00,84.31,84.34,83.39,83.4,18943.0,83.3499,83.3795,82.4403,82.4502,18943.0
2022-05-19 13:00:00,83.68,83.8,83.07,83.35,19383.0,82.727,82.8457,82.124,82.4008,19383.0
2022-05-19 13:30:00,83.47,83.97,83.04,83.85,35845.0,82.5194,83.0137,82.0943,82.8951,35845.0
2022-05-19 14:00:00,83.89,83.89,83.34,83.67,31064.0,82.9346,82.9346,82.3909,82.7171,31064.0
2022-05-19 14:30:00,83.7,84.23,83.61,84.11,81194.0,82.7468,83.2708,82.6578,83.1521,81194.0
2022-05-19 15:00:00,84.19,84.36,83.23,83.23,62904.0,83.2312,83.3993,82.2822,82.2822,62904.0
2022-05-19 15:30:00,83.23,83.55,82.96,83.1,177430.0,82.2822,82.5985,82.0152,82.1536,177430.0
2022-05-20 09:30:00,84.25,84.51,83.78,84.33,39067.0,83.2905,83.5476,82.8259,83.3696,39067.0
2022-05-20 10:00:00,84.29,84.29,83.34,83.83,35606.0,83.3301,83.3301,82.3909,82.8753,35606.0
2022-05-20 10:30:00,83.77,83.78,82.88,82.88,10955.0,82.816,82.8259,81.9361,81.9361,10955.0
2022-05-20 11:00:00,82.81,82.84,82.12,82.45,15489.0,81.8669,81.8966,81.1848,81.511,15489.0
2022-05-20 11:30:00,82.4,82.48,82.19,82.24,130179.0,81.4616,81.5407,81.254,81.3034,130179.0
2022-05-20 12:00:00,82.17,82.19,81.42,81.53,59550.0,81.2342,81.254,80.4928,80.6015,59550.0
2022-05-20 12:30:00,81.53,81.59,80.76,80.96,55697.0,80.6015,80.6608,79.8403,80.038,55697.0
2022-05-20 13:00:00,80.99,80.99,80.44,80.44,107443.0,80.0677,80.0677,79.5239,79.5239,107443.0
2022-05-20 13:30:00,80.45,81.39,80.4,81.23,266891.0,79.5338,80.4631,79.4844,80.3049,266891.0
2022-05-20 14:00:00,81.18,81.22,80.73,80.8,232082.0,80.2555,80.295,79.8106,79.8798,232082.0
2022-05-20 14:30:00,80.87,81.41,80.61,81.17,27102.0,79.949,80.4829,79.692,80.2456,27102.0
2022-05-20 15:00:00,81.24,81.78,80.79,81.75,41550.0,80.3148,80.8487,79.8699,80.819,41550.0
2022-05-20 15:30:00,81.67,83.11,81.67,83.04,70846.0,80.7399,82.1635,80.7399,82.0943,70846.0
2022-05-23 09:30:00,83.23,84.11,82.86,83.39,20539.0,82.2822,83.1521,81.9164,82.4403,20539.0
2022-05-23 10:00:00,83.02,83.51,82.77,83.05,19124.0,82.0746,82.559,81.8274,82.1042,19124.0
2022-05-23 10:30:00,83.54,83.9,83.19,83.45,18002.0,82.5886,82.9445,82.2426,82.4997,18002.0
2022-05-23 11:00:00,83.7,84.09,83.7,84.0,18747.0,82.7468,83.1324,82.7468,83.0434,18747.0
2022-05-23 11:30:00,84.14,84.42,84.09,84.41,17961.0,83.1818,83.4586,83.1324,83.4487,17961.0
2022-05-23 12:00:00,84.31,84.76,84.31,84.56,6475.0,83.3499,83.7947,83.3499,83.597,6475.0
2022-05-23 12:30:00,84.39,84.53,84.17,84.21,13213.0,83.4289,83.5674,83.2115,83.251,13213.0
2022-05-23 13:00:00,84.22,84.24,83.8,84.02,31672.0,83.2609,83.2807,82.8457,83.0632,31672.0
2022-05-23 13:30:00,84.19,84.42,84.12,84.3,25484.0,83.2312,83.4586,83.162,83.34,25484.0
2022-05-23 14:00:00,84.28,84.56,84.22,84.41,19298.0,83.3202,83.597,83.2609,83.4487,19298.0
2022-05-23 14:30:00,84.46,84.66,84.25,84.31,5618.0,83.4982,83.6959,83.2905,83.3499,5618.0
2022-05-23 15:00:00,84.34,84.56,84.08,84.16,34495.0,83.3795,83.597,83.1225,83.2016,34495.0
2022-05-23 15:30:00,84.25,84.63,83.99,84.62,76069.0,83.2905,83.6662,83.0335,83.6563,76069.0
2022-05-24 09:30:00,82.92,83.03,81.63,81.63,35578.0,81.9757,82.0844,80.7004,80.7004,35578.0
2022-05-24 10:00:00,81.63,81.63,80.91,81.54,30298.0,80.7004,80.7004,79.9886,80.6114,30298.0
2022-05-24 10:30:00,81.49,81.62,81.12,81.23,14411.0,80.562,80.6905,80.1962,80.3049,14411.0
2022-05-24 11:00:00,81.29,81.67,81.25,81.57,17319.0,80.3643,80.7399,80.3247,80.6411,17319.0
2022-05-24 11:30:00,81.69,82.12,81.48,82.05,24061.0,80.7597,81.1848,80.5521,81.1156,24061.0
2022-05-24 12:00:00,81.99,82.71,81.92,82.18,18082.0,81.0563,81.7681,80.9871,81.2441,18082.0
2022-05-24 12:30:00,82.19,82.22,81.74,81.98,31294.0,81.254,81.2837,80.8091,81.0464,31294.0
2022-05-24 13:00:00,81.89,81.89,81.51,81.82,23517.0,80.9574,80.9574,80.5817,80.8882,23517.0
2022-05-24 13:30:00,81.79,82.36,81.65,82.2,22705.0,80.8586,81.4221,80.7202,81.2639,22705.0
2022-05-24 14:00:00,82.21,82.63,82.0,82.15,37435.0,81.2738,81.689,81.0662,81.2145,37435.0
2022-05-24 14:30:00,82.07,82.39,81.6,81.76,39984.0,81.1354,81.4517,80.6707,80.8289,39984.0
2022-05-24 15:00:00,81.74,82.21,81.74,82.14,41110.0,80.8091,81.2738,80.8091,81.2046,41110.0
2022-05-24 15:30:00,82.14,82.87,82.13,82.44,200520.0,81.2046,81.9263,81.1947,81.5012,200520.0
2022-05-25 09:30:00,81.91,82.94,81.91,82.52,23959.0,80.9772,81.9955,80.9772,81.5802,23959.0
2022-05-25 10:00:00,82.45,83.13,82.2,83.13,11585.0,81.511,82.1833,81.2639,82.1833,11585.0
2022-05-25 10:30:00,83.14,83.39,82.84,82.99,7005.0,82.1932,82.4403,81.8966,82.0449,7005.0
2022-05-25 11:00:00,82.98,83.04,82.85,82.92,6739.0,82.035,82.0943,81.9065,81.9757,6739.0
2022-05-25 11:30:00,82.83,82.95,82.52,82.87,39899.0,81.8867,82.0053,81.5802,81.9263,39899.0
2022-05-25 12:00:00,82.81,82.91,82.41,82.41,27520.0,81.8669,81.9658,81.4715,81.4715,27520.0
2022-05-25 12:30:00,82.63,82.71,82.44,82.63,7617.0,81.689,81.7681,81.5012,81.689,7617.0
2022-05-25 13:00:00,82.59,82.66,82.43,82.66,5163.0,81.6494,81.7186,81.4913,81.7186,5163.0
2022-05-25 13:30:00,82.66,82.99,82.65,82.84,24046.0,81.7186,82.0449,81.7088,81.8966,24046.0
2022-05-25 14:00:00,82.95,83.64,82.41,83.59,27534.0,82.0053,82.6875,81.4715,82.6381,27534.0
2022-05-25 14:30:00,83.59,83.88,83.52,83.81,18053.0,82.6381,82.9248,82.5689,82.8556,18053.0
2022-05-25 15:00:00,83.98,84.26,83.92,83.98,44589.0,83.0236,83.3004,82.9643,83.0236,44589.0
2022-05-25 15:30:00,83.98,84.04,83.32,83.64,74758.0,83.0236,83.0829,82.3711,82.6875,74758.0
2022-05-26 09:30:00,83.08,84.65,82.93,84.59,27305.0,82.1339,83.686,81.9856,83.6267,27305.0
2022-05-26 10:00:00,84.6,85.12,84.43,84.78,69223.0,83.6366,84.1506,83.4685,83.8145,69223.0
2022-05-26 10:30:00,84.69,85.0,84.59,85.0,8919.0,83.7255,84.032,83.6267,84.032,8919.0
2022-05-26 11:00:00,85.09,85.38,85.09,85.26,9061.0,84.121,84.4077,84.121,84.289,9061.0
2022-05-26 11:30:00,85.2,85.42,85.03,85.35,12484.0,84.2297,84.4472,84.0617,84.378,12484.0
2022-05-26 12:00:00,85.32,85.96,85.32,85.94,9727.0,84.3484,84.9811,84.3484,84.9613,9727.0
2022-05-26 12:30:00,85.95,86.06,85.8,86.05,15123.0,84.9712,85.0799,84.8229,85.07,15123.0
2022-05-26 13:00:00,86.05,86.2,85.83,85.86,15911.0,85.07,85.2183,84.8525,84.8822,15911.0
2022-05-26 13:30:00,85.84,86.11,85.84,86.11,11204.0,84.8624,85.1294,84.8624,85.1294,11204.0
2022-05-26 14:00:00,86.04,86.16,85.94,86.08,12406.0,85.0602,85.1788,84.9613,85.0997,12406.0
2022-05-26 14:30:00,86.07,86.07,85.88,85.98,10217.0,85.0898,85.0898,84.902,85.0008,10217.0
2022-05-26 15:00:00,85.99,85.99,85.49,85.65,74370.0,85.0107,85.0107,84.5164,84.6746,74370.0
2022-05-26 15:30:00,85.59,86.19,85.58,85.79,49837.0,84.6153,85.2084,84.6054,84.813,49837.0
2022-05-27 09:30:00,86.74,87.69,86.73,87.66,96005.0,85.7522,86.6914,85.7423,86.6617,96005.0
2022-05-27 10:00:00,87.62,88.16,87.62,88.07,45353.0,86.6222,87.156,86.6222,87.067,45353.0
2022-05-27 10:30:00,88.06,88.26,87.73,87.73,16300.0,87.0572,87.2549,86.7309,86.7309,16300.0
2022-05-27 11:00:00,87.77,88.16,87.62,88.06,14552.0,86.7705,87.156,86.6222,87.0572,14552.0
2022-05-27 11:30:00,88.07,88.34,88.06,88.34,19748.0,87.067,87.334,87.0572,87.334,19748.0
2022-05-27 12:00:00,88.34,88.46,88.22,88.26,9055.0,87.334,87.4526,87.2153,87.2549,9055.0
2022-05-27 12:30:00,88.28,88.4,88.17,88.36,20265.0,87.2746,87.3933,87.1659,87.3537,20265.0
2022-05-27 13:00:00,88.36,88.41,88.26,88.32,12159.0,87.3537,87.4032,87.2549,87.3142,12159.0
2022-05-27 13:30:00,88.32,88.37,88.18,88.3,12648.0,87.3142,87.3636,87.1758,87.2944,12648.0
2022-05-27 14:00:00,88.32,88.45,88.21,88.4,27427.0,87.3142,87.4427,87.2054,87.3933,27427.0
2022-05-27 14:30:00,88.38,88.54,88.35,88.53,23196.0,87.3735,87.5317,87.3439,87.5218,23196.0
2022-05-27 15:00:00,88.51,88.84,88.46,88.8,54567.0,87.502,87.8283,87.4526,87.7887,54567.0
2022-05-27 15:30:00,88.79,88.93,88.48,88.93,74712.0,87.7788,87.9172,87.4724,87.9172,74712.0
2022-05-31 09:30:00,88.75,88.8,87.66,87.89,99388.0,87.7393,87.7887,86.6617,86.8891,99388.0
2022-05-31 10:00:00,87.98,88.27,87.37,88.27,22418.0,86.9781,87.2648,86.375,87.2648,22418.0
2022-05-31 10:30:00,88.13,88.47,88.13,88.4,11822.0,87.1264,87.4625,87.1264,87.3933,11822.0
2022-05-31 11:00:00,88.56,88.58,88.08,88.18,13758.0,87.5515,87.5712,87.0769,87.1758,13758.0
2022-05-31 11:30:00,88.06,89.05,87.98,89.02,12401.0,87.0572,88.0359,86.9781,88.0062,12401.0
2022-05-31 12:00:00,89.03,89.28,88.65,88.9,11199.0,88.0161,88.2633,87.6404,87.8876,11199.0
2022-05-31 12:30:00,88.9,89.28,88.89,89.16,7316.0,87.8876,88.2633,87.8777,88.1446,7316.0
2022-05-31 13:00:00,89.1,89.23,88.6,88.68,37417.0,88.0853,88.2138,87.591,87.6701,37417.0
2022-05-31 13:30:00,88.67,89.23,88.65,89.23,8000.0,87.6602,88.2138,87.6404,88.2138,8000.0
2022-05-31 14:00:00,89.19,89.26,88.97,89.01,17939.0,88.1743,88.2435,87.9568,87.9963,17939.0
2022-05-31 14:30:00,89.03,89.06,88.18,88.31,21002.0,88.0161,88.0458,87.1758,87.3043,21002.0
2022-05-31 15:00:00,88.3,88.95,88.21,88.91,26001.0,87.2944,87.937,87.2054,87.8975,26001.0
2022-05-31 15:30:00,88.92,89.12,88.28,88.3,129142.0,87.9074,88.1051,87.2746,87.2944,129142.0
2022-06-01 09:30:00,89.25,90.17,89.25,90.12,34268.0,88.2336,89.1431,88.2336,89.0937,34268.0
2022-06-01 10:00:00,90.01,90.02,88.62,88.62,15241.0,88.9849,88.9948,87.6108,87.6108,15241.0
2022-06-01 10:30:00,88.8,89.0,88.29,88.95,7812.0,87.7887,87.9864,87.2845,87.937,7812.0
2022-06-01 11:00:00,88.77,88.77,87.97,88.21,8688.0,87.7591,87.7591,86.9682,87.2054,8688.0
2022-06-01 11:30:00,88.14,88.14,87.8,87.81,26250.0,87.1362,87.1362,86.8001,86.81,26250.0
2022-06-01 12:00:00,87.77,87.81,87.42,87.59,19411.0,86.7705,86.81,86.4244,86.5925,19411.0
2022-06-01 12:30:00,87.79,87.79,87.44,87.69,11608.0,86.7902,86.7902,86.4442,86.6914,11608.0
2022-06-01 13:00:00,87.7,87.97,87.69,87.87,10373.0,86.7013,86.9682,86.6914,86.8693,10373.0
2022-06-01 13:30:00,87.68,88.08,87.66,88.08,14444.0,86.6815,87.0769,86.6617,87.0769,14444.0
2022-06-01 14:00:00,88.07,88.77,88.07,88.68,121489.0,87.067,87.7591,87.067,87.6701,121489.0
2022-06-01 14:30:00,88.71,88.88,88.45,88.5,73777.0,87.6998,87.8678,87.4427,87.4921,73777.0
2022-06-01 15:00:00,88.49,88.84,88.33,88.55,41577.0,87.4823,87.8283,87.3241,87.5416,41577.0
2022-06-01 15:30:00,88.48,88.69,87.96,88.01,48595.0,87.4724,87.68,86.9583,87.0077,48595.0
2022-06-02 09:30:00,87.43,88.19,87.16,88.19,17250.0,86.4343,87.1857,86.1674,87.1857,17250.0
2022-06-02 10:00:00,88.11,88.85,87.92,88.05,9988.0,87.1066,87.8382,86.9187,87.0473,9988.0
2022-06-02 10:30:00,88.14,88.61,88.14,88.61,6476.0,87.1362,87.6009,87.1362,87.6009,6476.0
2022-06-02 11:00:00,88.8,89.26,88.8,89.1,16220.0,87.7887,88.2435,87.7887,88.0853,16220.0
2022-06-02 11:30:00,89.02,89.53,88.98,89.24,31754.0,88.0062,88.5104,87.9667,88.2237,31754.0
2022-06-02 12:00:00,89.28,89.8,89.24,89.8,13047.0,88.2633,88.7773,88.2237,88.7773,13047.0
2022-06-02 12:30:00,89.87,90.07,89.86,90.06,19138.0,88.8465,89.0443,88.8367,89.0344,19138.0
2022-06-02 13:00:00,90.02,90.15,89.9,90.1,10677.0,88.9948,89.1234,88.8762,89.0739,10677.0
2022-06-02 13:30:00,90.15,90.33,90.08,90.31,6057.0,89.1234,89.3013,89.0541,89.2815,6057.0
2022-06-02 14:00:00,90.3,90.57,90.3,90.45,7564.0,89.2716,89.5386,89.2716,89.4199,7564.0
2022-06-02 14:30:00,90.46,90.58,90.22,90.22,66936.0,89.4298,89.5485,89.1926,89.1926,66936.0
2022-06-02 15:00:00,90.26,90.49,90.09,90.1,42767.0,89.2321,89.4595,89.064,89.0739,42767.0
2022-06-02 15:30:00,90.2,90.75,90.19,90.75,91908.0,89.1728,89.7165,89.1629,89.7165,91908.0
2022-06-03 09:30:00,89.09,89.29,88.52,89.16,64347.0,88.0754,88.2731,87.5119,88.1446,64347.0
2022-06-03 10:00:00,89.39,89.58,88.89,88.91,10970.0,88.372,88.5598,87.8777,87.8975,10970.0
2022-06-03 10:30:00,88.77,88.9,88.33,88.38,16612.0,87.7591,87.8876,87.3241,87.3735,16612.0
2022-06-03 11:00:00,88.28,88.3,87.86,87.89,23288.0,87.2746,87.2944,86.8594,86.8891,23288.0
2022-06-03 11:30:00,87.97,88.37,87.96,88.15,6248.0,86.9682,87.3636,86.9583,87.1461,6248.0
2022-06-03 12:00:00,88.32,88.41,88.07,88.34,4601.0,87.3142,87.4032,87.067,87.334,4601.0
2022-06-03 12:30:00,88.31,88.65,88.3,88.57,6213.0,87.3043,87.6404,87.2944,87.5613,6213.0
2022-06-03 13:00:00,88.67,88.88,88.29,88.33,25516.0,87.6602,87.8678,87.2845,87.3241,25516.0
2022-06-03 13:30:00,88.21,88.42,88.14,88.21,10537.0,87.2054,87.4131,87.1362,87.2054,10537.0
2022-06-03 14:00:00,88.29,88.6,88.26,88.6,11527.0,87.2845,87.591,87.2549,87.591,11527.0
2022-06-03 14:30:00,88.56,88.57,88.24,88.42,9091.0,87.5515,87.5613,87.2351,87.4131,9091.0
2022-06-03 15:00:00,88.48,88.48,87.97,88.07,9105.0,87.4724,87.4724,86.9682,87.067,9105.0
2022-06-03 15:30:00,88.18,88.36,88.04,88.26,90292.0,87.1758,87.3537,87.0374,87.2549,90292.0
2022-06-06 09:30:00,89.51,89.91,89.06,89.47,21684.0,88.4906,88.8861,88.0458,88.4511,21684.0
2022-06-06 10:00:00,89.74,90.1,89.69,89.94,17723.0,88.718,89.0739,88.6686,88.9157,17723.0
2022-06-06 10:30:00,89.92,90.01,89.73,89.75,13244.0,88.896,88.9849,88.7081,88.7279,13244.0
2022-06-06 11:00:00,89.81,89.9,88.72,88.9,12271.0,88.7872,88.8762,87.7096,87.8876,12271.0
2022-06-06 11:30:00,88.9,89.1,88.73,89.01,20200.0,87.8876,88.0853,87.7195,87.9963,20200.0
2022-06-06 12:00:00,88.94,88.95,88.29,88.34,3560.0,87.9271,87.937,87.2845,87.334,3560.0
2022-06-06 12:30:00,88.08,88.57,88.08,88.53,7311.0,87.0769,87.5613,87.0769,87.5218,7311.0
2022-06-06 13:00:00,88.5,88.57,88.2,88.35,9969.0,87.4921,87.5613,87.1956,87.3439,9969.0
2022-06-06 13:30:00,88.45,89.0,88.45,88.96,5782.0,87.4427,87.9864,87.4427,87.9469,5782.0
2022-06-06 14:00:00,89.14,89.14,88.48,88.5,9306.0,88.1249,88.1249,87.4724,87.4921,9306.0
2022-06-06 14:30:00,88.46,88.55,88.25,88.48,6536.0,87.4526,87.5416,87.245,87.4724,6536.0
2022-06-06 15:00:00,88.35,88.5,88.07,88.23,6655.0,87.3439,87.4921,87.067,87.2252,6655.0
2022-06-06 15:30:00,88.23,88.59,88.11,88.5,22421.0,87.2252,87.5811,87.1066,87.4921,22421.0
2022-06-07 09:30:00,87.55,88.5,87.43,88.2,45364.0,86.553,87.4921,86.4343,87.1956,45364.0
2022-06-07 10:00:00,88.15,88.73,87.99,88.66,12770.0,87.1461,87.7195,86.988,87.6503,12770.0
2022-06-07 10:30:00,88.74,89.54,88.74,89.25,28227.0,87.7294,88.5203,87.7294,88.2336,28227.0
2022-06-07 11:00:00,89.32,89.32,88.86,88.86,3275.0,88.3028,88.3028,87.848,87.848,3275.0
2022-06-07 11:30:00,88.79,88.89,88.62,88.7,5148.0,87.7788,87.8777,87.6108,87.6899,5148.0
2022-06-07 12:00:00,88.91,88.91,88.55,88.68,10745.0,87.8975,87.8975,87.5416,87.6701,10745.0
2022-06-07 12:30:00,88.7,89.03,88.69,88.98,2529.0,87.6899,88.0161,87.68,87.9667,2529.0
2022-06-07 13:00:00,88.97,89.21,88.92,89.21,9468.0,87.9568,88.1941,87.9074,88.1941,9468.0
2022-06-07 13:30:00,89.22,89.22,89.1,89.12,10728.0,88.2039,88.2039,88.0853,88.1051,10728.0
2022-06-07 14:00:00,89.1,89.45,89.1,89.45,11173.0,88.0853,88.4313,88.0853,88.4313,11173.0
2022-06-07 14:30:00,89.4,89.51,89.15,89.28,14301.0,88.3819,88.4906,88.1347,88.2633,14301.0
2022-06-07 15:00:00,89.26,89.49,89.25,89.43,14204.0,88.2435,88.4709,88.2336,88.4116,14204.0
2022-06-07 15:30:00,89.39,89.74,89.37,89.55,62730.0,88.372,88.718,88.3522,88.5302,62730.0
2022-06-08 09:30:00,89.28,89.81,88.82,89.81,8937.0,88.2633,88.7872,87.8085,88.7872,8937.0
2022-06-08 10:00:00,89.79,89.79,89.2,89.47,19174.0,88.7675,88.7675,88.1842,88.4511,19174.0
2022-06-08 10:30:00,89.46,89.7,89.33,89.35,6249.0,88.4412,88.6785,88.3127,88.3325,6249.0
2022-06-08 11:00:00,89.33,89.73,89.18,89.69,10997.0,88.3127,88.7081,88.1644,88.6686,10997.0
2022-06-08 11:30:00,89.68,89.76,89.4,89.46,5478.0,88.6587,88.7378,88.3819,88.4412,5478.0
2022-06-08 12:00:00,89.56,89.56,89.05,89.11,3012.0,88.5401,88.5401,88.0359,88.0952,3012.0
2022-06-08 12:30:00,89.13,89.13,88.66,88.84,7068.0,88.115,88.115,87.6503,87.8283,7068.0
2022-06-08 13:00:00,88.85,88.86,88.71,88.79,4247.0,87.8382,87.848,87.6998,87.7788,4247.0
2022-06-08 13:30:00,88.63,88.9,88.44,88.9,5616.0,87.6207,87.8876,87.4328,87.8876,5616.0
2022-06-08 14:00:00,88.88,89.0,88.57,88.67,5650.0,87.8678,87.9864,87.5613,87.6602,5650.0
2022-06-08 14:30:00,88.67,88.86,88.56,88.79,13064.0,87.6602,87.848,87.5515,87.7788,13064.0
2022-06-08 15:00:00,88.64,88.95,88.54,88.88,19557.0,87.6305,87.937,87.5317,87.8678,19557.0
2022-06-08 15:30:00,88.9,89.0,88.57,88.76,45880.0,87.8876,87.9864,87.5613,87.7492,45880.0
2022-06-09 09:30:00,88.0,88.89,87.84,88.79,36524.0,87.0744,87.955,86.9161,87.8561,36524.0
2022-06-09 10:00:00,88.55,88.73,88.34,88.72,9613.0,87.6186,87.7967,87.4108,87.7868,9613.0
2022-06-09 10:30:00,88.91,88.99,88.35,88.41,5288.0,87.9748,88.054,87.4207,87.4801,5288.0
2022-06-09 11:00:00,88.37,88.38,88.11,88.28,5221.0,87.4405,87.4504,87.1832,87.3515,5221.0
2022-06-09 11:30:00,88.3,88.61,88.18,88.34,9141.0,87.3712,87.678,87.2525,87.4108,9141.0
2022-06-09 12:00:00,88.35,88.4,88.07,88.32,18843.0,87.4207,87.4702,87.1437,87.391,18843.0
2022-06-09 12:30:00,88.38,88.46,88.18,88.46,8877.0,87.4504,87.5296,87.2525,87.5296,8877.0
2022-06-09 13:00:00,88.44,88.54,88.13,88.13,8744.0,87.5098,87.6087,87.203,87.203,8744.0
2022-06-09 13:30:00,88.12,88.12,87.9,88.08,9361.0,87.1931,87.1931,86.9755,87.1536,9361.0
2022-06-09 14:00:00,88.11,88.12,87.76,87.89,12246.0,87.1832,87.1931,86.8369,86.9656,12246.0
2022-06-09 14:30:00,87.81,87.84,87.51,87.52,19858.0,86.8864,86.9161,86.5896,86.5995,19858.0
2022-06-09 15:00:00,87.33,87.33,86.88,86.88,32263.0,86.4115,86.4115,85.9662,85.9662,32263.0
2022-06-09 15:30:00,86.86,86.89,86.18,86.18,86755.0,85.9464,85.9761,85.2735,85.2735,86755.0
2022-06-10 09:30:00,84.63,84.83,83.76,83.89,21169.0,83.7398,83.9377,82.879,83.0076,21169.0
2022-06-10 10:00:00,83.78,83.78,83.0,83.09,28080.0,82.8988,82.8988,82.127,82.216,28080.0
2022-06-10 10:30:00,83.17,83.36,82.92,82.92,12358.0,82.2952,82.4832,82.0478,82.0478,12358.0
2022-06-10 11:00:00,82.89,83.04,82.73,82.79,11843.0,82.0182,82.1666,81.8598,81.9192,11843.0
2022-06-10 11:30:00,82.81,83.12,82.73,83.11,12077.0,81.939,82.2457,81.8598,82.2358,12077.0
2022-06-10 12:00:00,83.07,83.19,82.85,82.98,29875.0,82.1963,82.315,81.9786,82.1072,29875.0
2022-06-10 12:30:00,83.05,83.08,82.85,83.03,9978.0,82.1765,82.2062,81.9786,82.1567,9978.0
2022-06-10 13:00:00,83.04,83.15,82.86,83.15,8873.0,82.1666,82.2754,81.9885,82.2754,8873.0
2022-06-10 13:30:00,83.13,83.47,82.97,83.28,19566.0,82.2556,82.5921,82.0973,82.404,19566.0
2022-06-10 14:00:00,83.22,83.46,83.14,83.28,53779.0,82.3447,82.5822,82.2655,82.404,53779.0
2022-06-10 14:30:00,83.28,83.64,83.16,83.59,28272.0,82.404,82.7603,82.2853,82.7108,28272.0
2022-06-10 15:00:00,83.65,83.82,83.19,83.64,23516.0,82.7702,82.9384,82.315,82.7603,23516.0
2022-06-10 15:30:00,83.62,83.68,82.74,82.76,90891.0,82.7405,82.7998,81.8697,81.8895,90891.0
2022-06-13 09:30:00,80.05,80.79,79.94,80.28,59460.0,79.208,79.9402,79.0992,79.4356,59460.0
2022-06-13 10:00:00,80.34,80.59,79.64,79.71,92276.0,79.495,79.7423,78.8023,78.8716,92276.0
2022-06-13 10:30:00,79.7,79.85,79.29,79.37,40922.0,78.8617,79.0101,78.456,78.5352,40922.0
2022-06-13 11:00:00,79.19,79.72,79.0,79.5,26990.0,78.3571,78.8815,78.1691,78.6638,26990.0
2022-06-13 11:30:00,79.56,79.81,79.39,79.48,16065.0,78.7232,78.9705,78.555,78.644,16065.0
2022-06-13 12:00:00,79.51,79.92,79.45,79.91,37870.0,78.6737,79.0794,78.6143,79.0695,37870.0
2022-06-13 12:30:00,79.86,80.47,79.69,79.71,20292.0,79.02,79.6236,78.8518,78.8716,20292.0
2022-06-13 13:00:00,79.61,79.65,79.47,79.54,15510.0,78.7727,78.8122,78.6341,78.7034,15510.0
2022-06-13 13:30:00,79.56,80.05,79.44,79.98,19799.0,78.7232,79.208,78.6044,79.1388,19799.0
2022-06-13 14:00:00,79.96,79.96,79.41,79.49,42726.0,79.119,79.119,78.5748,78.6539,42726.0
2022-06-13 14:30:00,79.35,79.67,79.21,79.26,20042.0,78.5154,78.832,78.3769,78.4263,20042.0
2022-06-13 15:00:00,79.28,79.5,78.79,78.79,93310.0,78.4461,78.6638,77.9613,77.9613,93310.0
2022-06-13 15:30:00,78.77,78.89,78.45,78.76,123564.0,77.9415,78.0602,77.6249,77.9316,123564.0
2022-06-14 09:30:00,79.4,79.63,78.58,79.33,62025.0,78.5649,78.7924,77.7535,78.4956,62025.0
2022-06-14 10:00:00,79.56,79.62,78.65,78.72,10547.0,78.7232,78.7825,77.8227,77.892,10547.0
2022-06-14 10:30:00,78.73,79.37,78.57,79.15,18672.0,77.9019,78.5352,77.7436,78.3175,18672.0
2022-06-14 11:00:00,79.06,79.14,78.63,78.93,16311.0,78.2284,78.3076,77.803,78.0998,16311.0
2022-06-14 11:30:00,78.73,79.36,78.73,79.35,15440.0,77.9019,78.5253,77.9019,78.5154,15440.0
2022-06-14 12:00:00,79.1,79.13,78.9,78.97,13757.0,78.268,78.2977,78.0701,78.1394,13757.0
2022-06-14 12:30:00,79.0,79.13,78.79,79.1,96793.0,78.1691,78.2977,77.9613,78.268,96793.0
2022-06-14 13:00:00,79.2,79.82,79.07,79.53,13344.0,78.367,78.9804,78.2383,78.6935,13344.0
2022-06-14 13:30:00,79.44,79.45,78.96,79.07,16297.0,78.6044,78.6143,78.1295,78.2383,16297.0
2022-06-14 14:00:00,79.03,79.28,79.0,79.25,13194.0,78.1988,78.4461,78.1691,78.4164,13194.0
2022-06-14 14:30:00,79.2,79.26,78.85,78.88,16816.0,78.367,78.4263,78.0206,78.0503,16816.0
2022-06-14 15:00:00,78.87,78.89,78.4,78.87,79263.0,78.0404,78.0602,77.5754,78.0404,79263.0
2022-06-14 15:30:00,78.88,79.46,78.85,79.15,129205.0,78.0503,78.6242,78.0206,78.3175,129205.0
2022-06-15 09:30:00,80.26,80.59,79.98,80.25,54064.0,79.4158,79.7423,79.1388,79.4059,54064.0
2022-06-15 10:00:00,80.34,80.65,80.25,80.28,26624.0,79.495,79.8017,79.4059,79.4356,26624.0
2022-06-15 10:30:00,80.3,80.3,79.94,80.14,16353.0,79.4554,79.4554,79.0992,79.2971,16353.0
2022-06-15 11:00:00,80.23,80.27,80.13,80.22,7747.0,79.3861,79.4257,79.2872,79.3762,7747.0
2022-06-15 11:30:00,80.23,80.43,80.16,80.42,8731.0,79.3861,79.584,79.3169,79.5741,8731.0
2022-06-15 12:00:00,80.46,80.69,80.44,80.62,7491.0,79.6137,79.8413,79.5939,79.772,7491.0
2022-06-15 12:30:00,80.65,80.66,80.13,80.13,11970.0,79.8017,79.8116,79.2872,79.2872,11970.0
2022-06-15 13:00:00,80.17,80.48,80.14,80.44,79626.0,79.3268,79.6335,79.2971,79.5939,79626.0
2022-06-15 13:30:00,80.44,80.73,80.21,80.73,15832.0,79.5939,79.8809,79.3663,79.8809,15832.0
2022-06-15 14:00:00,80.27,81.03,79.43,79.95,17908.0,79.4257,80.1777,78.5945,79.1091,17908.0
2022-06-15 14:30:00,79.92,81.94,79.25,80.82,48662.0,79.0794,81.0781,78.4164,79.9699,48662.0
2022-06-15 15:00:00,80.9,81.85,80.74,81.85,18350.0,80.0491,80.9891,79.8908,80.9891,18350.0
2022-06-15 15:30:00,81.78,82.22,80.86,81.08,87504.0,80.9198,81.3552,80.0095,80.2272,87504.0
2022-06-16 09:30:00,78.96,79.05,78.42,78.57,24681.0,78.1295,78.2185,77.5952,77.7436,24681.0
2022-06-16 10:00:00,78.47,78.47,77.96,78.16,26402.0,77.6446,77.6446,77.14,77.3379,26402.0
2022-06-16 10:30:00,78.12,78.13,77.37,77.55,43446.0,77.2983,77.3082,76.5562,76.7343,43446.0
2022-06-16 11:00:00,77.51,78.14,77.51,78.11,15256.0,76.6947,77.3181,76.6947,77.2884,15256.0
2022-06-16 11:30:00,77.91,78.0,77.5,77.62,37060.0,77.0905,77.1796,76.6848,76.8036,37060.0
2022-06-16 12:00:00,77.75,77.77,77.42,77.76,37887.0,76.9322,76.952,76.6057,76.9421,37887.0
2022-06-16 12:30:00,77.67,77.79,77.48,77.75,11348.0,76.8531,76.9718,76.6651,76.9322,11348.0
2022-06-16 13:00:00,77.77,77.98,77.59,77.92,15893.0,76.952,77.1598,76.7739,77.1004,15893.0
2022-06-16 13:30:00,77.84,77.93,77.18,77.18,11169.0,77.0213,77.1103,76.3682,76.3682,11169.0
2022-06-16 14:00:00,77.16,77.28,77.1,77.11,16080.0,76.3484,76.4672,76.2891,76.2989,16080.0
2022-06-16 14:30:00,77.08,77.37,76.91,77.09,36507.0,76.2693,76.5562,76.101,76.2792,36507.0
2022-06-16 15:00:00,77.06,77.67,77.06,77.56,48278.0,76.2495,76.8531,76.2495,76.7442,48278.0
2022-06-16 15:30:00,77.52,77.58,77.02,77.57,127050.0,76.7046,76.764,76.2099,76.7541,127050.0
2022-06-17 09:30:00,77.56,78.71,77.56,78.46,35910.0,76.7442,77.8821,76.7442,77.6347,35910.0
2022-06-17 10:00:00,78.41,78.44,77.5,77.59,38785.0,77.5853,77.615,76.6848,76.7739,38785.0
2022-06-17 10:30:00,77.58,77.65,77.01,77.37,134820.0,76.764,76.8333,76.2,76.5562,134820.0
2022-06-17 11:00:00,77.35,78.45,77.15,78.36,39386.0,76.5364,77.6249,76.3385,77.5358,39386.0
2022-06-17 11:30:00,78.44,78.55,77.87,78.05,8435.0,77.615,77.7238,77.051,77.2291,8435.0
2022-06-17 12:00:00,77.83,78.22,77.76,78.15,37895.0,77.0114,77.3973,76.9421,77.328,37895.0
2022-06-17 12:30:00,78.15,78.49,78.1,78.33,12466.0,77.328,77.6644,77.2785,77.5061,12466.0
2022-06-17 13:00:00,78.41,79.06,78.41,78.87,13870.0,77.5853,78.2284,77.5853,78.0404,13870.0
2022-06-17 13:30:00,78.87,79.0,78.62,78.8,31308.0,78.0404,78.1691,77.7931,77.9712,31308.0
2022-06-17 14:00:00,78.79,79.0,78.77,78.95,51321.0,77.9613,78.1691,77.9415,78.1196,51321.0
2022-06-17 14:30:00,78.84,79.06,78.65,78.7,35305.0,78.0107,78.2284,77.8227,77.8722,35305.0
2022-06-17 15:00:00,78.75,78.9,78.26,78.84,37216.0,77.9217,78.0701,77.4368,78.0107,37216.0
2022-06-17 15:30:00,78.79,78.8,78.35,78.35,85200.0,77.9613,77.9712,77.5259,77.5259,85200.0
2022-06-21 09:30:00,79.6,80.79,79.6,80.78,43433.0,78.7628,79.9402,78.7628,79.9303,43433.0
2022-06-21 10:00:00,80.86,81.13,80.77,80.86,25120.0,80.0095,80.2767,79.9204,80.0095,25120.0
2022-06-21 10:30:00,80.86,81.08,80.84,81.08,17256.0,80.0095,80.2272,79.9897,80.2272,17256.0
2022-06-21 11:00:00,81.03,81.1,80.86,80.87,20221.0,80.1777,80.247,80.0095,80.0194,20221.0
2022-06-21 11:30:00,80.86,80.95,80.67,80.67,11216.0,80.0095,80.0986,79.8215,79.8215,11216.0
2022-06-21 12:00:00,80.64,80.74,80.46,80.62,29457.0,79.7918,79.8908,79.6137,79.772,29457.0
2022-06-21 12:30:00,80.59,80.72,80.52,80.7,14078.0,79.7423,79.871,79.6731,79.8512,14078.0
2022-06-21 13:00:00,80.69,80.76,80.51,80.63,10484.0,79.8413,79.9106,79.6632,79.7819,10484.0
2022-06-21 13:30:00,80.65,80.67,80.47,80.47,12735.0,79.8017,79.8215,79.6236,79.6236,12735.0
2022-06-21 14:00:00,80.46,80.46,80.25,80.35,15853.0,79.6137,79.6137,79.4059,79.5049,15853.0
2022-06-21 14:30:00,80.4,80.57,80.25,80.54,26673.0,79.5543,79.7226,79.4059,79.6929,26673.0
2022-06-21 15:00:00,80.55,80.67,80.46,80.53,43048.0,79.7028,79.8215,79.6137,79.683,43048.0
2022-06-21 15:30:00,80.49,80.55,80.18,80.27,165339.0,79.6434,79.7028,79.3367,79.4257,165339.0
2022-06-22 09:30:00,79.42,80.43,79.39,80.38,43255.0,78.5846,79.584,78.555,79.5346,43255.0
2022-06-22 10:00:00,80.29,81.12,80.1,81.11,88319.0,79.4455,80.2668,79.2575,80.2569,88319.0
2022-06-22 10:30:00,81.08,81.26,80.78,80.96,34437.0,80.2272,80.4053,79.9303,80.1085,34437.0
2022-06-22 11:00:00,80.94,80.94,80.61,80.84,14368.0,80.0887,80.0887,79.7621,79.9897,14368.0
2022-06-22 11:30:00,80.98,81.1,80.19,80.2,28425.0,80.1282,80.247,79.3465,79.3564,28425.0
2022-06-22 12:00:00,80.2,80.45,80.08,80.34,19161.0,79.3564,79.6038,79.2377,79.495,19161.0
2022-06-22 12:30:00,80.6,80.6,80.44,80.59,6946.0,79.7522,79.7522,79.5939,79.7423,6946.0
2022-06-22 13:00:00,80.68,80.88,80.56,80.74,7457.0,79.8314,80.0293,79.7127,79.8908,7457.0
2022-06-22 13:30:00,80.78,80.87,80.65,80.73,24511.0,79.9303,80.0194,79.8017,79.8809,24511.0
2022-06-22 14:00:00,80.72,81.15,80.71,80.86,35996.0,79.871,80.2965,79.8611,80.0095,35996.0
2022-06-22 14:30:00,80.85,80.94,80.67,80.8,61058.0,79.9996,80.0887,79.8215,79.9501,61058.0
2022-06-22 15:00:00,80.85,80.9,80.3,80.3,15837.0,79.9996,80.0491,79.4554,79.4554,15837.0
2022-06-22 15:30:00,80.3,80.39,79.9,79.98,83439.0,79.4554,79.5444,79.0596,79.1388,83439.0
2022-06-23 09:30:00,80.73,80.73,79.99,80.58,38262.0,79.8809,79.8809,79.1487,79.7324,38262.0
2022-06-23 10:00:00,80.77,80.96,80.35,80.8,29890.0,79.9204,80.1085,79.5049,79.9501,29890.0
2022-06-23 10:30:00,80.85,81.32,80.69,81.28,27168.0,79.9996,80.4647,79.8413,80.4251,27168.0
2022-06-23 11:00:00,81.24,81.42,80.92,81.24,20448.0,80.3855,80.5636,80.0689,80.3855,20448.0
2022-06-23 11:30:00,81.26,81.26,80.83,80.84,22689.0,80.4053,80.4053,79.9798,79.9897,22689.0
2022-06-23 12:00:00,80.79,80.85,80.44,80.72,41280.0,79.9402,79.9996,79.5939,79.871,41280.0
2022-06-23 12:30:00,80.72,80.72,80.23,80.3,32579.0,79.871,79.871,79.3861,79.4554,32579.0
2022-06-23 13:00:00,80.22,80.46,80.07,80.3,12575.0,79.3762,79.6137,79.2278,79.4554,12575.0
2022-06-23 13:30:00,80.38,80.6,80.27,80.58,11271.0,79.5346,79.7522,79.4257,79.7324,11271.0
2022-06-23 14:00:00,80.7,80.83,80.56,80.81,22746.0,79.8512,79.9798,79.7127,79.96,22746.0
2022-06-23 14:30:00,80.89,81.03,80.85,80.97,25221.0,80.0392,80.1777,79.9996,80.1183,25221.0
2022-06-23 15:00:00,80.99,81.19,80.9,81.14,40485.0,80.1381,80.336,80.0491,80.2866,40485.0
2022-06-23 15:30:00,81.18,81.6,81.16,81.4,125279.0,80.3261,80.7417,80.3063,80.5438,125279.0
2022-06-24 09:30:00,82.29,83.49,82.29,83.3,53519.0,81.4245,82.6118,81.4245,82.4238,53519.0
2022-06-24 10:00:00,83.34,84.19,83.34,84.05,64919.0,82.4634,83.3045,82.4634,83.1659,64919.0
2022-06-24 10:30:00,84.06,84.06,83.67,83.84,41435.0,83.1758,83.1758,82.7899,82.9582,41435.0
2022-06-24 11:00:00,83.8,84.01,83.43,83.7,30143.0,82.9186,83.1264,82.5525,82.8196,30143.0
2022-06-24 11:30:00,83.59,83.76,83.55,83.75,11589.0,82.7108,82.879,82.6712,82.8691,11589.0
2022-06-24 12:00:00,83.83,83.84,83.69,83.69,17565.0,82.9483,82.9582,82.8097,82.8097,17565.0
2022-06-24 12:30:00,83.75,83.83,83.59,83.83,9552.0,82.8691,82.9483,82.7108,82.9483,9552.0
2022-06-24 13:00:00,83.81,83.84,83.68,83.74,19989.0,82.9285,82.9582,82.7998,82.8592,19989.0
2022-06-24 13:30:00,83.71,83.77,83.62,83.64,26543.0,82.8295,82.8889,82.7405,82.7603,26543.0
2022-06-24 14:00:00,83.66,83.81,83.59,83.81,6604.0,82.7801,82.9285,82.7108,82.9285,6604.0
2022-06-24 14:30:00,83.84,83.96,83.83,83.96,32355.0,82.9582,83.0769,82.9483,83.0769,32355.0
2022-06-24 15:00:00,83.96,84.0,83.82,83.98,27115.0,83.0769,83.1165,82.9384,83.0967,27115.0
2022-06-24 15:30:00,83.99,84.7,83.88,84.7,73487.0,83.1066,83.8091,82.9977,83.8091,73487.0
2022-06-27 09:30:00,84.99,84.99,83.82,84.07,27964.0,84.0961,84.0961,82.9384,83.1857,27964.0
2022-06-27 10:00:00,84.18,84.52,83.84,83.97,56764.0,83.2946,83.631,82.9582,83.0868,56764.0
2022-06-27 10:30:00,84.07,84.73,84.07,84.73,10713.0,83.1857,83.8388,83.1857,83.8388,10713.0
2022-06-27 11:00:00,84.74,84.74,84.33,84.74,3605.0,83.8487,83.8487,83.443,83.8487,3605.0
2022-06-27 11:30:00,84.65,84.79,84.52,84.56,9276.0,83.7596,83.8982,83.631,83.6706,9276.0
2022-06-27 12:00:00,84.49,84.49,84.05,84.09,6821.0,83.6013,83.6013,83.1659,83.2055,6821.0
2022-06-27 12:30:00,84.04,84.35,83.99,84.3,11439.0,83.1561,83.4628,83.1066,83.4133,11439.0
2022-06-27 13:00:00,84.38,84.38,84.12,84.24,23180.0,83.4925,83.4925,83.2352,83.354,23180.0
2022-06-27 13:30:00,84.21,84.21,83.95,84.0,14797.0,83.3243,83.3243,83.067,83.1165,14797.0
2022-06-27 14:00:00,83.92,84.15,83.9,84.03,14440.0,83.0373,83.2649,83.0175,83.1462,14440.0
2022-06-27 14:30:00,84.0,84.21,83.98,84.01,35954.0,83.1165,83.3243,83.0967,83.1264,35954.0
2022-06-27 15:00:00,83.96,84.09,83.7,83.97,15781.0,83.0769,83.2055,82.8196,83.0868,15781.0
2022-06-27 15:30:00,83.93,84.09,83.58,83.95,59292.0,83.0472,83.2055,82.7009,83.067,59292.0
2022-06-28 09:30:00,84.05,84.66,83.96,84.06,12971.0,83.1659,83.7695,83.0769,83.1758,12971.0
2022-06-28 10:00:00,84.04,84.04,83.42,83.57,20715.0,83.1561,83.1561,82.5426,82.691,20715.0
2022-06-28 10:30:00,83.4,83.4,82.99,83.25,12261.0,82.5228,82.5228,82.1171,82.3744,12261.0
2022-06-28 11:00:00,83.2,83.25,82.53,82.54,22379.0,82.3249,82.3744,81.6619,81.6718,22379.0
2022-06-28 11:30:00,82.48,82.61,81.99,81.99,12653.0,81.6125,81.7411,81.1276,81.1276,12653.0
2022-06-28 12:00:00,81.96,82.11,81.85,82.1,11441.0,81.0979,81.2464,80.9891,81.2365,11441.0
2022-06-28 12:30:00,82.13,82.32,82.01,82.16,6489.0,81.2661,81.4541,81.1474,81.2958,6489.0
2022-06-28 13:00:00,82.09,82.11,81.73,81.97,13180.0,81.2266,81.2464,80.8704,81.1078,13180.0
2022-06-28 13:30:00,82.0,82.0,81.76,81.88,12334.0,81.1375,81.1375,80.9,81.0188,12334.0
2022-06-28 14:00:00,81.78,81.99,81.52,81.61,28768.0,80.9198,81.1276,80.6626,80.7516,28768.0
2022-06-28 14:30:00,81.6,81.65,81.33,81.54,27337.0,80.7417,80.7912,80.4746,80.6824,27337.0
2022-06-28 15:00:00,81.54,81.58,81.23,81.49,23789.0,80.6824,80.7219,80.3756,80.6329,23789.0
2022-06-28 15:30:00,81.44,81.57,81.18,81.23,61886.0,80.5834,80.712,80.3261,80.3756,61886.0
2022-06-29 09:30:00,81.12,81.47,80.39,81.27,12504.0,80.2668,80.6131,79.5444,80.4152,12504.0
2022-06-29 10:00:00,81.28,81.79,80.9,81.25,15657.0,80.4251,80.9297,80.0491,80.3954,15657.0
2022-06-29 10:30:00,81.36,81.73,81.07,81.3,5714.0,80.5042,80.8704,80.2173,80.4449,5714.0
2022-06-29 11:00:00,81.17,81.24,80.95,81.21,11369.0,80.3162,80.3855,80.0986,80.3558,11369.0
2022-06-29 11:30:00,81.2,81.53,81.13,81.22,15791.0,80.3459,80.6725,80.2767,80.3657,15791.0
2022-06-29 12:00:00,81.25,81.25,80.67,80.7,9094.0,80.3954,80.3954,79.8215,79.8512,9094.0
2022-06-29 12:30:00,80.71,80.98,80.67,80.84,26328.0,79.8611,80.1282,79.8215,79.9897,26328.0
2022-06-29 13:00:00,81.03,81.13,80.77,80.96,11398.0,80.1777,80.2767,79.9204,80.1085,11398.0
2022-06-29 13:30:00,80.9,81.18,80.87,81.18,15953.0,80.0491,80.3261,80.0194,80.3261,15953.0
2022-06-29 14:00:00,81.2,81.37,81.2,81.24,6575.0,80.3459,80.5141,80.3459,80.3855,6575.0
2022-06-29 14:30:00,81.22,81.22,80.89,80.95,12589.0,80.3657,80.3657,80.0392,80.0986,12589.0
2022-06-29 15:00:00,80.95,81.39,80.9,81.39,23790.0,80.0986,80.5339,80.0491,80.5339,23790.0
2022-06-29 15:30:00,81.38,81.38,80.91,81.2,41627.0,80.524,80.524,80.059,80.3459,41627.0
2022-06-30 09:30:00,80.1,80.35,78.98,78.98,31291.0,79.2575,79.5049,78.1493,78.1493,31291.0
2022-06-30 10:00:00,78.93,78.94,78.6,78.86,36999.0,78.0998,78.1097,77.7733,78.0305,36999.0
2022-06-30 10:30:00,79.02,79.66,79.01,79.66,25988.0,78.1889,78.8221,78.179,78.8221,25988.0
2022-06-30 11:00:00,79.59,80.43,79.45,80.4,16580.0,78.7529,79.584,78.6143,79.5543,16580.0
2022-06-30 11:30:00,80.34,80.51,80.04,80.51,7783.0,79.495,79.6632,79.1981,79.6632,7783.0
2022-06-30 12:00:00,80.51,80.88,80.08,80.8,13554.0,79.6632,80.0293,79.2377,79.9501,13554.0
2022-06-30 12:30:00,81.04,81.04,80.63,80.66,7501.0,80.1876,80.1876,79.7819,79.8116,7501.0
2022-06-30 13:00:00,80.71,80.71,80.25,80.47,2802.0,79.8611,79.8611,79.4059,79.6236,2802.0
2022-06-30 13:30:00,80.57,80.91,80.46,80.71,14591.0,79.7226,80.059,79.6137,79.8611,14591.0
2022-06-30 14:00:00,80.72,80.78,80.33,80.45,10363.0,79.871,79.9303,79.4851,79.6038,10363.0
2022-06-30 14:30:00,80.46,80.46,79.95,80.01,8484.0,79.6137,79.6137,79.1091,79.1684,8484.0
2022-06-30 15:00:00,80.06,80.06,79.45,79.96,35320.0,79.2179,79.2179,78.6143,79.119,35320.0
2022-06-30 15:30:00,80.02,80.36,79.54,79.96,89887.0,79.1783,79.5148,78.7034,79.119,89887.0
2022-07-01 09:30:00,79.46,79.98,78.93,79.86,14850.0,78.6242,79.1388,78.0998,79.02,14850.0
2022-07-01 10:00:00,80.01,80.16,78.99,78.99,24325.0,79.1684,79.3169,78.1592,78.1592,24325.0
2022-07-01 10:30:00,78.78,79.08,78.62,78.93,34465.0,77.9514,78.2482,77.7931,78.0998,34465.0
2022-07-01 11:00:00,78.87,79.41,78.78,79.09,18910.0,78.0404,78.5748,77.9514,78.2581,18910.0
2022-07-01 11:30:00,79.12,79.33,78.83,78.86,5867.0,78.2878,78.4956,78.0009,78.0305,5867.0
2022-07-01 12:00:00,78.83,79.18,78.83,79.13,3862.0,78.0009,78.3472,78.0009,78.2977,3862.0
2022-07-01 12:30:00,79.17,79.17,78.83,78.85,3521.0,78.3373,78.3373,78.0009,78.0206,3521.0
2022-07-01 13:00:00,78.82,79.05,78.77,79.05,7679.0,77.991,78.2185,77.9415,78.2185,7679.0
2022-07-01 13:30:00,79.08,79.36,79.07,79.3,35866.0,78.2482,78.5253,78.2383,78.4659,35866.0
2022-07-01 14:00:00,79.34,79.62,79.1,79.52,11010.0,78.5055,78.7825,78.268,78.6836,11010.0
2022-07-01 14:30:00,79.62,79.82,79.6,79.76,10749.0,78.7825,78.9804,78.7628,78.9211,10749.0
2022-07-01 15:00:00,79.76,79.85,79.49,79.74,12668.0,78.9211,79.0101,78.6539,78.9013,12668.0
2022-07-01 15:30:00,79.71,80.03,79.71,79.94,96379.0,78.8716,79.1882,78.8716,79.0992,96379.0
2022-07-05 09:30:00,78.72,79.18,78.38,79.01,29441.0,77.892,78.3472,77.5556,78.179,29441.0
2022-07-05 10:00:00,78.85,79.52,78.73,79.45,44423.0,78.0206,78.6836,77.9019,78.6143,44423.0
2022-07-05 10:30:00,79.46,80.24,79.37,79.81,27728.0,78.6242,79.396,78.5352,78.9705,27728.0
2022-07-05 11:00:00,79.71,79.72,79.39,79.4,11238.0,78.8716,78.8815,78.555,78.5649,11238.0
2022-07-05 11:30:00,79.39,80.12,79.38,80.05,11097.0,78.555,79.2773,78.5451,79.208,11097.0
2022-07-05 12:00:00,80.01,80.5,79.77,80.41,11346.0,79.1684,79.6533,78.931,79.5642,11346.0
2022-07-05 12:30:00,80.42,80.49,80.0,80.03,5753.0,79.5741,79.6434,79.1585,79.1882,5753.0
2022-07-05 13:00:00,80.03,80.73,80.03,80.71,8265.0,79.1882,79.8809,79.1882,79.8611,8265.0
2022-07-05 13:30:00,80.69,80.94,80.56,80.74,26541.0,79.8413,80.0887,79.7127,79.8908,26541.0
2022-07-05 14:00:00,80.7,81.06,80.65,81.03,9984.0,79.8512,80.2074,79.8017,80.1777,9984.0
2022-07-05 14:30:00,81.11,81.5,81.07,81.36,29826.0,80.2569,80.6428,80.2173,80.5042,29826.0
2022-07-05 15:00:00,81.34,81.61,81.12,81.55,59414.0,80.4845,80.7516,80.2668,80.6922,59414.0
2022-07-05 15:30:00,81.56,81.74,81.46,81.74,98630.0,80.7021,80.8802,80.6032,80.8802,98630.0
2022-07-06 09:30:00,81.76,82.23,81.39,82.09,18920.0,80.9,81.3651,80.5339,81.2266,18920.0
2022-07-06 10:00:00,82.02,82.08,81.58,81.81,7751.0,81.1573,81.2167,80.7219,80.9495,7751.0
2022-07-06 10:30:00,81.8,82.06,81.71,82.05,6803.0,80.9396,81.1969,80.8506,81.187,6803.0
2022-07-06 11:00:00,82.15,82.16,81.59,81.59,20726.0,81.2859,81.2958,80.7318,80.7318,20726.0
2022-07-06 11:30:00,81.61,81.68,81.35,81.65,7749.0,80.7516,80.8209,80.4943,80.7912,7749.0
2022-07-06 12:00:00,81.63,81.86,81.63,81.79,10308.0,80.7714,80.999,80.7714,80.9297,10308.0
2022-07-06 12:30:00,81.78,81.91,81.72,81.86,4076.0,80.9198,81.0485,80.8605,80.999,4076.0
2022-07-06 13:00:00,81.96,82.07,81.93,81.96,13605.0,81.0979,81.2068,81.0682,81.0979,13605.0
2022-07-06 13:30:00,82.0,82.09,81.98,82.08,7280.0,81.1375,81.2266,81.1177,81.2167,7280.0
2022-07-06 14:00:00,82.0,82.36,81.65,82.27,57693.0,81.1375,81.4937,80.7912,81.4047,57693.0
2022-07-06 14:30:00,82.29,82.67,82.16,82.67,51805.0,81.4245,81.8005,81.2958,81.8005,51805.0
2022-07-06 15:00:00,82.68,82.93,82.43,82.85,34445.0,81.8104,82.0577,81.563,81.9786,34445.0
2022-07-06 15:30:00,82.85,82.96,82.08,82.25,133677.0,81.9786,82.0874,81.2167,81.3849,133677.0
2022-07-07 09:30:00,82.73,83.77,82.72,83.63,17141.0,81.8598,82.8889,81.8499,82.7504,17141.0
2022-07-07 10:00:00,83.5,83.78,83.31,83.62,13565.0,82.6217,82.8988,82.4337,82.7405,13565.0
2022-07-07 10:30:00,83.69,83.9,83.48,83.73,10689.0,82.8097,83.0175,82.6019,82.8493,10689.0
2022-07-07 11:00:00,83.79,83.91,83.62,83.62,7815.0,82.9087,83.0274,82.7405,82.7405,7815.0
2022-07-07 11:30:00,83.57,83.96,83.56,83.92,14572.0,82.691,83.0769,82.6811,83.0373,14572.0
2022-07-07 12:00:00,83.99,84.06,83.94,84.03,10100.0,83.1066,83.1758,83.0571,83.1462,10100.0
2022-07-07 12:30:00,84.06,84.15,84.04,84.09,12676.0,83.1758,83.2649,83.1561,83.2055,12676.0
2022-07-07 13:00:00,84.16,84.16,83.99,84.08,4808.0,83.2748,83.2748,83.1066,83.1956,4808.0
2022-07-07 13:30:00,84.05,84.37,84.04,84.37,20796.0,83.1659,83.4826,83.1561,83.4826,20796.0
2022-07-07 14:00:00,84.41,84.5,84.35,84.48,17805.0,83.5222,83.6112,83.4628,83.5914,17805.0
2022-07-07 14:30:00,84.46,84.49,84.23,84.36,21689.0,83.5716,83.6013,83.3441,83.4727,21689.0
2022-07-07 15:00:00,84.37,84.59,84.34,84.42,23694.0,83.4826,83.7003,83.4529,83.5321,23694.0
2022-07-07 15:30:00,84.5,84.52,84.28,84.41,64107.0,83.6112,83.631,83.3935,83.5222,64107.0
2022-07-08 09:30:00,83.28,83.86,83.14,83.24,37722.0,82.404,82.9779,82.2655,82.3645,37722.0
2022-07-08 10:00:00,83.17,84.1,83.17,84.1,15231.0,82.2952,83.2154,82.2952,83.2154,15231.0
2022-07-08 10:30:00,84.12,84.3,84.01,84.28,22062.0,83.2352,83.4133,83.1264,83.3935,22062.0
2022-07-08 11:00:00,84.33,84.81,84.28,84.74,19452.0,83.443,83.918,83.3935,83.8487,19452.0
2022-07-08 11:30:00,84.7,84.78,84.34,84.62,10468.0,83.8091,83.8883,83.4529,83.73,10468.0
2022-07-08 12:00:00,84.62,84.62,83.85,83.86,13583.0,83.73,83.73,82.9681,82.9779,13583.0
2022-07-08 12:30:00,83.86,83.87,83.62,83.74,9052.0,82.9779,82.9878,82.7405,82.8592,9052.0
2022-07-08 13:00:00,83.68,84.08,83.58,84.08,8430.0,82.7998,83.1956,82.7009,83.1956,8430.0
2022-07-08 13:30:00,84.08,84.33,83.98,84.24,34065.0,83.1956,83.443,83.0967,83.354,34065.0
2022-07-08 14:00:00,84.18,84.46,84.06,84.44,17395.0,83.2946,83.5716,83.1758,83.5518,17395.0
2022-07-08 14:30:00,84.48,84.63,84.38,84.54,32425.0,83.5914,83.7398,83.4925,83.6508,32425.0
2022-07-08 15:00:00,84.55,84.57,84.32,84.38,36523.0,83.6607,83.6805,83.4331,83.4925,36523.0
2022-07-08 15:30:00,84.4,84.58,84.31,84.43,38380.0,83.5123,83.6904,83.4232,83.542,38380.0
2022-07-11 09:30:00,83.49,83.49,82.21,82.44,14274.0,82.6118,82.6118,81.3453,81.5729,14274.0
2022-07-11 10:00:00,82.39,82.76,82.28,82.75,11956.0,81.5234,81.8895,81.4146,81.8796,11956.0
2022-07-11 10:30:00,82.86,83.13,82.78,82.78,9365.0,81.9885,82.2556,81.9093,81.9093,9365.0
2022-07-11 11:00:00,82.83,83.14,82.8,82.98,2408.0,81.9588,82.2655,81.9291,82.1072,2408.0
2022-07-11 11:30:00,82.95,83.0,82.77,82.9,5142.0,82.0775,82.127,81.8994,82.028,5142.0
2022-07-11 12:00:00,82.87,82.99,82.81,82.93,3328.0,81.9984,82.1171,81.939,82.0577,3328.0
2022-07-11 12:30:00,82.95,83.04,82.86,82.87,6353.0,82.0775,82.1666,81.9885,81.9984,6353.0
2022-07-11 13:00:00,82.96,83.31,82.95,83.3,8293.0,82.0874,82.4337,82.0775,82.4238,8293.0
2022-07-11 13:30:00,83.37,83.44,83.34,83.39,18550.0,82.4931,82.5624,82.4634,82.5129,18550.0
2022-07-11 14:00:00,83.31,83.31,83.08,83.11,20595.0,82.4337,82.4337,82.2062,82.2358,20595.0
2022-07-11 14:30:00,83.06,83.06,82.87,82.9,6970.0,82.1864,82.1864,81.9984,82.028,6970.0
2022-07-11 15:00:00,82.8,82.81,82.6,82.73,11990.0,81.9291,81.939,81.7312,81.8598,11990.0
2022-07-11 15:30:00,82.71,82.79,82.48,82.64,28172.0,81.84,81.9192,81.6125,81.7708,28172.0
2022-07-12 09:30:00,82.93,83.53,82.34,82.34,18414.0,82.0577,82.6514,81.4739,81.4739,18414.0
2022-07-12 10:00:00,82.0,82.01,81.68,81.81,18933.0,81.1375,81.1474,80.8209,80.9495,18933.0
2022-07-12 10:30:00,81.97,82.31,81.82,82.13,8824.0,81.1078,81.4443,80.9594,81.2661,8824.0
2022-07-12 11:00:00,82.12,82.53,82.09,82.38,6481.0,81.2562,81.6619,81.2266,81.5135,6481.0
2022-07-12 11:30:00,82.45,82.52,82.11,82.2,6032.0,81.5828,81.652,81.2464,81.3354,6032.0
2022-07-12 12:00:00,82.3,82.44,82.15,82.31,4213.0,81.4344,81.5729,81.2859,81.4443,4213.0
2022-07-12 12:30:00,82.37,82.55,82.3,82.41,3332.0,81.5036,81.6817,81.4344,81.5432,3332.0
2022-07-12 13:00:00,82.47,82.56,82.15,82.2,9034.0,81.6026,81.6916,81.2859,81.3354,9034.0
2022-07-12 13:30:00,82.24,82.37,82.24,82.34,6379.0,81.375,81.5036,81.375,81.4739,6379.0
2022-07-12 14:00:00,82.31,82.31,82.12,82.12,7231.0,81.4443,81.4443,81.2562,81.2562,7231.0
2022-07-12 14:30:00,82.18,82.18,81.74,81.75,6209.0,81.3156,81.3156,80.8802,80.8901,6209.0
2022-07-12 15:00:00,81.72,81.72,81.15,81.22,35648.0,80.8605,80.8605,80.2965,80.3657,35648.0
2022-07-12 15:30:00,81.2,81.46,80.91,81.39,183336.0,80.3459,80.6032,80.059,80.5339,183336.0
2022-07-13 09:30:00,79.75,80.72,79.64,80.72,14735.0,78.9112,79.871,78.8023,79.871,14735.0
2022-07-13 10:00:00,80.39,80.66,80.09,80.5,22893.0,79.5444,79.8116,79.2476,79.6533,22893.0
2022-07-13 10:30:00,80.58,81.52,80.55,81.27,40953.0,79.7324,80.6626,79.7028,80.4152,40953.0
2022-07-13 11:00:00,81.22,81.59,81.0,81.01,38921.0,80.3657,80.7318,80.148,80.1579,38921.0
2022-07-13 11:30:00,81.02,81.07,80.7,80.97,8433.0,80.1678,80.2173,79.8512,80.1183,8433.0
2022-07-13 12:00:00,81.0,81.18,80.89,81.14,6984.0,80.148,80.3261,80.0392,80.2866,6984.0
2022-07-13 12:30:00,81.11,81.33,81.06,81.33,14616.0,80.2569,80.4746,80.2074,80.4746,14616.0
2022-07-13 13:00:00,81.41,81.61,81.22,81.27,56195.0,80.5537,80.7516,80.3657,80.4152,56195.0
2022-07-13 13:30:00,81.3,81.39,81.12,81.39,8128.0,80.4449,80.5339,80.2668,80.5339,8128.0
2022-07-13 14:00:00,81.12,81.22,80.84,81.22,8348.0,80.2668,80.3657,79.9897,80.3657,8348.0
2022-07-13 14:30:00,81.25,81.45,81.19,81.45,9441.0,80.3954,80.5933,80.336,80.5933,9441.0
2022-07-13 15:00:00,81.46,81.46,81.09,81.16,12170.0,80.6032,80.6032,80.2371,80.3063,12170.0
2022-07-13 15:30:00,81.13,81.19,80.9,81.0,59539.0,80.2767,80.336,80.0491,80.148,59539.0
2022-07-14 09:30:00,80.25,80.25,79.5,79.73,11612.0,79.4059,79.4059,78.6638,78.8914,11612.0
2022-07-14 10:00:00,79.56,79.56,79.15,79.43,34161.0,78.7232,78.7232,78.3175,78.5945,34161.0
2022-07-14 10:30:00,79.42,79.88,79.27,79.68,55560.0,78.5846,79.0398,78.4362,78.8419,55560.0
2022-07-14 11:00:00,79.95,80.28,79.79,80.23,12195.0,79.1091,79.4356,78.9508,79.3861,12195.0
2022-07-14 11:30:00,80.18,80.7,80.05,80.69,12458.0,79.3367,79.8512,79.208,79.8413,12458.0
2022-07-14 12:00:00,80.73,80.74,80.29,80.3,5685.0,79.8809,79.8908,79.4455,79.4554,5685.0
2022-07-14 12:30:00,80.35,80.43,80.08,80.31,9196.0,79.5049,79.584,79.2377,79.4653,9196.0
2022-07-14 13:00:00,80.24,80.7,80.18,80.7,22189.0,79.396,79.8512,79.3367,79.8512,22189.0
2022-07-14 13:30:00,80.73,81.03,80.61,80.92,9995.0,79.8809,80.1777,79.7621,80.0689,9995.0
2022-07-14 14:00:00,80.9,81.4,80.9,81.4,22202.0,80.0491,80.5438,80.0491,80.5438,22202.0
2022-07-14 14:30:00,81.36,81.62,81.27,81.44,10078.0,80.5042,80.7615,80.4152,80.5834,10078.0
2022-07-14 15:00:00,81.46,81.54,81.25,81.51,20870.0,80.6032,80.6824,80.3954,80.6527,20870.0
2022-07-14 15:30:00,81.52,81.59,81.09,81.28,41146.0,80.6626,80.7318,80.2371,80.4251,41146.0
2022-07-15 09:30:00,82.14,82.68,81.7,82.02,14226.0,81.276,81.8104,80.8407,81.1573,14226.0
2022-07-15 10:00:00,82.07,82.69,82.01,82.69,46810.0,81.2068,81.8203,81.1474,81.8203,46810.0
2022-07-15 10:30:00,82.62,82.62,82.14,82.43,20790.0,81.751,81.751,81.276,81.563,20790.0
2022-07-15 11:00:00,82.36,82.69,82.36,82.55,12208.0,81.4937,81.8203,81.4937,81.6817,12208.0
2022-07-15 11:30:00,82.51,82.61,82.37,82.37,24788.0,81.6421,81.7411,81.5036,81.5036,24788.0
2022-07-15 12:00:00,82.38,82.39,82.16,82.25,27301.0,81.5135,81.5234,81.2958,81.3849,27301.0
2022-07-15 12:30:00,82.3,82.34,82.15,82.31,21001.0,81.4344,81.4739,81.2859,81.4443,21001.0
2022-07-15 13:00:00,82.29,82.38,82.25,82.38,68164.0,81.4245,81.5135,81.3849,81.5135,68164.0
2022-07-15 13:30:00,82.39,82.51,82.37,82.44,15918.0,81.5234,81.6421,81.5036,81.5729,15918.0
2022-07-15 14:00:00,82.48,82.48,82.3,82.35,47451.0,81.6125,81.6125,81.4344,81.4838,47451.0
2022-07-15 14:30:00,82.45,82.63,82.41,82.52,11302.0,81.5828,81.7609,81.5432,81.652,11302.0
2022-07-15 15:00:00,82.5,82.6,82.45,82.53,20483.0,81.6323,81.7312,81.5828,81.6619,20483.0
2022-07-15 15:30:00,82.54,82.83,82.42,82.83,76600.0,81.6718,81.9588,81.5531,81.9588,76600.0
2022-07-18 09:30:00,83.69,84.02,83.43,83.97,31620.0,82.8097,83.1363,82.5525,83.0868,31620.0
2022-07-18 10:00:00,84.02,84.02,83.54,83.64,4868.0,83.1363,83.1363,82.6613,82.7603,4868.0
2022-07-18 10:30:00,83.64,83.68,83.36,83.49,5553.0,82.7603,82.7998,82.4832,82.6118,5553.0
2022-07-18 11:00:00,83.66,83.77,83.51,83.66,15605.0,82.7801,82.8889,82.6316,82.7801,15605.0
2022-07-18 11:30:00,83.65,84.01,83.61,84.01,3799.0,82.7702,83.1264,82.7306,83.1264,3799.0
2022-07-18 12:00:00,84.03,84.06,83.93,83.93,6320.0,83.1462,83.1758,83.0472,83.0472,6320.0
2022-07-18 12:30:00,83.95,84.02,83.76,83.78,15240.0,83.067,83.1363,82.879,82.8988,15240.0
2022-07-18 13:00:00,83.8,83.8,83.5,83.52,3908.0,82.9186,82.9186,82.6217,82.6415,3908.0
2022-07-18 13:30:00,83.54,83.54,82.4,82.56,12734.0,82.6613,82.6613,81.5333,81.6916,12734.0
2022-07-18 14:00:00,82.52,82.74,82.41,82.46,43917.0,81.652,81.8697,81.5432,81.5927,43917.0
2022-07-18 14:30:00,82.49,82.69,82.12,82.12,17202.0,81.6224,81.8203,81.2562,81.2562,17202.0
2022-07-18 15:00:00,82.24,82.42,82.14,82.2,13971.0,81.375,81.5531,81.276,81.3354,13971.0
2022-07-18 15:30:00,82.14,82.14,81.76,82.03,54410.0,81.276,81.276,80.9,81.1672,54410.0
2022-07-19 09:30:00,83.09,83.1,82.5,83.09,10944.0,82.216,82.2259,81.6323,82.216,10944.0
2022-07-19 10:00:00,83.03,83.05,82.69,82.99,14808.0,82.1567,82.1765,81.8203,82.1171,14808.0
2022-07-19 10:30:00,83.23,83.59,83.19,83.58,2532.0,82.3546,82.7108,82.315,82.7009,2532.0
2022-07-19 11:00:00,83.67,83.88,83.67,83.81,27158.0,82.7899,82.9977,82.7899,82.9285,27158.0
2022-07-19 11:30:00,83.92,84.07,83.84,84.0,10000.0,83.0373,83.1857,82.9582,83.1165,10000.0
2022-07-19 12:00:00,84.02,84.02,83.79,83.98,6370.0,83.1363,83.1363,82.9087,83.0967,6370.0
2022-07-19 12:30:00,84.06,84.21,84.06,84.12,15026.0,83.1758,83.3243,83.1758,83.2352,15026.0
2022-07-19 13:00:00,84.2,84.22,84.05,84.11,6871.0,83.3144,83.3342,83.1659,83.2253,6871.0
2022-07-19 13:30:00,84.14,84.49,84.14,84.49,12079.0,83.255,83.6013,83.255,83.6013,12079.0
2022-07-19 14:00:00,84.5,84.69,84.4,84.4,13153.0,83.6112,83.7992,83.5123,83.5123,13153.0
2022-07-19 14:30:00,84.34,84.5,84.29,84.47,12940.0,83.4529,83.6112,83.4034,83.5815,12940.0
2022-07-19 15:00:00,84.46,84.64,84.46,84.6,44701.0,83.5716,83.7497,83.5716,83.7102,44701.0
2022-07-19 15:30:00,84.58,84.81,84.44,84.69,78270.0,83.6904,83.918,83.5518,83.7992,78270.0
2022-07-20 09:30:00,84.71,85.51,84.7,85.01,19420.0,83.819,84.6106,83.8091,84.1159,19420.0
2022-07-20 10:00:00,85.05,85.85,84.93,85.79,8815.0,84.1554,84.947,84.0367,84.8876,8815.0
2022-07-20 10:30:00,85.88,86.5,85.88,86.44,35994.0,84.9767,85.5902,84.9767,85.5308,35994.0
2022-07-20 11:00:00,86.47,86.47,86.27,86.42,11401.0,85.5605,85.5605,85.3626,85.511,11401.0
2022-07-20 11:30:00,86.48,86.72,86.43,86.67,20415.0,85.5704,85.8079,85.5209,85.7584,20415.0
2022-07-20 12:00:00,86.69,86.84,86.66,86.67,14429.0,85.7782,85.9266,85.7485,85.7584,14429.0
2022-07-20 12:30:00,86.68,86.78,85.95,86.41,7707.0,85.7683,85.8672,85.046,85.5011,7707.0
2022-07-20 13:00:00,86.39,86.42,85.69,86.04,52636.0,85.4813,85.511,84.7887,85.135,52636.0
2022-07-20 13:30:00,86.05,86.26,85.86,85.86,60037.0,85.1449,85.3527,84.9569,84.9569,60037.0
2022-07-20 14:00:00,85.92,86.4,85.92,86.38,24014.0,85.0163,85.4912,85.0163,85.4714,24014.0
2022-07-20 14:30:00,86.35,86.46,86.17,86.36,24763.0,85.4418,85.5506,85.2637,85.4517,24763.0
2022-07-20 15:00:00,86.36,86.69,86.35,86.69,31155.0,85.4517,85.7782,85.4418,85.7782,31155.0
2022-07-20 15:30:00,86.7,86.72,86.36,86.44,67518.0,85.7881,85.8079,85.4517,85.5308,67518.0
2022-07-21 09:30:00,86.58,86.58,85.95,86.46,137801.0,85.6693,85.6693,85.046,85.5506,137801.0
2022-07-21 10:00:00,86.6,86.73,85.43,85.61,232715.0,85.6891,85.8178,84.5314,84.7095,232715.0
2022-07-21 10:30:00,85.57,86.16,85.46,86.16,127979.0,84.67,85.2538,84.5611,85.2538,127979.0
2022-07-21 11:00:00,86.15,86.44,86.09,86.43,173109.0,85.2439,85.5308,85.1845,85.5209,173109.0
2022-07-21 11:30:00,86.46,86.71,86.33,86.67,18599.0,85.5506,85.798,85.422,85.7584,18599.0
2022-07-21 12:00:00,86.65,87.21,86.65,87.19,29194.0,85.7386,86.2927,85.7386,86.2729,29194.0
2022-07-21 12:30:00,87.22,87.29,87.1,87.21,22644.0,86.3026,86.3719,86.1839,86.2927,22644.0
2022-07-21 13:00:00,87.24,87.27,86.97,87.04,18405.0,86.3224,86.3521,86.0552,86.1245,18405.0
2022-07-21 13:30:00,87.08,87.16,86.83,87.08,44841.0,86.1641,86.2432,85.9167,86.1641,44841.0
2022-07-21 14:00:00,87.07,87.32,87.03,87.27,34940.0,86.1542,86.4016,86.1146,86.3521,34940.0
2022-07-21 14:30:00,87.23,87.24,87.03,87.18,20839.0,86.3125,86.3224,86.1146,86.263,20839.0
2022-07-21 15:00:00,87.18,87.41,87.06,87.22,47151.0,86.263,86.4906,86.1443,86.3026,47151.0
2022-07-21 15:30:00,87.18,87.5,87.16,87.5,93942.0,86.263,86.5797,86.2432,86.5797,93942.0
2022-07-22 09:30:00,87.0,87.42,86.52,86.65,22034.0,86.0849,86.5005,85.61,85.7386,22034.0
2022-07-22 10:00:00,86.51,86.6,86.13,86.41,22054.0,85.6001,85.6891,85.2241,85.5011,22054.0
2022-07-22 10:30:00,86.54,86.65,86.27,86.46,10510.0,85.6298,85.7386,85.3626,85.5506,10510.0
2022-07-22 11:00:00,86.41,86.43,85.8,85.83,13223.0,85.5011,85.5209,84.8975,84.9272,13223.0
2022-07-22 11:30:00,85.68,85.68,85.33,85.56,7538.0,84.7788,84.7788,84.4325,84.6601,7538.0
2022-07-22 12:00:00,85.61,85.62,85.24,85.28,28729.0,84.7095,84.7194,84.3434,84.383,28729.0
2022-07-22 12:30:00,85.35,85.51,85.34,85.36,17658.0,84.4523,84.6106,84.4424,84.4622,17658.0
2022-07-22 13:00:00,85.25,85.26,84.98,85.09,11628.0,84.3533,84.3632,84.0862,84.195,11628.0
2022-07-22 13:30:00,84.98,85.13,84.83,85.13,12596.0,84.0862,84.2346,83.9377,84.2346,12596.0
2022-07-22 14:00:00,84.94,85.05,84.87,84.98,9713.0,84.0466,84.1554,83.9773,84.0862,9713.0
2022-07-22 14:30:00,84.96,85.2,84.9,85.13,12236.0,84.0664,84.3039,84.007,84.2346,12236.0
2022-07-22 15:00:00,85.12,85.41,84.98,85.41,33134.0,84.2247,84.5116,84.0862,84.5116,33134.0
2022-07-22 15:30:00,85.42,85.42,85.05,85.35,48809.0,84.5215,84.5215,84.1554,84.4523,48809.0
2022-07-25 09:30:00,85.16,85.37,84.7,84.89,35474.0,84.2643,84.4721,83.8091,83.9971,35474.0
2022-07-25 10:00:00,84.86,84.91,84.07,84.27,55357.0,83.9674,84.0169,83.1857,83.3836,55357.0
2022-07-25 10:30:00,84.32,84.63,84.21,84.48,21772.0,83.4331,83.7398,83.3243,83.5914,21772.0
2022-07-25 11:00:00,84.45,84.56,84.16,84.54,13550.0,83.5617,83.6706,83.2748,83.6508,13550.0
2022-07-25 11:30:00,84.63,84.73,84.54,84.6,4198.0,83.7398,83.8388,83.6508,83.7102,4198.0
2022-07-25 12:00:00,84.62,84.74,84.39,84.55,8046.0,83.73,83.8487,83.5024,83.6607,8046.0
2022-07-25 12:30:00,84.55,84.88,84.53,84.72,29442.0,83.6607,83.9872,83.6409,83.8289,29442.0
2022-07-25 13:00:00,84.74,84.83,84.57,84.58,5358.0,83.8487,83.9377,83.6805,83.6904,5358.0
2022-07-25 13:30:00,84.57,84.64,84.34,84.34,21816.0,83.6805,83.7497,83.4529,83.4529,21816.0
2022-07-25 14:00:00,84.3,84.35,84.21,84.25,7858.0,83.4133,83.4628,83.3243,83.3638,7858.0
2022-07-25 14:30:00,84.24,84.38,84.08,84.1,35112.0,83.354,83.4925,83.1956,83.2154,35112.0
2022-07-25 15:00:00,84.1,84.21,83.97,84.07,20725.0,83.2154,83.3243,83.0868,83.1857,20725.0
2022-07-25 15:30:00,84.07,84.65,84.0,84.63,54774.0,83.1857,83.7596,83.1165,83.7398,54774.0
2022-07-26 09:30:00,84.23,84.28,83.51,83.8,50026.0,83.3441,83.3935,82.6316,82.9186,50026.0
2022-07-26 10:00:00,83.75,83.96,83.42,83.44,9737.0,82.8691,83.0769,82.5426,82.5624,9737.0
2022-07-26 10:30:00,83.35,83.49,83.26,83.48,9329.0,82.4733,82.6118,82.3843,82.6019,9329.0
2022-07-26 11:00:00,83.52,83.52,83.08,83.09,8805.0,82.6415,82.6415,82.2062,82.216,8805.0
2022-07-26 11:30:00,83.09,83.11,82.82,82.82,6737.0,82.216,82.2358,81.9489,81.9489,6737.0
2022-07-26 12:00:00,82.86,82.93,82.76,82.9,7536.0,81.9885,82.0577,81.8895,82.028,7536.0
2022-07-26 12:30:00,82.92,82.99,82.76,82.9,11798.0,82.0478,82.1171,81.8895,82.028,11798.0
2022-07-26 13:00:00,82.9,83.03,82.84,83.02,13154.0,82.028,82.1567,81.9687,82.1468,13154.0
2022-07-26 13:30:00,82.99,82.99,82.75,82.79,10371.0,82.1171,82.1171,81.8796,81.9192,10371.0
2022-07-26 14:00:00,82.79,83.07,82.6,82.61,16448.0,81.9192,82.1963,81.7312,81.7411,16448.0
2022-07-26 14:30:00,82.54,82.68,82.49,82.68,26504.0,81.6718,81.8104,81.6224,81.8104,26504.0
2022-07-26 15:00:00,82.66,82.69,82.46,82.59,14657.0,81.7906,81.8203,81.5927,81.7213,14657.0
2022-07-26 15:30:00,82.62,82.91,82.57,82.72,41885.0,81.751,82.0379,81.7015,81.8499,41885.0
2022-07-27 09:30:00,84.36,85.37,84.3,85.26,42151.0,83.4727,84.4721,83.4133,84.3632,42151.0
2022-07-27 10:00:00,85.29,85.56,85.14,85.3,17588.0,84.3929,84.6601,84.2445,84.4028,17588.0
2022-07-27 10:30:00,85.33,85.47,85.19,85.47,10307.0,84.4325,84.571,84.294,84.571,10307.0
2022-07-27 11:00:00,85.46,85.61,85.29,85.38,8343.0,84.5611,84.7095,84.3929,84.482,8343.0
2022-07-27 11:30:00,85.43,85.58,85.41,85.55,12476.0,84.5314,84.6799,84.5116,84.6502,12476.0
2022-07-27 12:00:00,85.55,85.78,85.49,85.68,15057.0,84.6502,84.8778,84.5908,84.7788,15057.0
2022-07-27 12:30:00,85.68,85.73,85.49,85.5,3932.0,84.7788,84.8283,84.5908,84.6007,3932.0
2022-07-27 13:00:00,85.48,85.61,85.39,85.55,34182.0,84.5809,84.7095,84.4919,84.6502,34182.0
2022-07-27 13:30:00,85.55,85.63,85.47,85.51,10041.0,84.6502,84.7293,84.571,84.6106,10041.0
2022-07-27 14:00:00,85.6,85.87,85.34,85.69,16589.0,84.6996,84.9668,84.4424,84.7887,16589.0
2022-07-27 14:30:00,85.67,86.85,85.5,86.63,28963.0,84.7689,85.9365,84.6007,85.7188,28963.0
2022-07-27 15:00:00,86.67,87.23,86.52,87.22,38858.0,85.7584,86.3125,85.61,86.3026,38858.0
2022-07-27 15:30:00,87.35,87.35,86.83,86.91,47024.0,86.4312,86.4312,85.9167,85.9959,47024.0
2022-07-28 09:30:00,86.61,87.0,85.71,86.05,23185.0,85.699,86.0849,84.8085,85.1449,23185.0
2022-07-28 10:00:00,86.09,86.32,85.79,85.79,13405.0,85.1845,85.4121,84.8876,84.8876,13405.0
2022-07-28 10:30:00,86.04,86.56,85.94,86.55,6196.0,85.135,85.6495,85.0361,85.6397,6196.0
2022-07-28 11:00:00,86.56,87.28,86.56,87.27,15461.0,85.6495,86.362,85.6495,86.3521,15461.0
2022-07-28 11:30:00,87.33,87.48,87.13,87.31,10841.0,86.4115,86.5599,86.2136,86.3917,10841.0
2022-07-28 12:00:00,87.34,87.35,87.03,87.26,8371.0,86.4213,86.4312,86.1146,86.3422,8371.0
2022-07-28 12:30:00,87.26,87.26,87.04,87.12,38954.0,86.3422,86.3422,86.1245,86.2037,38954.0
2022-07-28 13:00:00,87.0,87.35,86.92,87.35,12287.0,86.0849,86.4312,86.0058,86.4312,12287.0
2022-07-28 13:30:00,87.36,87.75,87.36,87.74,23087.0,86.4411,86.827,86.4411,86.8171,23087.0
2022-07-28 14:00:00,87.66,87.66,87.43,87.51,13672.0,86.738,86.738,86.5104,86.5896,13672.0
2022-07-28 14:30:00,87.5,87.67,87.44,87.65,8127.0,86.5797,86.7479,86.5203,86.7281,8127.0
2022-07-28 15:00:00,87.69,87.91,87.68,87.83,11299.0,86.7677,86.9853,86.7578,86.9062,11299.0
2022-07-28 15:30:00,87.85,87.86,87.59,87.78,42624.0,86.926,86.9359,86.6687,86.8567,42624.0
2022-07-29 09:30:00,87.86,88.39,87.42,88.29,45927.0,86.9359,87.4603,86.5005,87.3614,45927.0
2022-07-29 10:00:00,88.39,88.76,88.28,88.71,15266.0,87.4603,87.8264,87.3515,87.7769,15266.0
2022-07-29 10:30:00,88.77,88.77,88.31,88.31,10473.0,87.8363,87.8363,87.3811,87.3811,10473.0
2022-07-29 11:00:00,88.3,88.33,87.71,87.83,12928.0,87.3712,87.4009,86.7875,86.9062,12928.0
2022-07-29 11:30:00,87.77,88.25,87.73,88.21,6826.0,86.8468,87.3218,86.8072,87.2822,6826.0
2022-07-29 12:00:00,88.21,88.33,88.06,88.17,5829.0,87.2822,87.4009,87.1338,87.2426,5829.0
2022-07-29 12:30:00,88.25,88.53,88.17,88.53,54406.0,87.3218,87.5988,87.2426,87.5988,54406.0
2022-07-29 13:00:00,88.5,88.62,88.39,88.54,11342.0,87.5691,87.6879,87.4603,87.6087,11342.0
2022-07-29 13:30:00,88.61,88.84,88.59,88.83,8005.0,87.678,87.9056,87.6582,87.8957,8005.0
2022-07-29 14:00:00,88.77,88.99,88.77,88.97,6608.0,87.8363,88.054,87.8363,88.0342,6608.0
2022-07-29 14:30:00,89.0,89.12,88.91,88.96,50718.0,88.0639,88.1826,87.9748,88.0243,50718.0
2022-07-29 15:00:00,88.97,89.2,88.96,89.19,23194.0,88.0342,88.2618,88.0243,88.2519,23194.0
2022-07-29 15:30:00,89.17,89.34,89.06,89.09,46145.0,88.2321,88.4003,88.1233,88.1529,46145.0
2022-08-01 09:30:00,88.41,89.04,88.09,88.91,18318.0,87.4801,88.1035,87.1635,87.9748,18318.0
2022-08-01 10:00:00,88.87,89.51,88.81,88.95,11766.0,87.9353,88.5685,87.8759,88.0144,11766.0
2022-08-01 10:30:00,89.08,89.95,89.06,89.9,10876.0,88.143,89.0039,88.1233,88.9544,10876.0
2022-08-01 11:00:00,89.91,90.0,89.53,89.78,9862.0,88.9643,89.0534,88.5883,88.8357,9862.0
2022-08-01 11:30:00,89.57,89.8,89.46,89.76,11665.0,88.6279,88.8555,88.519,88.8159,11665.0
2022-08-01 12:00:00,89.72,89.72,89.31,89.47,13393.0,88.7763,88.7763,88.3706,88.5289,13393.0
2022-08-01 12:30:00,89.47,89.47,89.18,89.18,8326.0,88.5289,88.5289,88.242,88.242,8326.0
2022-08-01 13:00:00,89.27,89.27,88.76,88.76,8976.0,88.331,88.331,87.8264,87.8264,8976.0
2022-08-01 13:30:00,88.79,88.79,88.53,88.71,15504.0,87.8561,87.8561,87.5988,87.7769,15504.0
2022-08-01 14:00:00,88.67,88.97,88.57,88.87,8699.0,87.7374,88.0342,87.6384,87.9353,8699.0
2022-08-01 14:30:00,88.92,89.2,88.84,89.2,31955.0,87.9847,88.2618,87.9056,88.2618,31955.0
2022-08-01 15:00:00,89.16,89.25,88.87,88.91,27531.0,88.2222,88.3113,87.9353,87.9748,27531.0
2022-08-01 15:30:00,88.93,89.17,88.86,88.97,30891.0,87.9946,88.2321,87.9254,88.0342,30891.0
2022-08-02 09:30:00,88.18,88.8,88.05,88.29,12280.0,87.2525,87.866,87.1239,87.3614,12280.0
2022-08-02 10:00:00,88.29,88.33,87.85,88.29,38844.0,87.3614,87.4009,86.926,87.3614,38844.0
2022-08-02 10:30:00,88.36,89.05,88.17,88.81,10493.0,87.4306,88.1134,87.2426,87.8759,10493.0
2022-08-02 11:00:00,88.89,88.89,88.53,88.83,5852.0,87.955,87.955,87.5988,87.8957,5852.0
2022-08-02 11:30:00,88.84,89.01,88.6,89.01,5591.0,87.9056,88.0738,87.6681,88.0738,5591.0
2022-08-02 12:00:00,89.01,89.73,89.01,89.73,22041.0,88.0738,88.7862,88.0738,88.7862,22041.0
2022-08-02 12:30:00,89.68,89.8,89.63,89.73,17668.0,88.7367,88.8555,88.6873,88.7862,17668.0
2022-08-02 13:00:00,89.6,89.65,89.12,89.13,21350.0,88.6576,88.707,88.1826,88.1925,21350.0
2022-08-02 13:30:00,89.03,89.06,88.56,88.75,6846.0,88.0936,88.1233,87.6285,87.8165,6846.0
2022-08-02 14:00:00,88.66,89.13,88.66,89.13,6585.0,87.7275,88.1925,87.7275,88.1925,6585.0
2022-08-02 14:30:00,89.22,89.22,88.98,88.98,2880.0,88.2816,88.2816,88.0441,88.0441,2880.0
2022-08-02 15:00:00,88.99,89.1,88.73,89.0,10620.0,88.054,88.1628,87.7967,88.0639,10620.0
2022-08-02 15:30:00,88.99,89.16,88.76,88.81,33722.0,88.054,88.2222,87.8264,87.8759,33722.0
2022-08-03 09:30:00,89.06,90.09,89.06,90.09,22107.0,88.1233,89.1424,88.1233,89.1424,22107.0
2022-08-03 10:00:00,90.03,90.51,89.87,90.28,17115.0,89.0831,89.558,88.9247,89.3304,17115.0
2022-08-03 10:30:00,90.18,90.3,89.8,90.22,32996.0,89.2315,89.3502,88.8555,89.2711,32996.0
2022-08-03 11:00:00,90.33,90.63,90.23,90.63,13593.0,89.3799,89.6767,89.2809,89.6767,13593.0
2022-08-03 11:30:00,90.58,90.92,90.54,90.89,41656.0,89.6273,89.9637,89.5877,89.934,41656.0
2022-08-03 12:00:00,90.86,90.89,90.64,90.82,19718.0,89.9043,89.934,89.6866,89.8647,19718.0
2022-08-03 12:30:00,90.85,91.32,90.85,91.23,20267.0,89.8944,90.3595,89.8944,90.2704,20267.0
2022-08-03 13:00:00,91.2,91.39,91.17,91.33,3613.0,90.2407,90.4287,90.2111,90.3694,3613.0
2022-08-03 13:30:00,91.31,91.33,91.2,91.31,9425.0,90.3496,90.3694,90.2407,90.3496,9425.0
2022-08-03 14:00:00,91.26,91.44,91.2,91.36,7726.0,90.3001,90.4782,90.2407,90.3991,7726.0
2022-08-03 14:30:00,91.34,91.45,91.29,91.4,8361.0,90.3793,90.4881,90.3298,90.4386,8361.0
2022-08-03 15:00:00,91.33,91.43,91.24,91.31,23844.0,90.3694,90.4683,90.2803,90.3496,23844.0
2022-08-03 15:30:00,91.33,91.58,91.3,91.32,30398.0,90.3694,90.6167,90.3397,90.3595,30398.0
2022-08-04 09:30:00,91.18,91.63,90.98,91.43,17040.0,90.221,90.6662,90.0231,90.4683,17040.0
2022-08-04 10:00:00,91.33,91.58,90.86,90.95,8745.0,90.3694,90.6167,89.9043,89.9934,8745.0
2022-08-04 10:30:00,90.84,91.1,90.56,91.1,26604.0,89.8845,90.1418,89.6075,90.1418,26604.0
2022-08-04 11:00:00,91.05,91.13,90.71,90.81,21721.0,90.0923,90.1715,89.7559,89.8548,21721.0
2022-08-04 11:30:00,90.79,91.28,90.75,91.24,21099.0,89.8351,90.3199,89.7955,90.2803,21099.0
2022-08-04 12:00:00,91.12,91.41,91.12,91.4,5690.0,90.1616,90.4485,90.1616,90.4386,5690.0
2022-08-04 12:30:00,91.24,91.3,90.97,91.02,7386.0,90.2803,90.3397,90.0132,90.0626,7386.0
2022-08-04 13:00:00,91.08,91.45,91.05,91.4,17986.0,90.122,90.4881,90.0923,90.4386,17986.0
2022-08-04 13:30:00,91.37,91.5,91.34,91.41,14688.0,90.409,90.5376,90.3793,90.4485,14688.0
2022-08-04 14:00:00,91.35,91.44,91.26,91.43,5229.0,90.3892,90.4782,90.3001,90.4683,5229.0
2022-08-04 14:30:00,91.49,91.59,91.31,91.52,6252.0,90.5277,90.6266,90.3496,90.5574,6252.0
2022-08-04 15:00:00,91.51,91.76,91.51,91.65,20626.0,90.5475,90.7949,90.5475,90.686,20626.0
2022-08-04 15:30:00,91.63,91.79,91.45,91.78,70045.0,90.6662,90.8245,90.4881,90.8146,70045.0
2022-08-05 09:30:00,90.22,91.06,90.18,90.93,81083.0,89.2711,90.1022,89.2315,89.9736,81083.0
2022-08-05 10:00:00,90.99,91.95,90.89,91.63,9033.0,90.033,90.9829,89.934,90.6662,9033.0
2022-08-05 10:30:00,91.63,91.7,91.42,91.47,4418.0,90.6662,90.7355,90.4584,90.5079,4418.0
2022-08-05 11:00:00,91.31,91.34,90.55,90.55,8123.0,90.3496,90.3793,89.5976,89.5976,8123.0
2022-08-05 11:30:00,90.42,90.82,90.42,90.82,8897.0,89.4689,89.8647,89.4689,89.8647,8897.0
2022-08-05 12:00:00,90.75,91.09,90.7,91.04,11379.0,89.7955,90.1319,89.746,90.0824,11379.0
2022-08-05 12:30:00,91.02,91.34,90.87,91.34,3822.0,90.0626,90.3793,89.9142,90.3793,3822.0
2022-08-05 13:00:00,91.33,91.6,91.31,91.53,8391.0,90.3694,90.6365,90.3496,90.5673,8391.0
2022-08-05 13:30:00,91.57,91.58,91.23,91.27,15641.0,90.6069,90.6167,90.2704,90.31,15641.0
2022-08-05 14:00:00,91.25,91.35,91.08,91.08,19913.0,90.2902,90.3892,90.122,90.122,19913.0
2022-08-05 14:30:00,91.04,91.24,91.0,91.13,6727.0,90.0824,90.2803,90.0428,90.1715,6727.0
2022-08-05 15:00:00,91.19,91.32,91.09,91.19,20210.0,90.2309,90.3595,90.1319,90.2309,20210.0
2022-08-05 15:30:00,91.28,91.6,91.26,91.57,89227.0,90.3199,90.6365,90.3001,90.6069,89227.0
2022-08-08 09:30:00,91.43,92.5,91.28,92.37,28217.0,90.4683,91.5271,90.3199,91.3984,28217.0
2022-08-08 10:00:00,92.42,92.62,91.97,92.05,40039.0,91.4479,91.6458,91.0026,91.0818,40039.0
2022-08-08 10:30:00,92.07,92.25,91.78,91.83,4490.0,91.1016,91.2797,90.8146,90.8641,4490.0
2022-08-08 11:00:00,91.86,92.03,91.46,91.49,13167.0,90.8938,91.062,90.498,90.5277,13167.0
2022-08-08 11:30:00,91.52,91.58,90.87,91.33,8781.0,90.5574,90.6167,89.9142,90.3694,8781.0
2022-08-08 12:00:00,91.34,91.36,90.72,90.78,10822.0,90.3793,90.3991,89.7658,89.8252,10822.0
2022-08-08 12:30:00,90.82,91.16,90.75,91.07,6909.0,89.8647,90.2012,89.7955,90.1121,6909.0
2022-08-08 13:00:00,91.0,91.3,90.97,91.14,5152.0,90.0428,90.3397,90.0132,90.1814,5152.0
2022-08-08 13:30:00,91.02,91.19,90.9,91.19,8010.0,90.0626,90.2309,89.9439,90.2309,8010.0
2022-08-08 14:00:00,90.85,90.9,90.7,90.79,9054.0,89.8944,89.9439,89.746,89.8351,9054.0
2022-08-08 14:30:00,90.86,90.86,90.58,90.75,5779.0,89.9043,89.9043,89.6273,89.7955,5779.0
2022-08-08 15:00:00,90.77,90.91,90.65,90.88,34280.0,89.8153,89.9538,89.6965,89.9241,34280.0
2022-08-08 15:30:00,90.83,91.05,90.79,91.0,26017.0,89.8746,90.0923,89.8351,90.0428,26017.0
2022-08-09 09:30:00,90.2,90.3,89.39,89.47,15602.0,89.2513,89.3502,88.4498,88.5289,15602.0
2022-08-09 10:00:00,89.43,89.59,89.3,89.59,10841.0,88.4894,88.6477,88.3607,88.6477,10841.0
2022-08-09 10:30:00,89.55,89.91,89.55,89.66,1760.0,88.6081,88.9643,88.6081,88.7169,1760.0
2022-08-09 11:00:00,89.55,89.85,89.32,89.76,6630.0,88.6081,88.9049,88.3805,88.8159,6630.0
2022-08-09 11:30:00,89.7,89.77,89.54,89.54,7559.0,88.7565,88.8258,88.5982,88.5982,7559.0
2022-08-09 12:00:00,89.48,89.48,89.21,89.21,5700.0,88.5388,88.5388,88.2717,88.2717,5700.0
2022-08-09 12:30:00,89.16,89.31,89.15,89.29,1960.0,88.2222,88.3706,88.2123,88.3508,1960.0
2022-08-09 13:00:00,89.35,89.46,89.25,89.46,4500.0,88.4102,88.519,88.3113,88.519,4500.0
2022-08-09 13:30:00,89.42,89.67,89.32,89.67,5455.0,88.4795,88.7268,88.3805,88.7268,5455.0
2022-08-09 14:00:00,89.64,89.67,89.38,89.4,8878.0,88.6972,88.7268,88.4399,88.4597,8878.0
2022-08-09 14:30:00,89.41,89.82,89.41,89.73,14105.0,88.4696,88.8753,88.4696,88.7862,14105.0
2022-08-09 15:00:00,89.71,89.92,89.67,89.86,23336.0,88.7664,88.9742,88.7268,88.9148,23336.0
2022-08-09 15:30:00,89.83,89.88,89.66,89.68,46057.0,88.8852,88.9346,88.7169,88.7367,46057.0
2022-08-10 09:30:00,91.94,92.1,91.52,91.93,32741.0,90.973,91.1313,90.5574,90.9631,32741.0
2022-08-10 10:00:00,91.97,92.14,91.42,91.8,29240.0,91.0026,91.1709,90.4584,90.8344,29240.0
2022-08-10 10:30:00,91.8,92.17,91.68,92.13,20547.0,90.8344,91.2005,90.7157,91.161,20547.0
2022-08-10 11:00:00,92.16,92.49,92.15,92.36,28288.0,91.1906,91.5172,91.1808,91.3885,28288.0
2022-08-10 11:30:00,92.41,92.6,92.36,92.57,40519.0,91.438,91.626,91.3885,91.5963,40519.0
2022-08-10 12:00:00,92.58,92.64,92.15,92.27,25077.0,91.6062,91.6656,91.1808,91.2995,25077.0
2022-08-10 12:30:00,92.28,92.34,92.16,92.23,9350.0,91.3094,91.3688,91.1906,91.2599,9350.0
2022-08-10 13:00:00,92.22,92.39,92.1,92.29,217867.0,91.25,91.4182,91.1313,91.3193,217867.0
2022-08-10 13:30:00,92.3,92.55,92.21,92.44,39722.0,91.3292,91.5765,91.2401,91.4677,39722.0
2022-08-10 14:00:00,92.43,92.5,92.33,92.42,278413.0,91.4578,91.5271,91.3589,91.4479,278413.0
2022-08-10 14:30:00,92.42,92.54,92.29,92.31,177272.0,91.4479,91.5667,91.3193,91.3391,177272.0
2022-08-10 15:00:00,92.23,92.54,92.23,92.52,54757.0,91.2599,91.5667,91.2599,91.5469,54757.0
2022-08-10 15:30:00,92.5,92.71,92.45,92.63,60597.0,91.5271,91.7349,91.4776,91.6557,60597.0
2022-08-11 09:30:00,93.37,93.48,93.01,93.4,36471.0,92.3879,92.4968,92.0317,92.4176,36471.0
2022-08-11 10:00:00,93.46,94.01,93.46,93.57,49942.0,92.477,93.0212,92.477,92.5858,49942.0
2022-08-11 10:30:00,93.59,93.74,93.14,93.26,16192.0,92.6056,92.754,92.1603,92.2791,16192.0
2022-08-11 11:00:00,93.28,93.29,92.5,92.76,51252.0,92.2989,92.3088,91.5271,91.7843,51252.0
2022-08-11 11:30:00,92.77,92.89,92.32,92.53,15295.0,91.7942,91.913,91.349,91.5568,15295.0
2022-08-11 12:00:00,92.61,92.61,92.37,92.6,14231.0,91.6359,91.6359,91.3984,91.626,14231.0
2022-08-11 12:30:00,92.7,92.79,92.6,92.73,23643.0,91.725,91.814,91.626,91.7547,23643.0
2022-08-11 13:00:00,92.75,92.85,92.53,92.68,15113.0,91.7744,91.8734,91.5568,91.7052,15113.0
2022-08-11 13:30:00,92.67,92.73,92.5,92.51,17561.0,91.6953,91.7547,91.5271,91.537,17561.0
2022-08-11 14:00:00,92.52,92.52,92.17,92.31,232287.0,91.5469,91.5469,91.2005,91.3391,232287.0
2022-08-11 14:30:00,92.28,92.29,91.91,92.09,15886.0,91.3094,91.3193,90.9433,91.1214,15886.0
2022-08-11 15:00:00,92.09,92.12,91.86,92.09,19501.0,91.1214,91.1511,90.8938,91.1214,19501.0
2022-08-11 15:30:00,92.12,92.18,91.89,92.0,82162.0,91.1511,91.2104,90.9235,91.0323,82162.0
2022-08-12 09:30:00,92.71,93.07,92.49,93.03,15666.0,91.7349,92.0911,91.5172,92.0515,15666.0
2022-08-12 10:00:00,92.99,93.25,92.67,93.14,23284.0,92.0119,92.2692,91.6953,92.1603,23284.0
2022-08-12 10:30:00,93.09,93.19,92.8,92.98,22674.0,92.1109,92.2098,91.8239,92.002,22674.0
2022-08-12 11:00:00,93.18,93.35,93.05,93.31,11928.0,92.1999,92.3681,92.0713,92.3286,11928.0
2022-08-12 11:30:00,93.28,93.38,93.16,93.17,12540.0,92.2989,92.3978,92.1801,92.19,12540.0
2022-08-12 12:00:00,93.16,93.45,93.14,93.42,15594.0,92.1801,92.4671,92.1603,92.4374,15594.0
2022-08-12 12:30:00,93.44,93.45,93.33,93.33,4507.0,92.4572,92.4671,92.3483,92.3483,4507.0
2022-08-12 13:00:00,93.33,93.52,93.31,93.51,4849.0,92.3483,92.5363,92.3286,92.5264,4849.0
2022-08-12 13:30:00,93.51,93.59,93.5,93.56,47520.0,92.5264,92.6056,92.5166,92.5759,47520.0
2022-08-12 14:00:00,93.55,93.64,93.54,93.64,25467.0,92.566,92.6551,92.5561,92.6551,25467.0
2022-08-12 14:30:00,93.65,93.81,93.65,93.73,3280.0,92.665,92.8233,92.665,92.7441,3280.0
2022-08-12 15:00:00,93.77,93.93,93.77,93.92,25956.0,92.7837,92.942,92.7837,92.9321,25956.0
2022-08-12 15:30:00,93.97,94.06,93.84,94.03,31228.0,92.9816,93.0707,92.853,93.041,31228.0
2022-08-15 09:30:00,93.68,94.34,93.67,94.28,40635.0,92.6947,93.3477,92.6848,93.2883,40635.0
2022-08-15 10:00:00,94.2,94.2,93.53,93.63,11686.0,93.2092,93.2092,92.5462,92.6452,11686.0
2022-08-15 10:30:00,93.72,93.94,93.59,93.61,11616.0,92.7342,92.9519,92.6056,92.6254,11616.0
2022-08-15 11:00:00,93.64,93.9,93.55,93.85,4320.0,92.6551,92.9123,92.566,92.8629,4320.0
2022-08-15 11:30:00,93.93,94.35,93.92,94.32,5791.0,92.942,93.3576,92.9321,93.3279,5791.0
2022-08-15 12:00:00,94.31,94.34,94.22,94.31,4845.0,93.318,93.3477,93.229,93.318,4845.0
2022-08-15 12:30:00,94.31,94.4,94.21,94.37,8490.0,93.318,93.4071,93.2191,93.3774,8490.0
2022-08-15 13:00:00,94.37,94.45,94.28,94.4,12952.0,93.3774,93.4566,93.2883,93.4071,12952.0
2022-08-15 13:30:00,94.41,94.41,94.24,94.31,27770.0,93.417,93.417,93.2488,93.318,27770.0
2022-08-15 14:00:00,94.31,94.35,94.23,94.31,7934.0,93.318,93.3576,93.2389,93.318,7934.0
2022-08-15 14:30:00,94.32,94.51,94.29,94.49,11434.0,93.3279,93.5159,93.2982,93.4961,11434.0
2022-08-15 15:00:00,94.46,94.67,94.45,94.62,13753.0,93.4665,93.6742,93.4566,93.6248,13753.0
2022-08-15 15:30:00,94.56,94.65,94.44,94.49,25427.0,93.5654,93.6545,93.4467,93.4961,25427.0
2022-08-16 09:30:00,94.08,94.17,93.56,93.8,22485.0,93.0905,93.1795,92.5759,92.8134,22485.0
2022-08-16 10:00:00,93.76,93.76,93.41,93.46,14418.0,92.7738,92.7738,92.4275,92.477,14418.0
2022-08-16 10:30:00,93.41,93.59,93.15,93.44,9513.0,92.4275,92.6056,92.1702,92.4572,9513.0
2022-08-16 11:00:00,93.45,93.88,93.4,93.88,8557.0,92.4671,92.8926,92.4176,92.8926,8557.0
2022-08-16 11:30:00,93.88,94.29,93.87,94.24,7281.0,92.8926,93.2982,92.8827,93.2488,7281.0
2022-08-16 12:00:00,94.22,94.26,94.11,94.12,4945.0,93.229,93.2686,93.1201,93.13,4945.0
2022-08-16 12:30:00,94.01,94.08,93.88,93.98,13343.0,93.0212,93.0905,92.8926,92.9915,13343.0
2022-08-16 13:00:00,93.99,94.14,93.94,94.09,6526.0,93.0014,93.1498,92.9519,93.1003,6526.0
2022-08-16 13:30:00,94.08,94.33,94.08,94.32,15699.0,93.0905,93.3378,93.0905,93.3279,15699.0
2022-08-16 14:00:00,94.33,94.6,94.33,94.41,4592.0,93.3378,93.605,93.3378,93.417,4592.0
2022-08-16 14:30:00,94.37,94.39,93.54,93.84,15542.0,93.3774,93.3972,92.5561,92.853,15542.0
2022-08-16 15:00:00,93.79,94.04,93.65,94.03,12708.0,92.8035,93.0509,92.665,93.041,12708.0
2022-08-16 15:30:00,94.01,94.27,94.01,94.1,56949.0,93.0212,93.2785,93.0212,93.1102,56949.0
2022-08-17 09:30:00,93.23,93.38,92.93,93.37,27430.0,92.2494,92.3978,91.9525,92.3879,27430.0
2022-08-17 10:00:00,93.31,93.45,92.78,93.0,5949.0,92.3286,92.4671,91.8041,92.0218,5949.0
2022-08-17 10:30:00,92.89,92.9,92.48,92.53,13227.0,91.913,91.9229,91.5073,91.5568,13227.0
2022-08-17 11:00:00,92.62,92.79,92.53,92.71,13301.0,91.6458,91.814,91.5568,91.7349,13301.0
2022-08-17 11:30:00,92.71,92.78,92.34,92.47,13494.0,91.7349,91.8041,91.3688,91.4974,13494.0
2022-08-17 12:00:00,92.52,92.76,92.48,92.75,5976.0,91.5469,91.7843,91.5073,91.7744,5976.0
2022-08-17 12:30:00,92.75,92.95,92.73,92.84,9374.0,91.7744,91.9723,91.7547,91.8635,9374.0
2022-08-17 13:00:00,92.83,92.97,92.7,92.96,39816.0,91.8536,91.9921,91.725,91.9822,39816.0
2022-08-17 13:30:00,92.96,93.03,92.85,92.9,21442.0,91.9822,92.0515,91.8734,91.9229,21442.0
2022-08-17 14:00:00,92.92,93.58,92.86,93.54,24455.0,91.9427,92.5957,91.8833,92.5561,24455.0
2022-08-17 14:30:00,93.53,93.81,93.38,93.41,11798.0,92.5462,92.8233,92.3978,92.4275,11798.0
2022-08-17 15:00:00,93.37,93.59,92.94,93.2,117661.0,92.3879,92.6056,91.9624,92.2197,117661.0
2022-08-17 15:30:00,93.19,93.19,92.9,92.96,163903.0,92.2098,92.2098,91.9229,91.9822,163903.0
2022-08-18 09:30:00,92.87,93.09,92.64,92.8,20131.0,91.8932,92.1109,91.6656,91.8239,20131.0
2022-08-18 10:00:00,92.61,93.1,92.57,92.93,12481.0,91.6359,92.1208,91.5963,91.9525,12481.0
2022-08-18 10:30:00,92.91,93.41,92.88,93.24,9628.0,91.9328,92.4275,91.9031,92.2593,9628.0
2022-08-18 11:00:00,93.31,93.58,93.16,93.55,26616.0,92.3286,92.5957,92.1801,92.566,26616.0
2022-08-18 11:30:00,93.64,93.79,93.58,93.79,4256.0,92.6551,92.8035,92.5957,92.8035,4256.0
2022-08-18 12:00:00,93.66,93.74,93.32,93.32,3948.0,92.6749,92.754,92.3384,92.3384,3948.0
2022-08-18 12:30:00,93.37,93.4,93.12,93.31,3367.0,92.3879,92.4176,92.1406,92.3286,3367.0
2022-08-18 13:00:00,93.3,93.56,93.26,93.56,158825.0,92.3187,92.5759,92.2791,92.5759,158825.0
2022-08-18 13:30:00,93.59,93.67,93.56,93.57,7693.0,92.6056,92.6848,92.5759,92.5858,7693.0
2022-08-18 14:00:00,93.54,93.65,93.5,93.5,5387.0,92.5561,92.665,92.5166,92.5166,5387.0
2022-08-18 14:30:00,93.46,93.58,93.37,93.55,11529.0,92.477,92.5957,92.3879,92.566,11529.0
2022-08-18 15:00:00,93.5,93.78,93.5,93.74,13528.0,92.5166,92.7936,92.5166,92.754,13528.0
2022-08-18 15:30:00,93.78,93.8,93.31,93.39,28487.0,92.7936,92.8134,92.3286,92.4077,28487.0
2022-08-19 09:30:00,92.55,92.55,91.69,91.76,6471.0,91.5765,91.5765,90.7256,90.7949,6471.0
2022-08-19 10:00:00,91.62,91.92,91.5,91.61,28646.0,90.6563,90.9532,90.5376,90.6464,28646.0
2022-08-19 10:30:00,91.73,91.73,91.4,91.4,31839.0,90.7652,90.7652,90.4386,90.4386,31839.0
2022-08-19 11:00:00,91.38,91.46,91.25,91.35,20679.0,90.4189,90.498,90.2902,90.3892,20679.0
2022-08-19 11:30:00,91.39,91.64,91.39,91.44,12569.0,90.4287,90.6761,90.4287,90.4782,12569.0
2022-08-19 12:00:00,91.34,91.54,91.34,91.37,44615.0,90.3793,90.5772,90.3793,90.409,44615.0
2022-08-19 12:30:00,91.4,91.63,91.4,91.59,2154.0,90.4386,90.6662,90.4386,90.6266,2154.0
2022-08-19 13:00:00,91.57,91.62,91.26,91.27,5594.0,90.6069,90.6563,90.3001,90.31,5594.0
2022-08-19 13:30:00,91.2,91.41,91.13,91.38,7958.0,90.2407,90.4485,90.1715,90.4189,7958.0
2022-08-19 14:00:00,91.38,91.42,91.24,91.31,4108.0,90.4189,90.4584,90.2803,90.3496,4108.0
2022-08-19 14:30:00,91.28,91.42,91.25,91.27,14581.0,90.3199,90.4584,90.2902,90.31,14581.0
2022-08-19 15:00:00,91.28,91.4,91.11,91.38,14929.0,90.3199,90.4386,90.1517,90.4189,14929.0
2022-08-19 15:30:00,91.36,91.49,91.28,91.33,23819.0,90.3991,90.5277,90.3199,90.3694,23819.0
2022-08-22 09:30:00,90.0,90.0,89.43,89.65,22894.0,89.0534,89.0534,88.4894,88.707,22894.0
2022-08-22 10:00:00,89.48,89.55,89.07,89.1,6530.0,88.5388,88.6081,88.1331,88.1628,6530.0
2022-08-22 10:30:00,89.13,89.34,88.97,89.08,11329.0,88.1925,88.4003,88.0342,88.143,11329.0
2022-08-22 11:00:00,88.97,89.14,88.89,89.0,4404.0,88.0342,88.2024,87.955,88.0639,4404.0
2022-08-22 11:30:00,88.95,89.33,88.95,89.29,6625.0,88.0144,88.3904,88.0144,88.3508,6625.0
2022-08-22 12:00:00,89.26,89.33,89.14,89.18,7586.0,88.3212,88.3904,88.2024,88.242,7586.0
2022-08-22 12:30:00,89.17,89.24,89.15,89.15,900.0,88.2321,88.3014,88.2123,88.2123,900.0
2022-08-22 13:00:00,89.18,89.18,88.92,88.92,4014.0,88.242,88.242,87.9847,87.9847,4014.0
2022-08-22 13:30:00,88.9,88.91,88.81,88.85,8787.0,87.9649,87.9748,87.8759,87.9155,8787.0
2022-08-22 14:00:00,88.8,88.94,88.79,88.81,11278.0,87.866,88.0045,87.8561,87.8759,11278.0
2022-08-22 14:30:00,88.8,88.81,88.58,88.59,6650.0,87.866,87.8759,87.6483,87.6582,6650.0
2022-08-22 15:00:00,88.69,88.83,88.68,88.68,16697.0,87.7571,87.8957,87.7473,87.7473,16697.0
2022-08-22 15:30:00,88.62,88.75,88.46,88.73,87298.0,87.6879,87.8165,87.5296,87.7967,87298.0
2022-08-23 09:30:00,88.54,89.36,88.54,89.1,29654.0,87.6087,88.4201,87.6087,88.1628,29654.0
2022-08-23 10:00:00,89.11,89.62,88.95,89.22,8061.0,88.1727,88.6774,88.0144,88.2816,8061.0
2022-08-23 10:30:00,89.07,89.26,88.76,88.76,4636.0,88.1331,88.3212,87.8264,87.8264,4636.0
2022-08-23 11:00:00,88.73,88.97,88.57,88.81,27228.0,87.7967,88.0342,87.6384,87.8759,27228.0
2022-08-23 11:30:00,88.85,88.96,88.76,88.85,12981.0,87.9155,88.0243,87.8264,87.9155,12981.0
2022-08-23 12:00:00,88.77,88.83,88.56,88.56,8041.0,87.8363,87.8957,87.6285,87.6285,8041.0
2022-08-23 12:30:00,88.65,88.89,88.65,88.89,13240.0,87.7176,87.955,87.7176,87.955,13240.0
2022-08-23 13:00:00,88.89,88.96,88.81,88.96,2955.0,87.955,88.0243,87.8759,88.0243,2955.0
2022-08-23 13:30:00,89.01,89.01,88.69,88.69,3819.0,88.0738,88.0738,87.7571,87.7571,3819.0
2022-08-23 14:00:00,88.74,88.97,88.74,88.96,4987.0,87.8066,88.0342,87.8066,88.0243,4987.0
2022-08-23 14:30:00,88.87,88.92,88.74,88.85,9101.0,87.9353,87.9847,87.8066,87.9155,9101.0
2022-08-23 15:00:00,88.86,88.93,88.76,88.76,120175.0,87.9254,87.9946,87.8264,87.8264,120175.0
2022-08-23 15:30:00,88.71,88.76,88.41,88.53,34844.0,87.7769,87.8264,87.4801,87.5988,34844.0
2022-08-24 09:30:00,88.42,88.64,88.25,88.47,16570.0,87.49,87.7077,87.3218,87.5395,16570.0
2022-08-24 10:00:00,88.49,88.78,88.3,88.75,11478.0,87.5592,87.8462,87.3712,87.8165,11478.0
2022-08-24 10:30:00,88.7,88.81,88.5,88.67,11701.0,87.767,87.8759,87.5691,87.7374,11701.0
2022-08-24 11:00:00,88.63,89.09,88.62,89.06,21299.0,87.6978,88.1529,87.6879,88.1233,21299.0
2022-08-24 11:30:00,89.04,89.18,88.93,89.1,8362.0,88.1035,88.242,87.9946,88.1628,8362.0
2022-08-24 12:00:00,89.2,89.2,88.98,89.0,8940.0,88.2618,88.2618,88.0441,88.0639,8940.0
2022-08-24 12:30:00,89.0,89.04,88.7,88.77,15927.0,88.0639,88.1035,87.767,87.8363,15927.0
2022-08-24 13:00:00,88.73,88.89,88.59,88.6,7835.0,87.7967,87.955,87.6582,87.6681,7835.0
2022-08-24 13:30:00,88.6,88.72,88.57,88.69,9735.0,87.6681,87.7868,87.6384,87.7571,9735.0
2022-08-24 14:00:00,88.73,88.83,88.7,88.8,7995.0,87.7967,87.8957,87.767,87.866,7995.0
2022-08-24 14:30:00,88.72,88.76,88.64,88.75,3074.0,87.7868,87.8264,87.7077,87.8165,3074.0
2022-08-24 15:00:00,88.76,88.94,88.75,88.87,5118.0,87.8264,88.0045,87.8165,87.9353,5118.0
2022-08-24 15:30:00,88.89,89.03,88.67,88.69,24945.0,87.955,88.0936,87.7374,87.7571,24945.0
2022-08-25 09:30:00,89.08,89.53,89.08,89.53,8921.0,88.143,88.5883,88.143,88.5883,8921.0
2022-08-25 10:00:00,89.72,89.96,89.63,89.96,10581.0,88.7763,89.0138,88.6873,89.0138,10581.0
2022-08-25 10:30:00,90.1,90.18,89.88,89.94,11118.0,89.1523,89.2315,88.9346,88.994,11118.0
2022-08-25 11:00:00,89.75,89.78,89.49,89.54,3169.0,88.806,88.8357,88.5487,88.5982,3169.0
2022-08-25 11:30:00,89.58,89.73,89.58,89.65,1854.0,88.6378,88.7862,88.6378,88.707,1854.0
2022-08-25 12:00:00,89.68,89.72,89.5,89.63,13665.0,88.7367,88.7763,88.5586,88.6873,13665.0
2022-08-25 12:30:00,89.62,89.65,89.47,89.58,7382.0,88.6774,88.707,88.5289,88.6378,7382.0
2022-08-25 13:00:00,89.63,89.79,89.6,89.79,26129.0,88.6873,88.8456,88.6576,88.8456,26129.0
2022-08-25 13:30:00,89.83,90.06,89.81,89.99,13139.0,88.8852,89.1127,88.8654,89.0435,13139.0
2022-08-25 14:00:00,90.0,90.06,89.89,90.01,10317.0,89.0534,89.1127,88.9445,89.0633,10317.0
2022-08-25 14:30:00,90.0,90.0,89.76,89.88,49532.0,89.0534,89.0534,88.8159,88.9346,49532.0
2022-08-25 15:00:00,89.91,90.09,89.84,90.09,8100.0,88.9643,89.1424,88.895,89.1424,8100.0
2022-08-25 15:30:00,90.08,90.61,90.0,90.6,22650.0,89.1325,89.657,89.0534,89.6471,22650.0
2022-08-26 09:30:00,90.37,90.48,90.0,90.22,9032.0,89.4195,89.5283,89.0534,89.2711,9032.0
2022-08-26 10:00:00,90.08,90.6,89.0,89.19,33004.0,89.1325,89.6471,88.0639,88.2519,33004.0
2022-08-26 10:30:00,89.07,89.07,88.35,88.46,40621.0,88.1331,88.1331,87.4207,87.5296,40621.0
2022-08-26 11:00:00,88.44,88.48,87.65,87.99,19020.0,87.5098,87.5494,86.7281,87.0645,19020.0
2022-08-26 11:30:00,87.99,88.1,87.79,87.92,7854.0,87.0645,87.1734,86.8666,86.9952,7854.0
2022-08-26 12:00:00,87.86,87.86,87.48,87.58,10318.0,86.9359,86.9359,86.5599,86.6588,10318.0
2022-08-26 12:30:00,87.62,87.81,87.51,87.81,8044.0,86.6984,86.8864,86.5896,86.8864,8044.0
2022-08-26 13:00:00,87.84,87.91,87.59,87.62,49800.0,86.9161,86.9853,86.6687,86.6984,49800.0
2022-08-26 13:30:00,87.6,87.6,87.29,87.33,9508.0,86.6786,86.6786,86.3719,86.4115,9508.0
2022-08-26 14:00:00,87.35,87.38,87.15,87.21,20407.0,86.4312,86.4609,86.2333,86.2927,20407.0
2022-08-26 14:30:00,87.18,87.29,87.09,87.17,19165.0,86.263,86.3719,86.174,86.2531,19165.0
2022-08-26 15:00:00,87.14,87.29,86.93,86.98,33149.0,86.2234,86.3719,86.0157,86.0651,33149.0
2022-08-26 15:30:00,86.98,87.0,86.49,86.5,71918.0,86.0651,86.0849,85.5803,85.5902,71918.0
2022-08-29 09:30:00,85.73,86.34,85.73,85.91,58298.0,84.8283,85.4319,84.8283,85.0064,58298.0
2022-08-29 10:00:00,85.88,86.22,85.7,86.02,14897.0,84.9767,85.3131,84.7986,85.1152,14897.0
2022-08-29 10:30:00,85.99,86.05,85.1,85.18,17359.0,85.0855,85.1449,84.2049,84.2841,17359.0
2022-08-29 11:00:00,85.19,85.32,85.01,85.1,6208.0,84.294,84.4226,84.1159,84.2049,6208.0
2022-08-29 11:30:00,85.11,85.55,85.07,85.45,22019.0,84.2148,84.6502,84.1752,84.5512,22019.0
2022-08-29 12:00:00,85.45,85.7,85.45,85.59,30732.0,84.5512,84.7986,84.5512,84.6898,30732.0
2022-08-29 12:30:00,85.4,85.91,85.35,85.81,10109.0,84.5018,85.0064,84.4523,84.9074,10109.0
2022-08-29 13:00:00,85.82,85.96,85.62,85.73,6931.0,84.9173,85.0559,84.7194,84.8283,6931.0
2022-08-29 13:30:00,85.79,86.1,85.79,85.89,5001.0,84.8876,85.1944,84.8876,84.9866,5001.0
2022-08-29 14:00:00,85.83,85.86,85.55,85.65,9594.0,84.9272,84.9569,84.6502,84.7491,9594.0
2022-08-29 14:30:00,85.7,85.79,85.52,85.67,16634.0,84.7986,84.8876,84.6205,84.7689,16634.0
2022-08-29 15:00:00,85.71,85.96,85.68,85.69,18698.0,84.8085,85.0559,84.7788,84.7887,18698.0
2022-08-29 15:30:00,85.65,85.78,85.2,85.23,42428.0,84.7491,84.8778,84.3039,84.3335,42428.0
2022-08-30 09:30:00,85.89,85.92,85.19,85.19,28375.0,84.9866,85.0163,84.294,84.294,28375.0
2022-08-30 10:00:00,85.22,85.43,84.6,84.72,8054.0,84.3236,84.5314,83.7102,83.8289,8054.0
2022-08-30 10:30:00,84.72,84.73,83.82,84.34,29447.0,83.8289,83.8388,82.9384,83.4529,29447.0
2022-08-30 11:00:00,84.4,84.42,84.06,84.42,9360.0,83.5123,83.5321,83.1758,83.5321,9360.0
2022-08-30 11:30:00,84.23,84.45,84.14,84.32,7214.0,83.3441,83.5617,83.255,83.4331,7214.0
2022-08-30 12:00:00,84.44,84.6,84.29,84.29,13697.0,83.5518,83.7102,83.4034,83.4034,13697.0
2022-08-30 12:30:00,84.3,84.31,83.97,84.19,9551.0,83.4133,83.4232,83.0868,83.3045,9551.0
2022-08-30 13:00:00,84.14,84.18,83.76,83.86,8709.0,83.255,83.2946,82.879,82.9779,8709.0
2022-08-30 13:30:00,83.88,84.09,83.66,84.01,12384.0,82.9977,83.2055,82.7801,83.1264,12384.0
2022-08-30 14:00:00,84.03,84.16,83.9,83.93,15033.0,83.1462,83.2748,83.0175,83.0472,15033.0
2022-08-30 14:30:00,83.97,84.12,83.96,84.01,17054.0,83.0868,83.2352,83.0769,83.1264,17054.0
2022-08-30 15:00:00,84.14,84.65,84.12,84.49,63107.0,83.255,83.7596,83.2352,83.6013,63107.0
2022-08-30 15:30:00,84.4,84.55,84.14,84.48,59843.0,83.5123,83.6607,83.255,83.5914,59843.0
2022-08-31 09:30:00,85.23,85.52,84.74,85.12,21580.0,84.3335,84.6205,83.8487,84.2247,21580.0
2022-08-31 10:00:00,84.97,85.14,84.56,84.6,15321.0,84.0763,84.2445,83.6706,83.7102,15321.0
2022-08-31 10:30:00,84.6,84.77,84.37,84.49,10217.0,83.7102,83.8784,83.4826,83.6013,10217.0
2022-08-31 11:00:00,84.37,84.37,83.99,84.2,7278.0,83.4826,83.4826,83.1066,83.3144,7278.0
2022-08-31 11:30:00,84.13,84.64,84.06,84.58,19106.0,83.2451,83.7497,83.1758,83.6904,19106.0
2022-08-31 12:00:00,84.59,84.65,84.35,84.41,6991.0,83.7003,83.7596,83.4628,83.5222,6991.0
2022-08-31 12:30:00,84.4,84.49,84.19,84.2,4573.0,83.5123,83.6013,83.3045,83.3144,4573.0
2022-08-31 13:00:00,84.23,84.39,83.96,84.08,15796.0,83.3441,83.5024,83.0769,83.1956,15796.0
2022-08-31 13:30:00,83.99,84.08,83.86,84.02,17523.0,83.1066,83.1956,82.9779,83.1363,17523.0
2022-08-31 14:00:00,83.98,84.19,83.93,84.19,10601.0,83.0967,83.3045,83.0472,83.3045,10601.0
2022-08-31 14:30:00,84.05,84.05,83.81,83.9,34533.0,83.1659,83.1659,82.9285,83.0175,34533.0
2022-08-31 15:00:00,83.96,84.51,83.95,84.26,18180.0,83.0769,83.6211,83.067,83.3737,18180.0
2022-08-31 15:30:00,84.29,84.56,83.77,83.78,60333.0,83.4034,83.6706,82.8889,82.8988,60333.0
2022-09-01 09:30:00,82.9,82.92,82.47,82.71,15949.0,82.028,82.0478,81.6026,81.84,15949.0
2022-09-01 10:00:00,82.58,82.6,82.05,82.59,16194.0,81.7114,81.7312,81.187,81.7213,16194.0
2022-09-01 10:30:00,82.52,82.52,81.68,81.68,9466.0,81.652,81.652,80.8209,80.8209,9466.0
2022-09-01 11:00:00,81.65,81.93,81.45,81.45,40376.0,80.7912,81.0682,80.5933,80.5933,40376.0
2022-09-01 11:30:00,81.48,81.91,81.43,81.43,38635.0,80.623,81.0485,80.5735,80.5735,38635.0
2022-09-01 12:00:00,81.58,81.75,81.54,81.68,109814.0,80.7219,80.8901,80.6824,80.8209,109814.0
2022-09-01 12:30:00,81.61,81.64,81.33,81.48,7461.0,80.7516,80.7813,80.4746,80.623,7461.0
2022-09-01 13:00:00,81.5,82.0,81.49,82.0,28793.0,80.6428,81.1375,80.6329,81.1375,28793.0
2022-09-01 13:30:00,82.09,82.1,81.75,81.78,13179.0,81.2266,81.2365,80.8901,80.9198,13179.0
2022-09-01 14:00:00,81.82,82.49,81.72,82.43,5532.0,80.9594,81.6224,80.8605,81.563,5532.0
2022-09-01 14:30:00,82.53,82.7,82.41,82.54,22095.0,81.6619,81.8301,81.5432,81.6718,22095.0
2022-09-01 15:00:00,82.52,82.91,82.51,82.58,24345.0,81.652,82.0379,81.6421,81.7114,24345.0
2022-09-01 15:30:00,82.62,83.28,82.52,83.25,34016.0,81.751,82.404,81.652,82.3744,34016.0
2022-09-02 09:30:00,84.03,84.03,83.26,83.4,8398.0,83.1462,83.1462,82.3843,82.5228,8398.0
2022-09-02 10:00:00,83.18,84.15,83.18,84.15,8088.0,82.3051,83.2649,82.3051,83.2649,8088.0
2022-09-02 10:30:00,84.29,84.54,83.91,84.09,22652.0,83.4034,83.6508,83.0274,83.2055,22652.0
2022-09-02 11:00:00,84.16,84.3,84.09,84.22,28990.0,83.2748,83.4133,83.2055,83.3342,28990.0
2022-09-02 11:30:00,84.24,84.29,83.94,84.19,4447.0,83.354,83.4034,83.0571,83.3045,4447.0
2022-09-02 12:00:00,84.12,84.15,83.44,83.49,7029.0,83.2352,83.2649,82.5624,82.6118,7029.0
2022-09-02 12:30:00,83.46,83.46,82.78,82.93,13130.0,82.5822,82.5822,81.9093,82.0577,13130.0
2022-09-02 13:00:00,82.94,82.95,82.27,82.27,19919.0,82.0676,82.0775,81.4047,81.4047,19919.0
2022-09-02 13:30:00,82.36,82.53,81.96,81.96,11728.0,81.4937,81.6619,81.0979,81.0979,11728.0
2022-09-02 14:00:00,81.99,82.32,81.96,82.29,7387.0,81.1276,81.4541,81.0979,81.4245,7387.0
2022-09-02 14:30:00,82.29,82.4,82.08,82.13,11837.0,81.4245,81.5333,81.2167,81.2661,11837.0
2022-09-02 15:00:00,82.25,82.43,81.98,82.15,16874.0,81.3849,81.563,81.1177,81.2859,16874.0
2022-09-02 15:30:00,82.09,82.19,81.66,82.1,84753.0,81.2266,81.3255,80.8011,81.2365,84753.0
2022-09-06 09:30:00,82.12,82.38,81.54,81.71,31650.0,81.2562,81.5135,80.6824,80.8506,31650.0
2022-09-06 10:00:00,81.67,81.7,80.86,81.29,45917.0,80.811,80.8407,80.0095,80.435,45917.0
2022-09-06 10:30:00,81.29,82.19,81.17,82.15,25796.0,80.435,81.3255,80.3162,81.2859,25796.0
2022-09-06 11:00:00,82.01,82.3,81.8,81.86,14359.0,81.1474,81.4344,80.9396,80.999,14359.0
2022-09-06 11:30:00,81.93,82.27,81.85,82.21,11948.0,81.0682,81.4047,80.9891,81.3453,11948.0
2022-09-06 12:00:00,82.12,82.22,81.41,81.41,22716.0,81.2562,81.3552,80.5537,80.5537,22716.0
2022-09-06 12:30:00,81.65,81.76,81.5,81.63,15035.0,80.7912,80.9,80.6428,80.7714,15035.0
2022-09-06 13:00:00,81.53,81.53,81.07,81.19,20237.0,80.6725,80.6725,80.2173,80.336,20237.0
2022-09-06 13:30:00,81.11,81.28,80.98,81.25,27819.0,80.2569,80.4251,80.1282,80.3954,27819.0
2022-09-06 14:00:00,81.3,81.6,81.26,81.49,22200.0,80.4449,80.7417,80.4053,80.6329,22200.0
2022-09-06 14:30:00,81.5,81.53,81.25,81.31,33899.0,80.6428,80.6725,80.3954,80.4548,33899.0
2022-09-06 15:00:00,81.35,81.64,81.22,81.42,123047.0,80.4943,80.7813,80.3657,80.5636,123047.0
2022-09-06 15:30:00,81.41,81.48,81.14,81.3,80742.0,80.5537,80.623,80.2866,80.4449,80742.0
2022-09-07 09:30:00,81.53,82.0,81.53,81.67,13677.0,80.6725,81.1375,80.6725,80.811,13677.0
2022-09-07 10:00:00,81.5,81.67,81.18,81.46,11394.0,80.6428,80.811,80.3261,80.6032,11394.0
2022-09-07 10:30:00,81.61,81.71,81.36,81.49,32137.0,80.7516,80.8506,80.5042,80.6329,32137.0
2022-09-07 11:00:00,81.46,82.0,81.36,81.86,14676.0,80.6032,81.1375,80.5042,80.999,14676.0
2022-09-07 11:30:00,81.91,82.1,81.75,81.98,33397.0,81.0485,81.2365,80.8901,81.1177,33397.0
2022-09-07 12:00:00,81.98,82.05,81.71,81.83,16881.0,81.1177,81.187,80.8506,80.9693,16881.0
2022-09-07 12:30:00,81.8,82.19,81.71,82.06,15177.0,80.9396,81.3255,80.8506,81.1969,15177.0
2022-09-07 13:00:00,82.07,82.23,82.07,82.08,31394.0,81.2068,81.3651,81.2068,81.2167,31394.0
2022-09-07 13:30:00,82.03,82.45,82.03,82.38,31245.0,81.1672,81.5828,81.1672,81.5135,31245.0
2022-09-07 14:00:00,82.5,82.67,82.42,82.63,20431.0,81.6323,81.8005,81.5531,81.7609,20431.0
2022-09-07 14:30:00,82.67,82.89,82.55,82.86,20138.0,81.8005,82.0182,81.6817,81.9885,20138.0
2022-09-07 15:00:00,82.82,83.07,82.8,83.06,27144.0,81.9489,82.1963,81.9291,82.1864,27144.0
2022-09-07 15:30:00,83.06,83.08,82.69,82.75,33652.0,82.1864,82.2062,81.8203,81.8796,33652.0
2022-09-08 09:30:00,82.09,82.8,81.73,82.65,70791.0,81.2266,81.9291,80.8704,81.7807,70791.0
2022-09-08 10:00:00,82.57,82.9,82.27,82.63,17165.0,81.7015,82.028,81.4047,81.7609,17165.0
2022-09-08 10:30:00,82.63,83.27,82.63,83.27,23648.0,81.7609,82.3942,81.7609,82.3942,23648.0
2022-09-08 11:00:00,83.38,83.57,83.37,83.44,15718.0,82.503,82.691,82.4931,82.5624,15718.0
2022-09-08 11:30:00,83.43,83.5,83.08,83.19,19369.0,82.5525,82.6217,82.2062,82.315,19369.0
2022-09-08 12:00:00,83.05,83.05,81.92,82.14,24044.0,82.1765,82.1765,81.0584,81.276,24044.0
2022-09-08 12:30:00,82.15,82.59,82.15,82.49,11273.0,81.2859,81.7213,81.2859,81.6224,11273.0
2022-09-08 13:00:00,82.5,82.87,82.24,82.79,22495.0,81.6323,81.9984,81.375,81.9192,22495.0
2022-09-08 13:30:00,82.76,82.98,82.53,82.72,20456.0,81.8895,82.1072,81.6619,81.8499,20456.0
2022-09-08 14:00:00,82.71,82.75,82.52,82.67,31438.0,81.84,81.8796,81.652,81.8005,31438.0
2022-09-08 14:30:00,82.79,82.95,82.62,82.68,50585.0,81.9192,82.0775,81.751,81.8104,50585.0
2022-09-08 15:00:00,82.74,82.88,82.58,82.79,11130.0,81.8697,82.0083,81.7114,81.9192,11130.0
2022-09-08 15:30:00,82.83,83.13,82.61,83.13,29961.0,81.9588,82.2556,81.7411,82.2556,29961.0
2022-09-09 09:30:00,83.83,84.46,83.83,84.45,26140.0,82.9483,83.5716,82.9483,83.5617,26140.0
2022-09-09 10:00:00,84.48,84.79,84.45,84.69,13730.0,83.5914,83.8982,83.5617,83.7992,13730.0
2022-09-09 10:30:00,84.74,85.01,84.65,84.92,23266.0,83.8487,84.1159,83.7596,84.0268,23266.0
2022-09-09 11:00:00,84.97,85.0,84.76,84.94,7286.0,84.0763,84.106,83.8685,84.0466,7286.0
2022-09-09 11:30:00,84.91,85.1,84.87,84.89,4592.0,84.0169,84.2049,83.9773,83.9971,4592.0
2022-09-09 12:00:00,84.97,84.97,84.67,84.79,2911.0,84.0763,84.0763,83.7794,83.8982,2911.0
2022-09-09 12:30:00,84.79,85.08,84.79,85.08,5904.0,83.8982,84.1851,83.8982,84.1851,5904.0
2022-09-09 13:00:00,85.03,85.23,85.01,85.18,7154.0,84.1356,84.3335,84.1159,84.2841,7154.0
2022-09-09 13:30:00,85.2,85.3,85.12,85.14,9392.0,84.3039,84.4028,84.2247,84.2445,9392.0
2022-09-09 14:00:00,85.11,85.29,85.01,85.26,10576.0,84.2148,84.3929,84.1159,84.3632,10576.0
2022-09-09 14:30:00,85.13,85.13,84.96,85.07,10614.0,84.2346,84.2346,84.0664,84.1752,10614.0
2022-09-09 15:00:00,85.04,85.3,85.04,85.25,7248.0,84.1455,84.4028,84.1455,84.3533,7248.0
2022-09-09 15:30:00,85.22,85.38,85.17,85.21,44465.0,84.3236,84.482,84.2742,84.3137,44465.0
2022-09-12 09:30:00,85.64,86.28,85.64,86.25,29810.0,84.7392,85.3725,84.7392,85.3428,29810.0
2022-09-12 10:00:00,86.24,86.33,86.07,86.21,14222.0,85.3329,85.422,85.1647,85.3032,14222.0
2022-09-12 10:30:00,86.2,86.29,85.84,85.87,17540.0,85.2933,85.3824,84.9371,84.9668,17540.0
2022-09-12 11:00:00,85.81,86.05,85.7,86.05,3662.0,84.9074,85.1449,84.7986,85.1449,3662.0
2022-09-12 11:30:00,86.12,86.14,85.56,85.64,8384.0,85.2142,85.234,84.6601,84.7392,8384.0
2022-09-12 12:00:00,85.65,85.83,85.5,85.79,26254.0,84.7491,84.9272,84.6007,84.8876,26254.0
2022-09-12 12:30:00,85.83,86.08,85.76,86.07,44215.0,84.9272,85.1746,84.858,85.1647,44215.0
2022-09-12 13:00:00,86.07,86.16,85.91,86.16,20625.0,85.1647,85.2538,85.0064,85.2538,20625.0
2022-09-12 13:30:00,86.15,86.3,86.08,86.29,10266.0,85.2439,85.3923,85.1746,85.3824,10266.0
2022-09-12 14:00:00,86.25,86.25,85.97,85.97,34510.0,85.3428,85.3428,85.0658,85.0658,34510.0
2022-09-12 14:30:00,85.97,86.18,85.92,86.1,28649.0,85.0658,85.2735,85.0163,85.1944,28649.0
2022-09-12 15:00:00,86.12,86.26,86.05,86.18,22821.0,85.2142,85.3527,85.1449,85.2735,22821.0
2022-09-12 15:30:00,86.16,86.34,86.1,86.33,37205.0,85.2538,85.4319,85.1944,85.422,37205.0
2022-09-13 09:30:00,83.71,83.9,83.22,83.22,28617.0,82.8295,83.0175,82.3447,82.3447,28617.0
2022-09-13 10:00:00,83.17,83.25,82.94,83.05,16890.0,82.2952,82.3744,82.0676,82.1765,16890.0
2022-09-13 10:30:00,83.02,83.1,82.49,82.64,10987.0,82.1468,82.2259,81.6224,81.7708,10987.0
2022-09-13 11:00:00,82.59,82.67,82.28,82.36,10074.0,81.7213,81.8005,81.4146,81.4937,10074.0
2022-09-13 11:30:00,82.38,82.55,82.34,82.43,15913.0,81.5135,81.6817,81.4739,81.563,15913.0
2022-09-13 12:00:00,82.41,82.74,82.4,82.48,8264.0,81.5432,81.8697,81.5333,81.6125,8264.0
2022-09-13 12:30:00,82.49,82.65,82.44,82.56,7068.0,81.6224,81.7807,81.5729,81.6916,7068.0
2022-09-13 13:00:00,82.54,82.84,82.45,82.83,17664.0,81.6718,81.9687,81.5828,81.9588,17664.0
2022-09-13 13:30:00,82.82,82.82,82.55,82.59,11978.0,81.9489,81.9489,81.6817,81.7213,11978.0
2022-09-13 14:00:00,82.48,82.56,82.28,82.28,13612.0,81.6125,81.6916,81.4146,81.4146,13612.0
2022-09-13 14:30:00,82.29,82.29,82.0,82.06,25399.0,81.4245,81.4245,81.1375,81.1969,25399.0
2022-09-13 15:00:00,82.06,82.09,81.69,81.71,38956.0,81.1969,81.2266,80.8308,80.8506,38956.0
2022-09-13 15:30:00,81.67,81.67,81.23,81.44,151665.0,80.811,80.811,80.3756,80.5834,151665.0
2022-09-14 09:30:00,81.73,82.02,81.18,81.66,48348.0,80.8704,81.1573,80.3261,80.8011,48348.0
2022-09-14 10:00:00,81.75,81.78,81.17,81.19,44713.0,80.8901,80.9198,80.3162,80.336,44713.0
2022-09-14 10:30:00,81.14,81.96,81.14,81.93,37390.0,80.2866,81.0979,80.2866,81.0682,37390.0
2022-09-14 11:00:00,81.91,82.16,81.75,81.78,10975.0,81.0485,81.2958,80.8901,80.9198,10975.0
2022-09-14 11:30:00,81.75,81.98,81.63,81.76,12185.0,80.8901,81.1177,80.7714,80.9,12185.0
2022-09-14 12:00:00,81.77,81.86,81.57,81.75,10635.0,80.9099,80.999,80.712,80.8901,10635.0
2022-09-14 12:30:00,81.78,82.04,81.72,81.9,7704.0,80.9198,81.1771,80.8605,81.0386,7704.0
2022-09-14 13:00:00,81.94,81.95,81.78,81.78,2927.0,81.0781,81.088,80.9198,80.9198,2927.0
2022-09-14 13:30:00,81.81,81.84,81.31,81.42,17213.0,80.9495,80.9792,80.4548,80.5636,17213.0
2022-09-14 14:00:00,81.36,81.41,81.19,81.37,29450.0,80.5042,80.5537,80.336,80.5141,29450.0
2022-09-14 14:30:00,81.35,81.49,81.25,81.27,15849.0,80.4943,80.6329,80.3954,80.4152,15849.0
2022-09-14 15:00:00,81.3,81.44,81.01,81.19,30477.0,80.4449,80.5834,80.1579,80.336,30477.0
2022-09-14 15:30:00,81.03,81.9,80.99,81.87,37224.0,80.1777,81.0386,80.1381,81.0089,37224.0
2022-09-15 09:30:00,81.03,81.52,80.81,81.52,15801.0,80.1777,80.6626,79.96,80.6626,15801.0
2022-09-15 10:00:00,81.54,81.7,81.04,81.04,8552.0,80.6824,80.8407,80.1876,80.1876,8552.0
2022-09-15 10:30:00,80.77,80.83,79.96,79.97,26678.0,79.9204,79.9798,79.119,79.1289,26678.0
2022-09-15 11:00:00,79.99,80.26,79.78,80.19,25228.0,79.1487,79.4158,78.9409,79.3465,25228.0
2022-09-15 11:30:00,80.24,80.38,80.0,80.01,14910.0,79.396,79.5346,79.1585,79.1684,14910.0
2022-09-15 12:00:00,80.05,80.14,79.9,79.95,15905.0,79.208,79.2971,79.0596,79.1091,15905.0
2022-09-15 12:30:00,80.12,80.37,80.07,80.37,21073.0,79.2773,79.5247,79.2278,79.5247,21073.0
2022-09-15 13:00:00,80.53,80.96,80.53,80.85,31285.0,79.683,80.1085,79.683,79.9996,31285.0
2022-09-15 13:30:00,80.85,80.86,80.46,80.54,39869.0,79.9996,80.0095,79.6137,79.6929,39869.0
2022-09-15 14:00:00,80.54,80.54,80.15,80.28,8614.0,79.6929,79.6929,79.307,79.4356,8614.0
2022-09-15 14:30:00,80.27,80.41,80.02,80.05,15229.0,79.4257,79.5642,79.1783,79.208,15229.0
2022-09-15 15:00:00,80.1,80.11,79.5,79.54,32131.0,79.2575,79.2674,78.6638,78.7034,32131.0
2022-09-15 15:30:00,79.55,80.1,79.55,79.95,101477.0,78.7133,79.2575,78.7133,79.1091,101477.0
2022-09-16 09:30:00,79.01,79.01,78.33,78.34,26884.0,78.179,78.179,77.5061,77.516,26884.0
2022-09-16 10:00:00,78.44,79.08,78.43,78.82,297898.0,77.615,78.2482,77.6051,77.991,297898.0
2022-09-16 10:30:00,78.91,79.29,78.61,78.64,159790.0,78.08,78.456,77.7832,77.8129,159790.0
2022-09-16 11:00:00,78.63,78.87,78.57,78.65,28996.0,77.803,78.0404,77.7436,77.8227,28996.0
2022-09-16 11:30:00,78.59,78.83,78.47,78.76,13516.0,77.7634,78.0009,77.6446,77.9316,13516.0
2022-09-16 12:00:00,78.82,78.83,78.3,78.3,18169.0,77.991,78.0009,77.4764,77.4764,18169.0
2022-09-16 12:30:00,78.37,78.7,78.37,78.61,5922.0,77.5457,77.8722,77.5457,77.7832,5922.0
2022-09-16 13:00:00,78.7,78.75,78.5,78.53,15654.0,77.8722,77.9217,77.6743,77.704,15654.0
2022-09-16 13:30:00,78.54,78.74,78.45,78.51,35348.0,77.7139,77.9118,77.6249,77.6842,35348.0
2022-09-16 14:00:00,78.53,78.91,78.49,78.86,37390.0,77.704,78.08,77.6644,78.0305,37390.0
2022-09-16 14:30:00,78.84,79.13,78.76,79.07,37142.0,78.0107,78.2977,77.9316,78.2383,37142.0
2022-09-16 15:00:00,79.04,79.4,79.04,79.1,29210.0,78.2086,78.5649,78.2086,78.268,29210.0
2022-09-16 15:30:00,79.04,79.43,78.96,79.31,52076.0,78.2086,78.5945,78.1295,78.4758,52076.0
2022-09-19 09:30:00,78.48,79.35,78.48,79.25,25762.0,77.6545,78.5154,77.6545,78.4164,25762.0
2022-09-19 10:00:00,79.12,79.4,78.96,79.21,16538.0,78.2878,78.5649,78.1295,78.3769,16538.0
2022-09-19 10:30:00,79.18,79.67,79.11,79.44,13591.0,78.3472,78.832,78.2779,78.6044,13591.0
2022-09-19 11:00:00,79.51,79.56,79.16,79.16,16407.0,78.6737,78.7232,78.3274,78.3274,16407.0
2022-09-19 11:30:00,79.16,79.16,78.89,78.9,17367.0,78.3274,78.3274,78.0602,78.0701,17367.0
2022-09-19 12:00:00,78.89,79.08,78.72,79.03,23400.0,78.0602,78.2482,77.892,78.1988,23400.0
2022-09-19 12:30:00,79.0,79.46,79.0,79.45,23046.0,78.1691,78.6242,78.1691,78.6143,23046.0
2022-09-19 13:00:00,79.4,79.44,79.19,79.44,6205.0,78.5649,78.6044,78.3571,78.6044,6205.0
2022-09-19 13:30:00,79.41,79.41,79.18,79.24,14065.0,78.5748,78.5748,78.3472,78.4065,14065.0
2022-09-19 14:00:00,79.25,79.34,79.16,79.28,11589.0,78.4164,78.5055,78.3274,78.4461,11589.0
2022-09-19 14:30:00,79.31,79.48,79.28,79.48,27704.0,78.4758,78.644,78.4461,78.644,27704.0
2022-09-19 15:00:00,79.5,80.01,79.5,79.95,40741.0,78.6638,79.1684,78.6638,79.1091,40741.0
2022-09-19 15:30:00,79.94,80.06,79.77,79.97,22736.0,79.0992,79.2179,78.931,79.1289,22736.0
2022-09-20 09:30:00,79.19,79.42,79.08,79.24,15559.0,78.3571,78.5846,78.2482,78.4065,15559.0
2022-09-20 10:00:00,79.22,79.46,79.13,79.41,9025.0,78.3868,78.6242,78.2977,78.5748,9025.0
2022-09-20 10:30:00,79.26,79.48,79.12,79.42,14776.0,78.4263,78.644,78.2878,78.5846,14776.0
2022-09-20 11:00:00,79.44,79.69,79.44,79.69,10997.0,78.6044,78.8518,78.6044,78.8518,10997.0
2022-09-20 11:30:00,79.68,79.92,79.45,79.92,28066.0,78.8419,79.0794,78.6143,79.0794,28066.0
2022-09-20 12:00:00,79.93,79.96,79.57,79.57,43118.0,79.0893,79.119,78.7331,78.7331,43118.0
2022-09-20 12:30:00,79.56,79.56,79.36,79.47,14388.0,78.7232,78.7232,78.5253,78.6341,14388.0
2022-09-20 13:00:00,79.47,79.48,79.05,79.06,9172.0,78.6341,78.644,78.2185,78.2284,9172.0
2022-09-20 13:30:00,79.02,79.04,78.73,78.78,17261.0,78.1889,78.2086,77.9019,77.9514,17261.0
2022-09-20 14:00:00,78.75,79.2,78.75,79.15,49495.0,77.9217,78.367,77.9217,78.3175,49495.0
2022-09-20 14:30:00,79.08,79.32,78.88,79.24,52827.0,78.2482,78.4857,78.0503,78.4065,52827.0
2022-09-20 15:00:00,79.24,79.49,79.18,79.45,19985.0,78.4065,78.6539,78.3472,78.6143,19985.0
2022-09-20 15:30:00,79.4,79.65,79.21,79.3,84671.0,78.5649,78.8122,78.3769,78.4659,84671.0
2022-09-21 09:30:00,79.61,79.91,79.55,79.8,13705.0,78.7727,79.0695,78.7133,78.9607,13705.0
2022-09-21 10:00:00,79.8,80.04,79.71,80.03,33365.0,78.9607,79.1981,78.8716,79.1882,33365.0
2022-09-21 10:30:00,80.05,80.05,79.68,79.7,7842.0,79.208,79.208,78.8419,78.8617,7842.0
2022-09-21 11:00:00,79.7,79.83,79.61,79.81,6788.0,78.8617,78.9903,78.7727,78.9705,6788.0
2022-09-21 11:30:00,79.8,79.88,79.74,79.81,10369.0,78.9607,79.0398,78.9013,78.9705,10369.0
2022-09-21 12:00:00,79.81,79.99,79.75,79.96,8049.0,78.9705,79.1487,78.9112,79.119,8049.0
2022-09-21 12:30:00,79.99,80.12,79.93,79.93,6535.0,79.1487,79.2773,79.0893,79.0893,6535.0
2022-09-21 13:00:00,79.94,79.94,79.8,79.91,8754.0,79.0992,79.0992,78.9607,79.0695,8754.0
2022-09-21 13:30:00,79.93,80.39,79.93,80.31,20310.0,79.0893,79.5444,79.0893,79.4653,20310.0
2022-09-21 14:00:00,80.29,80.3,78.59,79.15,57145.0,79.4455,79.4554,77.7634,78.3175,57145.0
2022-09-21 14:30:00,78.94,81.09,78.82,80.55,90928.0,78.1097,80.2371,77.991,79.7028,90928.0
2022-09-21 15:00:00,80.75,80.75,79.1,79.11,38703.0,79.9007,79.9007,78.268,78.2779,38703.0
2022-09-21 15:30:00,79.06,79.14,78.14,78.14,95526.0,78.2284,78.3076,77.3181,77.3181,95526.0
2022-09-22 09:30:00,77.67,78.08,77.38,77.44,13665.0,76.8531,77.2587,76.5661,76.6255,13665.0
2022-09-22 10:00:00,77.45,77.7,77.31,77.51,26009.0,76.6354,76.8827,76.4968,76.6947,26009.0
2022-09-22 10:30:00,77.56,77.68,77.11,77.11,50609.0,76.7442,76.863,76.2989,76.2989,50609.0
2022-09-22 11:00:00,77.15,77.28,76.86,77.07,37159.0,76.3385,76.4672,76.0516,76.2594,37159.0
2022-09-22 11:30:00,77.19,77.43,77.12,77.27,11145.0,76.3781,76.6156,76.3088,76.4573,11145.0
2022-09-22 12:00:00,77.31,77.47,77.11,77.45,9566.0,76.4968,76.6552,76.2989,76.6354,9566.0
2022-09-22 12:30:00,77.27,77.57,77.22,77.48,8042.0,76.4573,76.7541,76.4078,76.6651,8042.0
2022-09-22 13:00:00,77.38,77.38,77.11,77.2,33961.0,76.5661,76.5661,76.2989,76.388,33961.0
2022-09-22 13:30:00,77.31,77.57,77.28,77.51,23891.0,76.4968,76.7541,76.4672,76.6947,23891.0
2022-09-22 14:00:00,77.53,77.53,77.03,77.13,25620.0,76.7145,76.7145,76.2198,76.3187,25620.0
2022-09-22 14:30:00,77.07,77.43,77.04,77.4,24172.0,76.2594,76.6156,76.2297,76.5859,24172.0
2022-09-22 15:00:00,77.48,77.94,77.44,77.69,47523.0,76.6651,77.1202,76.6255,76.8728,47523.0
2022-09-22 15:30:00,77.77,78.11,77.27,77.27,59082.0,76.952,77.2884,76.4573,76.4573,59082.0
2022-09-23 09:30:00,76.5,76.81,75.91,75.91,25358.0,75.6954,76.0021,75.1116,75.1116,25358.0
2022-09-23 10:00:00,75.88,76.18,75.78,76.14,23218.0,75.0819,75.3787,74.9829,75.3391,23218.0
2022-09-23 10:30:00,76.16,76.42,75.92,76.14,42517.0,75.3589,75.6162,75.1215,75.3391,42517.0
2022-09-23 11:00:00,76.13,76.37,76.01,76.09,88810.0,75.3293,75.5667,75.2105,75.2897,88810.0
2022-09-23 11:30:00,76.15,76.24,75.84,75.99,23218.0,75.349,75.4381,75.0423,75.1907,23218.0
2022-09-23 12:00:00,75.97,76.0,75.58,75.59,29652.0,75.1709,75.2006,74.785,74.7949,29652.0
2022-09-23 12:30:00,75.6,76.01,75.55,75.97,21498.0,74.8048,75.2105,74.7554,75.1709,21498.0
2022-09-23 13:00:00,75.92,76.05,75.71,75.71,25654.0,75.1215,75.2501,74.9137,74.9137,25654.0
2022-09-23 13:30:00,75.74,75.83,75.64,75.79,19609.0,74.9434,75.0324,74.8444,74.9928,19609.0
2022-09-23 14:00:00,75.76,75.9,75.34,75.49,176599.0,74.9631,75.1017,74.5476,74.696,176599.0
2022-09-23 14:30:00,75.52,75.52,75.19,75.25,61074.0,74.7257,74.7257,74.3991,74.4585,61074.0
2022-09-23 15:00:00,75.36,75.89,75.35,75.83,118520.0,74.5674,75.0918,74.5575,75.0324,118520.0
2022-09-23 15:30:00,75.82,76.28,75.82,76.23,110800.0,75.0225,75.4777,75.0225,75.4282,110800.0
2022-09-26 09:30:00,75.86,76.84,75.86,76.79,53511.0,75.1752,76.1463,75.1752,76.0968,53511.0
2022-09-26 10:00:00,76.99,77.21,76.68,77.03,35991.0,76.295,76.513,75.9878,76.3346,35991.0
2022-09-26 10:30:00,77.04,77.07,76.41,76.6,13184.0,76.3445,76.3742,75.7202,75.9085,13184.0
2022-09-26 11:00:00,76.6,76.61,75.98,76.01,73128.0,75.9085,75.9184,75.2941,75.3238,73128.0
2022-09-26 11:30:00,76.0,76.2,75.8,76.15,6942.0,75.3139,75.5121,75.1157,75.4625,6942.0
2022-09-26 12:00:00,76.13,76.15,75.55,75.63,54695.0,75.4427,75.4625,74.868,74.9472,54695.0
2022-09-26 12:30:00,75.62,76.01,75.51,75.95,77623.0,74.9373,75.3238,74.8283,75.2644,77623.0
2022-09-26 13:00:00,75.93,75.93,75.47,75.6,25274.0,75.2445,75.2445,74.7887,74.9175,25274.0
2022-09-26 13:30:00,75.6,75.72,75.37,75.37,71617.0,74.9175,75.0364,74.6896,74.6896,71617.0
2022-09-26 14:00:00,75.52,75.85,75.52,75.62,17388.0,74.8382,75.1653,74.8382,74.9373,17388.0
2022-09-26 14:30:00,75.67,76.06,75.47,76.03,19053.0,74.9869,75.3734,74.7887,75.3436,19053.0
2022-09-26 15:00:00,76.04,76.15,75.79,75.94,35322.0,75.3535,75.4625,75.1058,75.2544,35322.0
2022-09-26 15:30:00,75.91,76.09,75.42,75.42,115830.0,75.2247,75.4031,74.7391,74.7391,115830.0
2022-09-27 09:30:00,76.5,77.22,76.43,76.63,32984.0,75.8094,76.5229,75.74,75.9382,32984.0
2022-09-27 10:00:00,76.31,76.56,76.1,76.33,73828.0,75.6211,75.8688,75.413,75.6409,73828.0
2022-09-27 10:30:00,76.31,76.72,76.28,76.65,33359.0,75.6211,76.0274,75.5914,75.958,33359.0
2022-09-27 11:00:00,76.73,76.73,75.94,75.94,18691.0,76.0373,76.0373,75.2544,75.2544,18691.0
2022-09-27 11:30:00,75.93,76.11,75.72,75.73,24749.0,75.2445,75.4229,75.0364,75.0463,24749.0
2022-09-27 12:00:00,75.7,75.71,74.98,75.3,78087.0,75.0166,75.0265,74.3031,74.6202,78087.0
2022-09-27 12:30:00,75.21,75.46,75.16,75.42,167508.0,74.531,74.7788,74.4815,74.7391,167508.0
2022-09-27 13:00:00,75.33,75.38,75.12,75.26,65814.0,74.65,74.6995,74.4418,74.5806,65814.0
2022-09-27 13:30:00,75.27,75.42,75.12,75.27,54022.0,74.5905,74.7391,74.4418,74.5905,54022.0
2022-09-27 14:00:00,75.35,75.47,75.17,75.32,74138.0,74.6698,74.7887,74.4914,74.64,74138.0
2022-09-27 14:30:00,75.32,75.89,75.22,75.78,94309.0,74.64,75.2049,74.5409,75.0959,94309.0
2022-09-27 15:00:00,75.67,75.77,75.49,75.53,25531.0,74.9869,75.086,74.8085,74.8481,25531.0
2022-09-27 15:30:00,75.53,75.85,75.37,75.75,89329.0,74.8481,75.1653,74.6896,75.0662,89329.0
2022-09-28 09:30:00,75.32,75.49,74.87,75.23,45011.0,74.64,74.8085,74.1941,74.5509,45011.0
2022-09-28 10:00:00,75.33,75.87,74.97,75.85,58405.0,74.65,75.1851,74.2932,75.1653,58405.0
2022-09-28 10:30:00,75.76,75.97,75.71,75.77,33928.0,75.0761,75.2842,75.0265,75.086,33928.0
2022-09-28 11:00:00,75.73,76.19,75.73,75.98,22801.0,75.0463,75.5022,75.0463,75.2941,22801.0
2022-09-28 11:30:00,75.95,76.3,75.8,76.28,15987.0,75.2644,75.6112,75.1157,75.5914,15987.0
2022-09-28 12:00:00,76.37,76.53,76.22,76.26,60497.0,75.6806,75.8391,75.5319,75.5716,60497.0
2022-09-28 12:30:00,76.16,76.35,76.09,76.19,28082.0,75.4725,75.6607,75.4031,75.5022,28082.0
2022-09-28 13:00:00,76.2,76.48,76.11,76.35,28060.0,75.5121,75.7896,75.4229,75.6607,28060.0
2022-09-28 13:30:00,76.35,76.38,76.11,76.21,21449.0,75.6607,75.6905,75.4229,75.522,21449.0
2022-09-28 14:00:00,76.22,76.4,76.21,76.39,38450.0,75.5319,75.7103,75.522,75.7004,38450.0
2022-09-28 14:30:00,76.41,76.57,76.34,76.54,12383.0,75.7202,75.8788,75.6508,75.849,12383.0
2022-09-28 15:00:00,76.53,76.9,76.53,76.84,39031.0,75.8391,76.2058,75.8391,76.1463,39031.0
2022-09-28 15:30:00,76.86,77.14,76.79,76.81,64294.0,76.1661,76.4436,76.0968,76.1166,64294.0
2022-09-29 09:30:00,75.64,75.7,74.63,74.84,45533.0,74.9572,75.0166,73.9563,74.1644,45533.0
2022-09-29 10:00:00,74.76,74.83,74.17,74.35,48370.0,74.0851,74.1545,73.5004,73.6788,48370.0
2022-09-29 10:30:00,74.38,74.53,74.11,74.46,116540.0,73.7085,73.8572,73.441,73.7878,116540.0
2022-09-29 11:00:00,74.42,74.71,74.34,74.55,46531.0,73.7482,74.0355,73.6689,73.877,46531.0
2022-09-29 11:30:00,74.56,74.96,74.5,74.88,23962.0,73.8869,74.2833,73.8274,74.204,23962.0
2022-09-29 12:00:00,74.8,74.96,74.44,74.47,11219.0,74.1247,74.2833,73.768,73.7977,11219.0
2022-09-29 12:30:00,74.5,74.59,74.35,74.35,20556.0,73.8274,73.9166,73.6788,73.6788,20556.0
2022-09-29 13:00:00,74.35,74.45,74.29,74.42,18772.0,73.6788,73.7779,73.6193,73.7482,18772.0
2022-09-29 13:30:00,74.28,74.47,73.99,74.0,39865.0,73.6094,73.7977,73.322,73.332,39865.0
2022-09-29 14:00:00,73.98,74.08,73.79,74.01,40423.0,73.3121,73.4112,73.1239,73.3419,40423.0
2022-09-29 14:30:00,74.01,74.18,73.87,73.88,37117.0,73.3419,73.5103,73.2031,73.213,37117.0
2022-09-29 15:00:00,73.91,74.35,73.91,74.2,59764.0,73.2428,73.6788,73.2428,73.5302,59764.0
2022-09-29 15:30:00,74.22,74.75,74.21,74.71,130610.0,73.55,74.0752,73.5401,74.0355,130610.0
2022-09-30 09:30:00,74.41,75.1,74.38,74.9,50969.0,73.7383,74.422,73.7085,74.2238,50969.0
2022-09-30 10:00:00,74.9,75.09,74.69,74.97,126113.0,74.2238,74.4121,74.0157,74.2932,126113.0
2022-09-30 10:30:00,75.08,75.42,74.88,75.32,76215.0,74.4022,74.7391,74.204,74.64,76215.0
2022-09-30 11:00:00,75.38,75.68,75.22,75.5,44394.0,74.6995,74.9968,74.5409,74.8184,44394.0
2022-09-30 11:30:00,75.52,75.58,74.87,74.93,62638.0,74.8382,74.8977,74.1941,74.2536,62638.0
2022-09-30 12:00:00,74.87,74.87,74.56,74.74,34881.0,74.1941,74.1941,73.8869,74.0653,34881.0
2022-09-30 12:30:00,74.76,74.95,74.71,74.72,38336.0,74.0851,74.2734,74.0355,74.0455,38336.0
2022-09-30 13:00:00,74.71,74.78,74.58,74.76,126646.0,74.0355,74.1049,73.9067,74.0851,126646.0
2022-09-30 13:30:00,74.75,74.75,74.21,74.27,77281.0,74.0752,74.0752,73.5401,73.5995,77281.0
2022-09-30 14:00:00,74.26,74.45,74.19,74.29,112734.0,73.5896,73.7779,73.5202,73.6193,112734.0
2022-09-30 14:30:00,74.32,74.43,73.91,73.94,68186.0,73.6491,73.7581,73.2428,73.2725,68186.0
2022-09-30 15:00:00,73.94,74.23,73.81,73.94,39463.0,73.2725,73.5599,73.1437,73.2725,39463.0
2022-09-30 15:30:00,74.1,74.17,73.32,73.37,82280.0,73.4311,73.5004,72.6581,72.7076,82280.0
2022-10-03 09:30:00,73.97,74.43,73.72,74.16,29552.0,73.3022,73.7581,73.0545,73.4905,29552.0
2022-10-03 10:00:00,74.37,74.95,74.37,74.95,43287.0,73.6986,74.2734,73.6986,74.2734,43287.0
2022-10-03 10:30:00,74.94,75.13,74.9,74.97,22503.0,74.2635,74.4518,74.2238,74.2932,22503.0
2022-10-03 11:00:00,75.0,75.18,74.89,75.12,17894.0,74.3229,74.5013,74.2139,74.4418,17894.0
2022-10-03 11:30:00,75.11,75.13,74.68,74.73,23596.0,74.4319,74.4518,74.0058,74.0554,23596.0
2022-10-03 12:00:00,74.83,75.07,74.82,74.89,16690.0,74.1545,74.3923,74.1446,74.2139,16690.0
2022-10-03 12:30:00,74.83,75.01,74.8,74.84,11815.0,74.1545,74.3328,74.1247,74.1644,11815.0
2022-10-03 13:00:00,75.03,75.37,75.03,75.33,10531.0,74.3527,74.6896,74.3527,74.65,10531.0
2022-10-03 13:30:00,75.38,75.55,75.37,75.48,58786.0,74.6995,74.868,74.6896,74.7986,58786.0
2022-10-03 14:00:00,75.48,75.87,75.47,75.87,22745.0,74.7986,75.1851,74.7887,75.1851,22745.0
2022-10-03 14:30:00,75.88,76.05,75.84,75.97,60416.0,75.195,75.3635,75.1553,75.2842,60416.0
2022-10-03 15:00:00,75.98,76.06,75.82,76.01,28011.0,75.2941,75.3734,75.1355,75.3238,28011.0
2022-10-03 15:30:00,76.04,76.04,75.56,75.63,96202.0,75.3535,75.3535,74.8779,74.9472,96202.0
2022-10-04 09:30:00,77.1,77.94,77.1,77.93,25706.0,76.404,77.2364,76.404,77.2265,25706.0
2022-10-04 10:00:00,78.0,78.23,77.98,78.05,25634.0,77.2958,77.5238,77.276,77.3454,25634.0
2022-10-04 10:30:00,77.99,78.35,77.97,78.31,45596.0,77.2859,77.6427,77.2661,77.603,45596.0
2022-10-04 11:00:00,78.31,78.31,78.09,78.18,90437.0,77.603,77.603,77.385,77.4742,90437.0
2022-10-04 11:30:00,78.17,78.25,77.99,78.14,37197.0,77.4643,77.5436,77.2859,77.4346,37197.0
2022-10-04 12:00:00,78.16,78.3,78.11,78.3,29656.0,77.4544,77.5931,77.4049,77.5931,29656.0
2022-10-04 12:30:00,78.27,78.3,77.92,77.97,24356.0,77.5634,77.5931,77.2166,77.2661,24356.0
2022-10-04 13:00:00,77.98,78.0,77.51,77.78,14487.0,77.276,77.2958,76.8103,77.0778,14487.0
2022-10-04 13:30:00,77.78,78.17,77.76,78.12,35771.0,77.0778,77.4643,77.058,77.4148,35771.0
2022-10-04 14:00:00,78.08,78.15,77.97,77.97,11289.0,77.3751,77.4445,77.2661,77.2661,11289.0
2022-10-04 14:30:00,77.97,78.34,77.97,78.26,14473.0,77.2661,77.6328,77.2661,77.5535,14473.0
2022-10-04 15:00:00,78.23,78.29,77.87,78.11,16918.0,77.5238,77.5832,77.167,77.4049,16918.0
2022-10-04 15:30:00,78.09,78.34,77.97,78.34,188118.0,77.385,77.6328,77.2661,77.6328,188118.0
2022-10-05 09:30:00,77.12,77.53,77.11,77.33,20922.0,76.4238,76.8301,76.4139,76.6319,20922.0
2022-10-05 10:00:00,77.34,77.36,76.68,76.7,68778.0,76.6418,76.6616,75.9878,76.0076,68778.0
2022-10-05 10:30:00,76.71,76.78,76.6,76.66,13823.0,76.0175,76.0869,75.9085,75.9679,13823.0
2022-10-05 11:00:00,76.86,77.09,76.73,77.09,19987.0,76.1661,76.3941,76.0373,76.3941,19987.0
2022-10-05 11:30:00,77.01,77.29,77.01,77.29,8144.0,76.3148,76.5923,76.3148,76.5923,8144.0
2022-10-05 12:00:00,77.27,77.85,77.13,77.68,11864.0,76.5724,77.1472,76.4337,76.9787,11864.0
2022-10-05 12:30:00,77.75,78.1,77.63,77.97,6622.0,77.0481,77.3949,76.9292,77.2661,6622.0
2022-10-05 13:00:00,77.94,78.48,77.91,78.29,11202.0,77.2364,77.7715,77.2067,77.5832,11202.0
2022-10-05 13:30:00,78.3,78.37,78.15,78.15,11866.0,77.5931,77.6625,77.4445,77.4445,11866.0
2022-10-05 14:00:00,78.1,78.41,78.05,78.41,121403.0,77.3949,77.7021,77.3454,77.7021,121403.0
2022-10-05 14:30:00,78.36,78.64,78.3,78.6,40827.0,77.6526,77.9301,77.5931,77.8904,40827.0
2022-10-05 15:00:00,78.7,79.07,78.69,78.82,45864.0,77.9895,78.3562,77.9796,78.1084,45864.0
2022-10-05 15:30:00,78.82,78.94,78.41,78.57,59159.0,78.1084,78.2274,77.7021,77.8607,59159.0
2022-10-06 09:30:00,78.19,79.31,78.19,78.72,18791.0,77.4841,78.594,77.4841,78.0093,18791.0
2022-10-06 10:00:00,78.67,78.69,78.02,78.06,17271.0,77.9598,77.9796,77.3157,77.3553,17271.0
2022-10-06 10:30:00,78.08,78.78,78.03,78.78,9432.0,77.3751,78.0688,77.3256,78.0688,9432.0
2022-10-06 11:00:00,78.86,78.95,78.43,78.89,46572.0,78.1481,78.2373,77.722,78.1778,46572.0
2022-10-06 11:30:00,78.9,79.06,78.56,78.56,34039.0,78.1877,78.3463,77.8508,77.8508,34039.0
2022-10-06 12:00:00,78.44,78.56,78.32,78.49,9918.0,77.7319,77.8508,77.613,77.7814,9918.0
2022-10-06 12:30:00,78.57,78.82,78.49,78.69,8400.0,77.8607,78.1084,77.7814,77.9796,8400.0
2022-10-06 13:00:00,78.6,78.78,78.48,78.77,30779.0,77.8904,78.0688,77.7715,78.0589,30779.0
2022-10-06 13:30:00,78.58,78.76,78.51,78.76,36538.0,77.8706,78.049,77.8012,78.049,36538.0
2022-10-06 14:00:00,78.67,78.67,78.38,78.45,46257.0,77.9598,77.9598,77.6724,77.7418,46257.0
2022-10-06 14:30:00,78.49,78.56,78.03,78.22,16485.0,77.7814,77.8508,77.3256,77.5139,16485.0
2022-10-06 15:00:00,78.24,78.4,78.05,78.35,26604.0,77.5337,77.6922,77.3454,77.6427,26604.0
2022-10-06 15:30:00,78.37,78.37,78.04,78.12,45312.0,77.6625,77.6625,77.3355,77.4148,45312.0
2022-10-07 09:30:00,76.42,76.5,75.6,75.64,22621.0,75.7301,75.8094,74.9175,74.9572,22621.0
2022-10-07 10:00:00,75.7,75.99,75.52,75.78,8343.0,75.0166,75.304,74.8382,75.0959,8343.0
2022-10-07 10:30:00,75.68,75.83,75.49,75.66,18762.0,74.9968,75.1454,74.8085,74.977,18762.0
2022-10-07 11:00:00,75.79,75.79,75.31,75.45,58813.0,75.1058,75.1058,74.6301,74.7689,58813.0
2022-10-07 11:30:00,75.48,75.54,75.15,75.27,9266.0,74.7986,74.8581,74.4716,74.5905,9266.0
2022-10-07 12:00:00,75.33,75.44,75.1,75.12,7274.0,74.65,74.759,74.422,74.4418,7274.0
2022-10-07 12:30:00,75.05,75.05,74.88,74.98,14258.0,74.3725,74.3725,74.204,74.3031,14258.0
2022-10-07 13:00:00,74.94,75.09,74.8,75.0,15239.0,74.2635,74.4121,74.1247,74.3229,15239.0
2022-10-07 13:30:00,74.92,75.03,74.79,74.79,3737.0,74.2437,74.3527,74.1148,74.1148,3737.0
2022-10-07 14:00:00,74.82,74.84,74.61,74.61,19238.0,74.1446,74.1644,73.9365,73.9365,19238.0
2022-10-07 14:30:00,74.61,74.76,74.58,74.75,42335.0,73.9365,74.0851,73.9067,74.0752,42335.0
2022-10-07 15:00:00,74.8,74.93,74.46,74.54,32332.0,74.1247,74.2536,73.7878,73.8671,32332.0
2022-10-07 15:30:00,74.52,74.83,74.34,74.73,318382.0,73.8473,74.1545,73.6689,74.0554,318382.0
2022-10-10 09:30:00,74.71,74.81,73.6,73.64,40321.0,74.0355,74.1346,72.9356,72.9752,40321.0
2022-10-10 10:00:00,73.56,73.81,73.39,73.75,20379.0,72.8959,73.1437,72.7275,73.0842,20379.0
2022-10-10 10:30:00,73.72,73.77,72.92,73.07,27079.0,73.0545,73.104,72.2617,72.4104,27079.0
2022-10-10 11:00:00,73.01,73.36,72.91,73.23,7857.0,72.3509,72.6977,72.2518,72.5689,7857.0
2022-10-10 11:30:00,73.24,73.6,73.14,73.4,30274.0,72.5788,72.9356,72.4797,72.7374,30274.0
2022-10-10 12:00:00,73.38,73.39,72.85,72.85,166719.0,72.7176,72.7275,72.1923,72.1923,166719.0
2022-10-10 12:30:00,72.89,72.92,72.78,72.78,7772.0,72.232,72.2617,72.123,72.123,7772.0
2022-10-10 13:00:00,72.76,72.93,72.54,72.9,33983.0,72.1032,72.2716,71.8851,72.2419,33983.0
2022-10-10 13:30:00,72.98,73.88,72.94,73.66,91651.0,72.3212,73.213,72.2815,72.995,91651.0
2022-10-10 14:00:00,73.66,73.66,73.24,73.38,15489.0,72.995,72.995,72.5788,72.7176,15489.0
2022-10-10 14:30:00,73.38,73.7,73.36,73.43,8313.0,72.7176,73.0347,72.6977,72.7671,8313.0
2022-10-10 15:00:00,73.47,73.8,73.36,73.46,31148.0,72.8067,73.1338,72.6977,72.7968,31148.0
2022-10-10 15:30:00,73.48,73.68,73.26,73.28,92889.0,72.8167,73.0148,72.5986,72.6185,92889.0
2022-10-11 09:30:00,72.75,72.75,71.88,71.88,32790.0,72.0932,72.0932,71.2311,71.2311,32790.0
2022-10-11 10:00:00,71.81,71.96,71.59,71.88,17361.0,71.1617,71.3104,70.9437,71.2311,17361.0
2022-10-11 10:30:00,71.83,72.34,71.7,71.97,28751.0,71.1815,71.6869,71.0527,71.3203,28751.0
2022-10-11 11:00:00,71.97,72.55,71.95,72.48,203260.0,71.3203,71.895,71.3005,71.8257,203260.0
2022-10-11 11:30:00,72.57,73.11,72.41,72.84,52389.0,71.9149,72.45,71.7563,72.1824,52389.0
2022-10-11 12:00:00,72.79,73.09,72.5,72.89,47181.0,72.1329,72.4302,71.8455,72.232,47181.0
2022-10-11 12:30:00,72.9,73.42,72.88,73.08,37712.0,72.2419,72.7572,72.2221,72.4203,37712.0
2022-10-11 13:00:00,73.08,73.13,72.73,72.74,17556.0,72.4203,72.4698,72.0734,72.0833,17556.0
2022-10-11 13:30:00,72.78,72.97,72.68,72.89,28307.0,72.123,72.3113,72.0239,72.232,28307.0
2022-10-11 14:00:00,72.81,72.94,72.54,72.78,26092.0,72.1527,72.2815,71.8851,72.123,26092.0
2022-10-11 14:30:00,72.79,72.83,71.76,71.83,47681.0,72.1329,72.1725,71.1122,71.1815,47681.0
2022-10-11 15:00:00,71.79,71.9,71.48,71.82,129884.0,71.1419,71.2509,70.8347,71.1716,129884.0
2022-10-11 15:30:00,71.81,72.18,71.69,72.08,66750.0,71.1617,71.5284,71.0428,71.4293,66750.0
2022-10-12 09:30:00,72.07,72.57,71.78,72.36,30948.0,71.4194,71.9149,71.132,71.7068,30948.0
2022-10-12 10:00:00,72.31,72.43,71.77,72.01,27717.0,71.6572,71.7761,71.1221,71.3599,27717.0
2022-10-12 10:30:00,71.96,72.14,71.65,71.85,18804.0,71.3104,71.4887,71.0032,71.2014,18804.0
2022-10-12 11:00:00,71.86,72.27,71.86,72.18,13475.0,71.2113,71.6176,71.2113,71.5284,13475.0
2022-10-12 11:30:00,72.14,72.49,72.09,72.44,8021.0,71.4887,71.8356,71.4392,71.786,8021.0
2022-10-12 12:00:00,72.45,72.48,72.01,72.04,43827.0,71.796,71.8257,71.3599,71.3897,43827.0
2022-10-12 12:30:00,72.04,72.26,71.92,72.22,26798.0,71.3897,71.6077,71.2707,71.568,26798.0
2022-10-12 13:00:00,72.24,72.31,72.1,72.2,18452.0,71.5878,71.6572,71.4491,71.5482,18452.0
2022-10-12 13:30:00,72.15,72.17,71.98,72.02,13564.0,71.4987,71.5185,71.3302,71.3698,13564.0
2022-10-12 14:00:00,72.12,72.42,71.89,72.39,28624.0,71.4689,71.7662,71.241,71.7365,28624.0
2022-10-12 14:30:00,72.4,72.45,71.99,71.99,32714.0,71.7464,71.796,71.3401,71.3401,32714.0
2022-10-12 15:00:00,72.0,72.15,71.89,72.15,23277.0,71.35,71.4987,71.241,71.4987,23277.0
2022-10-12 15:30:00,72.1,72.25,71.9,71.91,93564.0,71.4491,71.5978,71.2509,71.2608,93564.0
2022-10-13 09:30:00,69.78,70.48,69.49,70.41,83871.0,69.1501,69.8437,68.8627,69.7744,83871.0
2022-10-13 10:00:00,70.35,71.02,70.33,70.52,4159478.0,69.7149,70.3789,69.6951,69.8834,4159478.0
2022-10-13 10:30:00,70.57,71.29,70.51,70.94,149300.0,69.9329,70.6464,69.8735,70.2996,149300.0
2022-10-13 11:00:00,70.93,73.35,70.91,72.71,85886.0,70.2897,72.6878,70.2699,72.0536,85886.0
2022-10-13 11:30:00,72.8,74.01,72.61,73.27,60480.0,72.1428,73.3419,71.9545,72.6085,60480.0
2022-10-13 12:00:00,73.31,73.48,72.68,72.69,46806.0,72.6482,72.8167,72.0239,72.0338,46806.0
2022-10-13 12:30:00,72.85,73.14,72.73,73.03,26552.0,72.1923,72.4797,72.0734,72.3707,26552.0
2022-10-13 13:00:00,73.06,73.78,73.05,73.68,29078.0,72.4004,73.1139,72.3905,73.0148,29078.0
2022-10-13 13:30:00,73.74,74.0,73.54,73.71,16571.0,73.0743,73.332,72.8761,73.0446,16571.0
2022-10-13 14:00:00,73.65,73.71,73.28,73.28,17527.0,72.9851,73.0446,72.6185,72.6185,17527.0
2022-10-13 14:30:00,73.39,74.02,73.35,73.99,23767.0,72.7275,73.3518,72.6878,73.322,23767.0
2022-10-13 15:00:00,73.93,74.17,73.78,73.82,43308.0,73.2626,73.5004,73.1139,73.1536,43308.0
2022-10-13 15:30:00,73.81,74.09,73.58,73.75,88754.0,73.1437,73.4211,72.9157,73.0842,88754.0
2022-10-14 09:30:00,74.4,74.64,73.35,73.5,33196.0,73.7283,73.9662,72.6878,72.8365,33196.0
2022-10-14 10:00:00,73.43,73.45,72.29,72.71,71096.0,72.7671,72.7869,71.6374,72.0536,71096.0
2022-10-14 10:30:00,72.64,72.8,72.22,72.68,23809.0,71.9842,72.1428,71.568,72.0239,23809.0
2022-10-14 11:00:00,72.75,72.97,72.36,72.7,54483.0,72.0932,72.3113,71.7068,72.0437,54483.0
2022-10-14 11:30:00,72.67,72.67,72.02,72.15,40395.0,72.014,72.014,71.3698,71.4987,40395.0
2022-10-14 12:00:00,72.09,72.37,71.8,72.12,53159.0,71.4392,71.7167,71.1518,71.4689,53159.0
2022-10-14 12:30:00,72.08,72.32,71.98,71.98,25759.0,71.4293,71.6671,71.3302,71.3302,25759.0
2022-10-14 13:00:00,72.06,72.23,71.91,72.07,8750.0,71.4095,71.5779,71.2608,71.4194,8750.0
2022-10-14 13:30:00,72.09,72.24,72.08,72.23,11752.0,71.4392,71.5878,71.4293,71.5779,11752.0
2022-10-14 14:00:00,72.2,72.21,71.73,71.88,46066.0,71.5482,71.5581,71.0825,71.2311,46066.0
2022-10-14 14:30:00,71.83,71.93,71.73,71.93,15625.0,71.1815,71.2806,71.0825,71.2806,15625.0
2022-10-14 15:00:00,72.0,72.11,71.66,71.84,65478.0,71.35,71.459,71.0131,71.1915,65478.0
2022-10-14 15:30:00,71.86,71.99,71.41,71.57,166893.0,71.2113,71.3401,70.7653,70.9239,166893.0
2022-10-17 09:30:00,73.27,74.13,73.27,73.88,34777.0,72.6085,73.4608,72.6085,73.213,34777.0
2022-10-17 10:00:00,73.9,74.24,73.79,73.93,22528.0,73.2329,73.5698,73.1239,73.2626,22528.0
2022-10-17 10:30:00,73.9,74.05,73.51,73.6,41735.0,73.2329,73.3815,72.8464,72.9356,41735.0
2022-10-17 11:00:00,73.57,73.82,73.34,73.82,29910.0,72.9058,73.1536,72.6779,73.1536,29910.0
2022-10-17 11:30:00,73.83,74.08,73.77,73.98,25941.0,73.1635,73.4112,73.104,73.3121,25941.0
2022-10-17 12:00:00,73.99,74.05,73.76,73.93,13013.0,73.322,73.3815,73.0941,73.2626,13013.0
2022-10-17 12:30:00,73.99,74.04,73.7,73.82,24958.0,73.322,73.3716,73.0347,73.1536,24958.0
2022-10-17 13:00:00,73.85,74.0,73.71,73.99,10482.0,73.1833,73.332,73.0446,73.322,10482.0
2022-10-17 13:30:00,73.95,74.14,73.95,74.06,18521.0,73.2824,73.4707,73.2824,73.3914,18521.0
2022-10-17 14:00:00,74.06,74.18,73.96,74.01,38687.0,73.3914,73.5103,73.2923,73.3419,38687.0
2022-10-17 14:30:00,74.02,74.18,73.96,74.05,18409.0,73.3518,73.5103,73.2923,73.3815,18409.0
2022-10-17 15:00:00,74.0,74.06,73.85,74.06,76786.0,73.332,73.3914,73.1833,73.3914,76786.0
2022-10-17 15:30:00,74.04,74.14,73.85,73.94,45280.0,73.3716,73.4707,73.1833,73.2725,45280.0
2022-10-18 09:30:00,75.93,76.26,75.36,75.4,58254.0,75.2445,75.5716,74.6797,74.7193,58254.0
2022-10-18 10:00:00,75.44,75.7,75.12,75.15,112166.0,74.759,75.0166,74.4418,74.4716,112166.0
2022-10-18 10:30:00,75.08,75.2,74.74,74.95,64654.0,74.4022,74.5211,74.0653,74.2734,64654.0
2022-10-18 11:00:00,74.94,74.96,73.98,74.11,77063.0,74.2635,74.2833,73.3121,73.441,77063.0
2022-10-18 11:30:00,74.09,74.35,73.8,74.34,21444.0,73.4211,73.6788,73.1338,73.6689,21444.0
2022-10-18 12:00:00,74.29,74.78,74.23,74.43,24327.0,73.6193,74.1049,73.5599,73.7581,24327.0
2022-10-18 12:30:00,74.49,74.96,74.49,74.67,21455.0,73.8175,74.2833,73.8175,73.9959,21455.0
2022-10-18 13:00:00,74.62,74.74,74.3,74.63,11044.0,73.9464,74.0653,73.6292,73.9563,11044.0
2022-10-18 13:30:00,74.65,75.02,74.65,74.92,15716.0,73.9761,74.3427,73.9761,74.2437,15716.0
2022-10-18 14:00:00,74.87,74.91,74.71,74.91,12131.0,74.1941,74.2337,74.0355,74.2337,12131.0
2022-10-18 14:30:00,74.88,74.88,73.7,74.17,47252.0,74.204,74.204,73.0347,73.5004,47252.0
2022-10-18 15:00:00,74.16,74.23,73.9,74.2,12731.0,73.4905,73.5599,73.2329,73.5302,12731.0
2022-10-18 15:30:00,74.3,74.66,74.28,74.62,50738.0,73.6292,73.986,73.6094,73.9464,50738.0
2022-10-19 09:30:00,74.06,74.46,73.88,74.08,16368.0,73.3914,73.7878,73.213,73.4112,16368.0
2022-10-19 10:00:00,74.14,75.15,74.1,75.13,49777.0,73.4707,74.4716,73.4311,74.4518,49777.0
2022-10-19 10:30:00,75.11,75.11,74.41,74.46,11564.0,74.4319,74.4319,73.7383,73.7878,11564.0
2022-10-19 11:00:00,74.5,74.75,74.4,74.49,12966.0,73.8274,74.0752,73.7283,73.8175,12966.0
2022-10-19 11:30:00,74.44,74.8,74.34,74.69,15486.0,73.768,74.1247,73.6689,74.0157,15486.0
2022-10-19 12:00:00,74.6,74.6,74.26,74.26,6536.0,73.9265,73.9265,73.5896,73.5896,6536.0
2022-10-19 12:30:00,74.41,74.42,73.98,74.01,14494.0,73.7383,73.7482,73.3121,73.3419,14494.0
2022-10-19 13:00:00,74.08,74.09,73.6,73.82,29970.0,73.4112,73.4211,72.9356,73.1536,29970.0
2022-10-19 13:30:00,73.88,73.9,73.68,73.81,13255.0,73.213,73.2329,73.0148,73.1437,13255.0
2022-10-19 14:00:00,73.83,74.27,73.8,74.22,23461.0,73.1635,73.5995,73.1338,73.55,23461.0
2022-10-19 14:30:00,74.21,74.24,73.9,73.91,21531.0,73.5401,73.5698,73.2329,73.2428,21531.0
2022-10-19 15:00:00,73.89,74.2,73.8,74.01,31509.0,73.223,73.5302,73.1338,73.3419,31509.0
2022-10-19 15:30:00,74.02,74.28,73.95,74.27,54778.0,73.3518,73.6094,73.2824,73.5995,54778.0
2022-10-20 09:30:00,74.52,75.42,74.43,75.33,143022.0,73.8473,74.7391,73.7581,74.65,143022.0
2022-10-20 10:00:00,75.29,76.16,75.28,76.09,233138.0,74.6103,75.4725,74.6004,75.4031,233138.0
2022-10-20 10:30:00,76.14,76.14,75.77,76.07,216951.0,75.4526,75.4526,75.086,75.3833,216951.0
2022-10-20 11:00:00,76.14,76.15,75.58,75.7,1075486.0,75.4526,75.4625,74.8977,75.0166,1075486.0
2022-10-20 11:30:00,75.71,76.05,75.7,75.79,520954.0,75.0265,75.3635,75.0166,75.1058,520954.0
2022-10-20 12:00:00,75.78,75.79,75.05,75.15,2165548.0,75.0959,75.1058,74.3725,74.4716,2165548.0
2022-10-20 12:30:00,75.14,75.25,74.86,75.09,356184.0,74.4617,74.5707,74.1842,74.4121,356184.0
2022-10-20 13:00:00,75.06,75.15,74.67,74.85,1380511.0,74.3824,74.4716,73.9959,74.1743,1380511.0
2022-10-20 13:30:00,74.8,74.81,74.3,74.45,443598.0,74.1247,74.1346,73.6292,73.7779,443598.0
2022-10-20 14:00:00,74.44,74.48,74.17,74.22,659837.0,73.768,73.8076,73.5004,73.55,659837.0
2022-10-20 14:30:00,74.21,74.52,74.09,74.4,566951.0,73.5401,73.8473,73.4211,73.7283,566951.0
2022-10-20 15:00:00,74.41,74.67,74.38,74.49,1050868.0,73.7383,73.9959,73.7085,73.8175,1050868.0
2022-10-20 15:30:00,74.48,74.67,74.25,74.49,669207.0,73.8076,73.9959,73.5797,73.8175,669207.0
2022-10-21 09:30:00,74.01,74.81,73.75,74.81,59720.0,73.3419,74.1346,73.0842,74.1346,59720.0
2022-10-21 10:00:00,74.9,75.32,74.49,74.49,78550.0,74.2238,74.64,73.8175,73.8175,78550.0
2022-10-21 10:30:00,74.48,74.72,74.23,74.24,31531.0,73.8076,74.0455,73.5599,73.5698,31531.0
2022-10-21 11:00:00,74.3,74.52,74.02,74.51,816745.0,73.6292,73.8473,73.3518,73.8374,816745.0
2022-10-21 11:30:00,74.54,75.15,74.52,75.12,67216.0,73.8671,74.4716,73.8473,74.4418,67216.0
2022-10-21 12:00:00,75.23,75.43,74.98,74.98,97344.0,74.5509,74.749,74.3031,74.3031,97344.0
2022-10-21 12:30:00,75.02,75.48,74.98,75.31,64777.0,74.3427,74.7986,74.3031,74.6301,64777.0
2022-10-21 13:00:00,75.31,75.51,75.28,75.38,178283.0,74.6301,74.8283,74.6004,74.6995,178283.0
2022-10-21 13:30:00,75.38,75.75,75.38,75.72,110873.0,74.6995,75.0662,74.6995,75.0364,110873.0
2022-10-21 14:00:00,75.73,75.92,75.63,75.76,1772310.0,75.0463,75.2346,74.9472,75.0761,1772310.0
2022-10-21 14:30:00,75.76,75.89,75.63,75.8,262632.0,75.0761,75.2049,74.9472,75.1157,262632.0
2022-10-21 15:00:00,75.81,76.25,75.76,76.25,185265.0,75.1256,75.5616,75.0761,75.5616,185265.0
2022-10-21 15:30:00,76.25,76.34,76.15,76.22,203065.0,75.5616,75.6508,75.4625,75.5319,203065.0
2022-10-24 09:30:00,76.36,76.6,75.81,76.27,147654.0,75.6707,75.9085,75.1256,75.5815,147654.0
2022-10-24 10:00:00,76.26,76.26,75.27,75.59,155804.0,75.5716,75.5716,74.5905,74.9076,155804.0
2022-10-24 10:30:00,75.5,76.36,75.5,76.33,134795.0,74.8184,75.6707,74.8184,75.6409,134795.0
2022-10-24 11:00:00,76.32,76.44,76.07,76.42,92520.0,75.631,75.7499,75.3833,75.7301,92520.0
2022-10-24 11:30:00,76.4,76.76,76.28,76.74,123992.0,75.7103,76.067,75.5914,76.0472,123992.0
2022-10-24 12:00:00,76.73,76.97,76.6,76.79,61884.0,76.0373,76.2751,75.9085,76.0968,61884.0
2022-10-24 12:30:00,76.79,76.94,76.65,76.81,221571.0,76.0968,76.2454,75.958,76.1166,221571.0
2022-10-24 13:00:00,76.73,76.79,76.5,76.54,32874.0,76.0373,76.0968,75.8094,75.849,32874.0
2022-10-24 13:30:00,76.52,76.69,76.39,76.55,71350.0,75.8292,75.9977,75.7004,75.8589,71350.0
2022-10-24 14:00:00,76.53,76.91,76.53,76.86,62381.0,75.8391,76.2157,75.8391,76.1661,62381.0
2022-10-24 14:30:00,76.85,77.12,76.84,77.12,215388.0,76.1562,76.4238,76.1463,76.4238,215388.0
2022-10-24 15:00:00,77.14,77.37,77.1,77.26,279565.0,76.4436,76.6715,76.404,76.5625,279565.0
2022-10-24 15:30:00,77.23,77.29,76.92,77.09,205640.0,76.5328,76.5923,76.2256,76.3941,205640.0
2022-10-25 09:30:00,77.33,78.4,77.3,78.3,61131.0,76.6319,77.6922,76.6022,77.5931,61131.0
2022-10-25 10:00:00,78.38,78.39,78.07,78.24,51331.0,77.6724,77.6823,77.3652,77.5337,51331.0
2022-10-25 10:30:00,78.28,78.28,77.98,78.11,120950.0,77.5733,77.5733,77.276,77.4049,120950.0
2022-10-25 11:00:00,78.11,78.47,78.07,78.47,42331.0,77.4049,77.7616,77.3652,77.7616,42331.0
2022-10-25 11:30:00,78.52,78.62,78.42,78.53,31928.0,77.8112,77.9103,77.7121,77.8211,31928.0
2022-10-25 12:00:00,78.53,78.64,78.45,78.6,40945.0,77.8211,77.9301,77.7418,77.8904,40945.0
2022-10-25 12:30:00,78.61,78.61,78.27,78.3,37675.0,77.9003,77.9003,77.5634,77.5931,37675.0
2022-10-25 13:00:00,78.33,78.41,78.07,78.25,26214.0,77.6229,77.7021,77.3652,77.5436,26214.0
2022-10-25 13:30:00,78.39,78.4,78.19,78.32,17200.0,77.6823,77.6922,77.4841,77.613,17200.0
2022-10-25 14:00:00,78.37,78.59,78.37,78.58,16873.0,77.6625,77.8805,77.6625,77.8706,16873.0
2022-10-25 14:30:00,78.58,78.7,78.49,78.5,42464.0,77.8706,77.9895,77.7814,77.7913,42464.0
2022-10-25 15:00:00,78.52,78.83,78.49,78.81,82122.0,77.8112,78.1184,77.7814,78.0985,82122.0
2022-10-25 15:30:00,78.82,78.91,78.72,78.85,274591.0,78.1084,78.1976,78.0093,78.1382,274591.0
2022-10-26 09:30:00,76.17,76.72,75.84,76.64,65339.0,75.4824,76.0274,75.1553,75.9481,65339.0
2022-10-26 10:00:00,76.55,77.18,76.52,77.14,69538.0,75.8589,76.4833,75.8292,76.4436,69538.0
2022-10-26 10:30:00,77.11,77.73,77.05,77.34,37729.0,76.4139,77.0283,76.3544,76.6418,37729.0
2022-10-26 11:00:00,77.37,77.9,77.37,77.86,19674.0,76.6715,77.1968,76.6715,77.1571,19674.0
2022-10-26 11:30:00,77.87,78.0,77.67,77.74,74556.0,77.167,77.2958,76.9688,77.0382,74556.0
2022-10-26 12:00:00,77.73,77.81,77.53,77.56,44121.0,77.0283,77.1076,76.8301,76.8598,44121.0
2022-10-26 12:30:00,77.58,77.7,76.96,76.96,20100.0,76.8796,76.9986,76.2652,76.2652,20100.0
2022-10-26 13:00:00,76.82,76.92,76.37,76.38,37882.0,76.1265,76.2256,75.6806,75.6905,37882.0
2022-10-26 13:30:00,76.39,76.67,76.25,76.67,64852.0,75.7004,75.9779,75.5616,75.9779,64852.0
2022-10-26 14:00:00,76.62,76.77,76.32,76.35,30967.0,75.9283,76.077,75.631,75.6607,30967.0
2022-10-26 14:30:00,76.32,76.48,76.23,76.34,34248.0,75.631,75.7896,75.5418,75.6508,34248.0
2022-10-26 15:00:00,76.3,76.3,76.1,76.22,35181.0,75.6112,75.6112,75.413,75.5319,35181.0
2022-10-26 15:30:00,76.22,76.34,76.04,76.07,126361.0,75.5319,75.6508,75.3535,75.3833,126361.0
2022-10-27 09:30:00,75.72,76.26,74.71,74.88,96707.0,75.0364,75.5716,74.0355,74.204,96707.0
2022-10-27 10:00:00,74.82,76.03,74.82,75.89,36123.0,74.1446,75.3436,74.1446,75.2049,36123.0
2022-10-27 10:30:00,75.86,76.07,75.19,75.19,38381.0,75.1752,75.3833,74.5112,74.5112,38381.0
2022-10-27 11:00:00,75.15,75.57,75.11,75.16,52622.0,74.4716,74.8878,74.4319,74.4815,52622.0
2022-10-27 11:30:00,75.14,75.35,74.79,74.82,113801.0,74.4617,74.6698,74.1148,74.1446,113801.0
2022-10-27 12:00:00,74.83,75.12,74.65,74.65,70941.0,74.1545,74.4418,73.9761,73.9761,70941.0
2022-10-27 12:30:00,74.6,74.87,74.59,74.81,33599.0,73.9265,74.1941,73.9166,74.1346,33599.0
2022-10-27 13:00:00,74.76,75.1,74.63,74.83,144146.0,74.0851,74.422,73.9563,74.1545,144146.0
2022-10-27 13:30:00,74.83,74.84,74.61,74.64,27974.0,74.1545,74.1644,73.9365,73.9662,27974.0
2022-10-27 14:00:00,74.62,74.66,74.42,74.54,58860.0,73.9464,73.986,73.7482,73.8671,58860.0
2022-10-27 14:30:00,74.52,74.56,74.36,74.41,24011.0,73.8473,73.8869,73.6887,73.7383,24011.0
2022-10-27 15:00:00,74.44,74.63,74.29,74.58,44423.0,73.768,73.9563,73.6193,73.9067,44423.0
2022-10-27 15:30:00,74.54,74.72,74.35,74.45,125562.0,73.8671,74.0455,73.6788,73.7779,125562.0
2022-10-28 09:30:00,74.75,76.02,74.75,75.74,59062.0,74.0752,75.3337,74.0752,75.0563,59062.0
2022-10-28 10:00:00,75.89,76.27,75.28,76.17,38228.0,75.2049,75.5815,74.6004,75.4824,38228.0
2022-10-28 10:30:00,76.18,76.77,76.18,76.72,37098.0,75.4923,76.077,75.4923,76.0274,37098.0
2022-10-28 11:00:00,76.76,77.05,76.67,76.71,53804.0,76.067,76.3544,75.9779,76.0175,53804.0
2022-10-28 11:30:00,76.72,76.97,76.62,76.67,39520.0,76.0274,76.2751,75.9283,75.9779,39520.0
2022-10-28 12:00:00,76.67,77.11,76.55,77.07,33553.0,75.9779,76.4139,75.8589,76.3742,33553.0
2022-10-28 12:30:00,77.09,77.25,76.95,77.13,44812.0,76.3941,76.5526,76.2553,76.4337,44812.0
2022-10-28 13:00:00,77.1,77.24,77.07,77.18,18211.0,76.404,76.5427,76.3742,76.4833,18211.0
2022-10-28 13:30:00,77.15,77.29,77.11,77.11,45738.0,76.4535,76.5923,76.4139,76.4139,45738.0
2022-10-28 14:00:00,77.1,77.21,77.03,77.17,39865.0,76.404,76.513,76.3346,76.4733,39865.0
2022-10-28 14:30:00,77.17,77.46,77.17,77.41,70495.0,76.4733,76.7607,76.4733,76.7112,70495.0
2022-10-28 15:00:00,77.39,77.51,77.25,77.5,37798.0,76.6914,76.8103,76.5526,76.8004,37798.0
2022-10-28 15:30:00,77.48,77.66,77.4,77.51,140889.0,76.7805,76.9589,76.7013,76.8103,140889.0
2022-10-31 09:30:00,76.72,77.01,76.22,76.41,46741.0,76.0274,76.3148,75.5319,75.7202,46741.0
2022-10-31 10:00:00,76.37,76.6,76.09,76.15,29010.0,75.6806,75.9085,75.4031,75.4625,29010.0
2022-10-31 10:30:00,76.09,76.39,75.9,76.21,15643.0,75.4031,75.7004,75.2148,75.522,15643.0
2022-10-31 11:00:00,76.22,76.55,76.14,76.5,18226.0,75.5319,75.8589,75.4526,75.8094,18226.0
2022-10-31 11:30:00,76.48,76.82,76.4,76.41,66771.0,75.7896,76.1265,75.7103,75.7202,66771.0
2022-10-31 12:00:00,76.48,76.89,76.44,76.65,19260.0,75.7896,76.1959,75.7499,75.958,19260.0
2022-10-31 12:30:00,76.58,76.64,76.34,76.49,8138.0,75.8887,75.9481,75.6508,75.7995,8138.0
2022-10-31 13:00:00,76.47,76.76,76.39,76.75,7090.0,75.7797,76.067,75.7004,76.0571,7090.0
2022-10-31 13:30:00,76.78,76.83,76.52,76.67,16314.0,76.0869,76.1364,75.8292,75.9779,16314.0
2022-10-31 14:00:00,76.67,76.75,76.5,76.63,17934.0,75.9779,76.0571,75.8094,75.9382,17934.0
2022-10-31 14:30:00,76.61,76.8,76.51,76.53,58463.0,75.9184,76.1067,75.8193,75.8391,58463.0
2022-10-31 15:00:00,76.47,76.47,76.25,76.4,35896.0,75.7797,75.7797,75.5616,75.7103,35896.0
2022-10-31 15:30:00,76.41,76.6,76.26,76.38,80425.0,75.7202,75.9085,75.5716,75.6905,80425.0
2022-11-01 09:30:00,77.34,77.65,76.7,76.74,30507.0,76.6418,76.949,76.0076,76.0472,30507.0
2022-11-01 10:00:00,76.69,76.69,75.72,76.19,36451.0,75.9977,75.9977,75.0364,75.5022,36451.0
2022-11-01 10:30:00,76.18,76.2,75.62,75.63,24355.0,75.4923,75.5121,74.9373,74.9472,24355.0
2022-11-01 11:00:00,75.62,75.95,75.62,75.92,14260.0,74.9373,75.2644,74.9373,75.2346,14260.0
2022-11-01 11:30:00,75.9,75.97,75.5,75.75,18751.0,75.2148,75.2842,74.8184,75.0662,18751.0
2022-11-01 12:00:00,75.73,76.02,75.59,75.61,12808.0,75.0463,75.3337,74.9076,74.9274,12808.0
2022-11-01 12:30:00,75.61,75.69,75.4,75.67,22395.0,74.9274,75.0067,74.7193,74.9869,22395.0
2022-11-01 13:00:00,75.66,75.77,75.52,75.64,54283.0,74.977,75.086,74.8382,74.9572,54283.0
2022-11-01 13:30:00,75.62,75.67,75.45,75.67,34235.0,74.9373,74.9869,74.7689,74.9869,34235.0
2022-11-01 14:00:00,75.68,75.76,75.62,75.75,19510.0,74.9968,75.0761,74.9373,75.0662,19510.0
2022-11-01 14:30:00,75.73,75.89,75.54,75.87,71383.0,75.0463,75.2049,74.8581,75.1851,71383.0
2022-11-01 15:00:00,75.84,75.92,75.62,75.63,35558.0,75.1553,75.2346,74.9373,74.9472,35558.0
2022-11-01 15:30:00,75.62,75.74,75.51,75.51,81922.0,74.9373,75.0563,74.8283,74.8283,81922.0
2022-11-02 09:30:00,75.47,75.56,75.1,75.13,16715.0,74.7887,74.8779,74.422,74.4518,16715.0
2022-11-02 10:00:00,75.3,75.3,74.96,75.0,11538.0,74.6202,74.6202,74.2833,74.3229,11538.0
2022-11-02 10:30:00,74.95,75.18,74.95,75.01,18043.0,74.2734,74.5013,74.2734,74.3328,18043.0
2022-11-02 11:00:00,75.05,75.09,74.63,74.65,24416.0,74.3725,74.4121,73.9563,73.9761,24416.0
2022-11-02 11:30:00,74.66,74.75,74.61,74.62,17841.0,73.986,74.0752,73.9365,73.9464,17841.0
2022-11-02 12:00:00,74.63,74.68,74.39,74.4,16720.0,73.9563,74.0058,73.7184,73.7283,16720.0
2022-11-02 12:30:00,74.43,74.74,74.32,74.7,12904.0,73.7581,74.0653,73.6491,74.0256,12904.0
2022-11-02 13:00:00,74.66,74.67,74.53,74.53,7371.0,73.986,73.9959,73.8572,73.8572,7371.0
2022-11-02 13:30:00,74.58,74.98,74.57,74.79,22239.0,73.9067,74.3031,73.8968,74.1148,22239.0
2022-11-02 14:00:00,74.88,76.07,74.5,76.07,62836.0,74.204,75.3833,73.8274,75.3833,62836.0
2022-11-02 14:30:00,76.21,76.23,73.98,74.31,92014.0,75.522,75.5418,73.3121,73.6392,92014.0
2022-11-02 15:00:00,74.22,74.77,73.02,73.19,64135.0,73.55,74.095,72.3608,72.5293,64135.0
2022-11-02 15:30:00,73.19,73.3,72.64,72.64,100255.0,72.5293,72.6383,71.9842,71.9842,100255.0
2022-11-03 09:30:00,71.74,71.87,70.84,70.84,62724.0,71.0924,71.2212,70.2005,70.2005,62724.0
2022-11-03 10:00:00,70.87,71.74,70.71,71.74,142642.0,70.2302,71.0924,70.0717,71.0924,142642.0
2022-11-03 10:30:00,71.5,72.07,71.3,71.98,152900.0,70.8545,71.4194,70.6563,71.3302,152900.0
2022-11-03 11:00:00,71.9,71.96,71.35,71.37,32509.0,71.2509,71.3104,70.7059,70.7257,32509.0
2022-11-03 11:30:00,71.32,71.5,71.12,71.26,14749.0,70.6762,70.8545,70.478,70.6167,14749.0
2022-11-03 12:00:00,71.23,71.66,71.09,71.54,18271.0,70.587,71.0131,70.4482,70.8942,18271.0
2022-11-03 12:30:00,71.53,71.88,71.43,71.86,39500.0,70.8843,71.2311,70.7852,71.2113,39500.0
2022-11-03 13:00:00,71.83,71.84,71.37,71.37,12213.0,71.1815,71.1915,70.7257,70.7257,12213.0
2022-11-03 13:30:00,71.38,71.42,71.23,71.23,17256.0,70.7356,70.7752,70.587,70.587,17256.0
2022-11-03 14:00:00,71.27,71.45,71.1,71.41,23520.0,70.6266,70.805,70.4581,70.7653,23520.0
2022-11-03 14:30:00,71.41,71.43,71.2,71.34,40818.0,70.7653,70.7852,70.5572,70.696,40818.0
2022-11-03 15:00:00,71.37,71.39,71.15,71.25,27632.0,70.7257,70.7455,70.5077,70.6068,27632.0
2022-11-03 15:30:00,71.25,71.34,70.7,70.77,60657.0,70.6068,70.696,70.0617,70.1311,60657.0
2022-11-04 09:30:00,72.16,72.37,70.5,71.19,66289.0,71.5086,71.7167,69.8636,70.5473,66289.0
2022-11-04 10:00:00,71.32,71.85,70.9,71.76,24835.0,70.6762,71.2014,70.2599,71.1122,24835.0
2022-11-04 10:30:00,71.72,71.99,71.34,71.44,40787.0,71.0725,71.3401,70.696,70.7951,40787.0
2022-11-04 11:00:00,71.5,71.55,70.78,70.78,29436.0,70.8545,70.9041,70.141,70.141,29436.0
2022-11-04 11:30:00,70.78,70.88,70.14,70.19,30533.0,70.141,70.2401,69.5068,69.5564,30533.0
2022-11-04 12:00:00,70.29,70.86,70.0,70.83,21776.0,69.6555,70.2203,69.3681,70.1906,21776.0
2022-11-04 12:30:00,70.73,70.87,70.24,70.39,15322.0,70.0915,70.2302,69.6059,69.7545,15322.0
2022-11-04 13:00:00,70.38,70.56,70.15,70.33,22272.0,69.7446,69.923,69.5167,69.6951,22272.0
2022-11-04 13:30:00,70.31,70.4,70.17,70.17,24863.0,69.6753,69.7645,69.5365,69.5365,24863.0
2022-11-04 14:00:00,70.2,70.65,70.02,70.56,123837.0,69.5663,70.0122,69.3879,69.923,123837.0
2022-11-04 14:30:00,70.53,71.08,70.52,71.07,27288.0,69.8933,70.4383,69.8834,70.4284,27288.0
2022-11-04 15:00:00,71.04,71.45,70.97,71.32,40299.0,70.3987,70.805,70.3293,70.6762,40299.0
2022-11-04 15:30:00,71.3,71.7,71.19,71.69,323464.0,70.6563,71.0527,70.5473,71.0428,323464.0
2022-11-07 09:30:00,71.9,72.21,71.32,71.5,24552.0,71.2509,71.5581,70.6762,70.8545,24552.0
2022-11-07 10:00:00,71.68,72.27,71.65,71.79,41790.0,71.0329,71.6176,71.0032,71.1419,41790.0
2022-11-07 10:30:00,71.76,72.09,71.64,72.02,22752.0,71.1122,71.4392,70.9933,71.3698,22752.0
2022-11-07 11:00:00,72.1,72.29,71.92,72.28,12517.0,71.4491,71.6374,71.2707,71.6275,12517.0
2022-11-07 11:30:00,72.27,72.34,71.74,71.77,37344.0,71.6176,71.6869,71.0924,71.1221,37344.0
2022-11-07 12:00:00,71.72,71.99,71.62,71.94,35879.0,71.0725,71.3401,70.9734,71.2906,35879.0
2022-11-07 12:30:00,71.92,72.03,71.86,71.95,29200.0,71.2707,71.3797,71.2113,71.3005,29200.0
2022-11-07 13:00:00,71.99,72.27,71.99,72.11,22148.0,71.3401,71.6176,71.3401,71.459,22148.0
2022-11-07 13:30:00,72.15,72.27,72.06,72.27,13154.0,71.4987,71.6176,71.4095,71.6176,13154.0
2022-11-07 14:00:00,72.28,72.72,72.27,72.72,33669.0,71.6275,72.0635,71.6176,72.0635,33669.0
2022-11-07 14:30:00,72.75,72.95,72.73,72.73,23886.0,72.0932,72.2914,72.0734,72.0734,23886.0
2022-11-07 15:00:00,72.77,73.02,72.73,72.96,46237.0,72.1131,72.3608,72.0734,72.3013,46237.0
2022-11-07 15:30:00,72.94,73.07,72.8,72.93,76816.0,72.2815,72.4104,72.1428,72.2716,76816.0
2022-11-08 09:30:00,73.47,73.62,73.14,73.47,20559.0,72.8067,72.9554,72.4797,72.8067,20559.0
2022-11-08 10:00:00,73.43,73.71,73.23,73.55,25520.0,72.7671,73.0446,72.5689,72.886,25520.0
2022-11-08 10:30:00,73.6,73.94,73.58,73.84,32831.0,72.9356,73.2725,72.9157,73.1734,32831.0
2022-11-08 11:00:00,73.85,74.32,73.75,74.32,19437.0,73.1833,73.6491,73.0842,73.6491,19437.0
2022-11-08 11:30:00,74.35,74.61,74.25,74.39,34014.0,73.6788,73.9365,73.5797,73.7184,34014.0
2022-11-08 12:00:00,74.37,74.45,74.23,74.31,31956.0,73.6986,73.7779,73.5599,73.6392,31956.0
2022-11-08 12:30:00,74.31,74.42,74.22,74.34,31120.0,73.6392,73.7482,73.55,73.6689,31120.0
2022-11-08 13:00:00,74.32,74.45,73.59,73.62,26771.0,73.6491,73.7779,72.9257,72.9554,26771.0
2022-11-08 13:30:00,73.58,73.81,73.14,73.14,22896.0,72.9157,73.1437,72.4797,72.4797,22896.0
2022-11-08 14:00:00,73.3,73.31,72.61,72.61,35868.0,72.6383,72.6482,71.9545,71.9545,35868.0
2022-11-08 14:30:00,72.62,73.27,72.56,73.21,57771.0,71.9644,72.6085,71.905,72.5491,57771.0
2022-11-08 15:00:00,73.2,73.78,73.2,73.77,67787.0,72.5392,73.1139,72.5392,73.104,67787.0
2022-11-08 15:30:00,73.77,74.1,73.59,73.64,151125.0,73.104,73.4311,72.9257,72.9752,151125.0
2022-11-09 09:30:00,73.01,73.14,72.67,72.69,22086.0,72.3509,72.4797,72.014,72.0338,22086.0
2022-11-09 10:00:00,72.64,73.14,72.64,72.79,44228.0,71.9842,72.4797,71.9842,72.1329,44228.0
2022-11-09 10:30:00,72.89,72.89,72.38,72.55,22907.0,72.232,72.232,71.7266,71.895,22907.0
2022-11-09 11:00:00,72.59,72.91,72.59,72.83,11727.0,71.9347,72.2518,71.9347,72.1725,11727.0
2022-11-09 11:30:00,72.76,73.12,72.66,72.82,12326.0,72.1032,72.4599,72.0041,72.1626,12326.0
2022-11-09 12:00:00,72.87,72.87,72.55,72.62,16786.0,72.2122,72.2122,71.895,71.9644,16786.0
2022-11-09 12:30:00,72.67,72.73,72.56,72.64,11722.0,72.014,72.0734,71.905,71.9842,11722.0
2022-11-09 13:00:00,72.7,72.74,72.39,72.4,64843.0,72.0437,72.0833,71.7365,71.7464,64843.0
2022-11-09 13:30:00,72.42,72.42,71.99,72.1,36061.0,71.7662,71.7662,71.3401,71.4491,36061.0
2022-11-09 14:00:00,72.12,72.36,72.11,72.33,19602.0,71.4689,71.7068,71.459,71.677,19602.0
2022-11-09 14:30:00,72.29,72.29,71.87,71.92,18125.0,71.6374,71.6374,71.2212,71.2707,18125.0
2022-11-09 15:00:00,71.97,72.24,71.96,72.13,15337.0,71.3203,71.5878,71.3104,71.4788,15337.0
2022-11-09 15:30:00,72.12,72.18,71.83,71.93,55411.0,71.4689,71.5284,71.1815,71.2806,55411.0
2022-11-10 09:30:00,75.69,76.77,75.46,76.77,101657.0,75.0067,76.077,74.7788,76.077,101657.0
2022-11-10 10:00:00,76.86,76.97,76.63,76.65,32900.0,76.1661,76.2751,75.9382,75.958,32900.0
2022-11-10 10:30:00,76.58,76.81,76.2,76.77,35558.0,75.8887,76.1166,75.5121,76.077,35558.0
2022-11-10 11:00:00,76.69,76.91,76.48,76.87,23049.0,75.9977,76.2157,75.7896,76.176,23049.0
2022-11-10 11:30:00,76.91,77.27,76.9,77.25,27255.0,76.2157,76.5724,76.2058,76.5526,27255.0
2022-11-10 12:00:00,77.26,77.3,77.11,77.11,18827.0,76.5625,76.6022,76.4139,76.4139,18827.0
2022-11-10 12:30:00,77.05,77.06,76.83,76.84,14857.0,76.3544,76.3643,76.1364,76.1463,14857.0
2022-11-10 13:00:00,76.85,77.25,76.83,77.1,30883.0,76.1562,76.5526,76.1364,76.404,30883.0
2022-11-10 13:30:00,77.15,77.33,76.99,77.28,13391.0,76.4535,76.6319,76.295,76.5823,13391.0
2022-11-10 14:00:00,77.31,77.4,77.26,77.37,34011.0,76.6121,76.7013,76.5625,76.6715,34011.0
2022-11-10 14:30:00,77.36,77.57,77.28,77.55,35360.0,76.6616,76.8697,76.5823,76.8499,35360.0
2022-11-10 15:00:00,77.51,77.92,77.46,77.91,55587.0,76.8103,77.2166,76.7607,77.2067,55587.0
2022-11-10 15:30:00,77.91,78.38,77.86,78.31,180175.0,77.2067,77.6724,77.1571,77.603,180175.0
2022-11-11 09:30:00,78.19,78.98,77.91,78.61,72182.0,77.4841,78.267,77.2067,77.9003,72182.0
2022-11-11 10:00:00,78.57,79.61,78.28,79.61,43698.0,77.8607,78.8913,77.5733,78.8913,43698.0
2022-11-11 10:30:00,79.58,79.88,79.31,79.77,37863.0,78.8616,79.1589,78.594,79.0499,37863.0
2022-11-11 11:00:00,79.82,79.91,78.99,79.01,64658.0,79.0994,79.1886,78.2769,78.2967,64658.0
2022-11-11 11:30:00,78.98,79.48,78.95,79.45,11324.0,78.267,78.7625,78.2373,78.7328,11324.0
2022-11-11 12:00:00,79.41,79.69,79.25,79.68,20028.0,78.6931,78.9706,78.5346,78.9607,20028.0
2022-11-11 12:30:00,79.65,79.95,79.54,79.84,26035.0,78.931,79.2282,78.8219,79.1192,26035.0
2022-11-11 13:00:00,79.91,80.23,79.91,80.23,21268.0,79.1886,79.5057,79.1886,79.5057,21268.0
2022-11-11 13:30:00,80.25,80.44,80.16,80.39,18795.0,79.5255,79.7138,79.4363,79.6643,18795.0
2022-11-11 14:00:00,80.41,80.51,80.23,80.4,26944.0,79.6841,79.7832,79.5057,79.6742,26944.0
2022-11-11 14:30:00,80.39,80.55,80.38,80.54,33375.0,79.6643,79.8228,79.6544,79.8129,33375.0
2022-11-11 15:00:00,80.56,80.56,79.89,80.17,53750.0,79.8327,79.8327,79.1688,79.4463,53750.0
2022-11-11 15:30:00,80.16,80.39,80.09,80.21,99540.0,79.4363,79.6643,79.367,79.4859,99540.0
2022-11-14 09:30:00,79.56,79.69,78.93,79.29,37177.0,78.8418,78.9706,78.2175,78.5742,37177.0
2022-11-14 10:00:00,79.44,79.83,79.4,79.5,17529.0,78.7228,79.1093,78.6832,78.7823,17529.0
2022-11-14 10:30:00,79.45,79.79,79.43,79.71,13059.0,78.7328,79.0697,78.7129,78.9904,13059.0
2022-11-14 11:00:00,79.65,79.65,79.27,79.41,39381.0,78.931,78.931,78.5544,78.6931,39381.0
2022-11-14 11:30:00,79.4,79.86,79.4,79.7,18601.0,78.6832,79.1391,78.6832,78.9805,18601.0
2022-11-14 12:00:00,79.74,79.89,79.61,79.78,4410.0,79.0201,79.1688,78.8913,79.0598,4410.0
2022-11-14 12:30:00,79.81,80.02,79.8,79.89,6648.0,79.0895,79.2976,79.0796,79.1688,6648.0
2022-11-14 13:00:00,79.87,80.32,79.86,80.31,23631.0,79.149,79.5949,79.1391,79.585,23631.0
2022-11-14 13:30:00,80.28,80.37,80.23,80.34,10724.0,79.5553,79.6445,79.5057,79.6147,10724.0
2022-11-14 14:00:00,80.41,80.43,80.24,80.36,34468.0,79.6841,79.7039,79.5156,79.6345,34468.0
2022-11-14 14:30:00,80.38,80.41,80.05,80.16,24541.0,79.6544,79.6841,79.3273,79.4363,24541.0
2022-11-14 15:00:00,80.19,80.38,79.9,80.0,26475.0,79.4661,79.6544,79.1787,79.2778,26475.0
2022-11-14 15:30:00,79.99,79.99,79.33,79.33,89065.0,79.2679,79.2679,78.6138,78.6138,89065.0
2022-11-15 09:30:00,81.51,81.85,81.17,81.56,33877.0,80.7742,81.1111,80.4372,80.8237,33877.0
2022-11-15 10:00:00,81.68,81.8,81.55,81.75,17362.0,80.9426,81.0615,80.8138,81.012,17362.0
2022-11-15 10:30:00,81.69,81.78,81.16,81.34,37515.0,80.9525,81.0417,80.4273,80.6057,37515.0
2022-11-15 11:00:00,81.29,81.47,81.11,81.35,14245.0,80.5561,80.7345,80.3778,80.6156,14245.0
2022-11-15 11:30:00,81.47,81.76,81.47,81.76,18443.0,80.7345,81.0219,80.7345,81.0219,18443.0
2022-11-15 12:00:00,81.67,81.69,81.5,81.55,11826.0,80.9327,80.9525,80.7643,80.8138,11826.0
2022-11-15 12:30:00,81.56,81.64,81.41,81.42,11592.0,80.8237,80.903,80.6751,80.685,11592.0
2022-11-15 13:00:00,81.54,81.56,80.47,80.49,19677.0,80.8039,80.8237,79.7435,79.7634,19677.0
2022-11-15 13:30:00,80.7,80.7,79.94,80.49,32127.0,79.9715,79.9715,79.2183,79.7634,32127.0
2022-11-15 14:00:00,80.42,81.11,80.04,80.97,58627.0,79.694,80.3778,79.3174,80.239,58627.0
2022-11-15 14:30:00,81.0,81.09,80.68,81.03,52748.0,80.2688,80.358,79.9517,80.2985,52748.0
2022-11-15 15:00:00,80.97,81.21,80.85,81.06,48325.0,80.239,80.4769,80.1201,80.3282,48325.0
2022-11-15 15:30:00,81.04,81.04,80.63,80.83,84486.0,80.3084,80.3084,79.9021,80.1003,84486.0
2022-11-16 09:30:00,80.04,80.13,79.49,79.79,10945.0,79.3174,79.4066,78.7724,79.0697,10945.0
2022-11-16 10:00:00,79.79,79.81,79.26,79.38,25890.0,79.0697,79.0895,78.5445,78.6634,25890.0
2022-11-16 10:30:00,79.45,79.63,79.07,79.12,14353.0,78.7328,78.9111,78.3562,78.4057,14353.0
2022-11-16 11:00:00,79.11,79.58,79.11,79.58,31769.0,78.3958,78.8616,78.3958,78.8616,31769.0
2022-11-16 11:30:00,79.53,79.7,79.5,79.54,19335.0,78.812,78.9805,78.7823,78.8219,19335.0
2022-11-16 12:00:00,79.53,79.59,79.4,79.57,35081.0,78.812,78.8715,78.6832,78.8517,35081.0
2022-11-16 12:30:00,79.54,79.96,79.54,79.72,33320.0,78.8219,79.2382,78.8219,79.0003,33320.0
2022-11-16 13:00:00,79.69,79.84,79.65,79.75,16546.0,78.9706,79.1192,78.931,79.03,16546.0
2022-11-16 13:30:00,79.8,79.8,79.3,79.34,29079.0,79.0796,79.0796,78.5841,78.6238,29079.0
2022-11-16 14:00:00,79.37,79.5,79.34,79.48,12060.0,78.6535,78.7823,78.6238,78.7625,12060.0
2022-11-16 14:30:00,79.4,79.54,79.32,79.51,61624.0,78.6832,78.8219,78.6039,78.7922,61624.0
2022-11-16 15:00:00,79.49,79.51,79.13,79.24,28444.0,78.7724,78.7922,78.4156,78.5247,28444.0
2022-11-16 15:30:00,79.2,79.53,79.11,79.31,77575.0,78.485,78.812,78.3958,78.594,77575.0
2022-11-17 09:30:00,77.95,78.52,77.73,78.32,23259.0,77.2463,77.8112,77.0283,77.613,23259.0
2022-11-17 10:00:00,78.12,78.82,78.11,78.76,85864.0,77.4148,78.1084,77.4049,78.049,85864.0
2022-11-17 10:30:00,78.75,78.75,78.33,78.33,11512.0,78.0391,78.0391,77.6229,77.6229,11512.0
2022-11-17 11:00:00,78.33,78.58,78.25,78.58,45979.0,77.6229,77.8706,77.5436,77.8706,45979.0
2022-11-17 11:30:00,78.56,79.1,78.53,79.08,59619.0,77.8508,78.3859,77.8211,78.3661,59619.0
2022-11-17 12:00:00,79.1,79.17,78.9,78.93,60101.0,78.3859,78.4553,78.1877,78.2175,60101.0
2022-11-17 12:30:00,78.9,79.38,78.83,79.37,56206.0,78.1877,78.6634,78.1184,78.6535,56206.0
2022-11-17 13:00:00,79.39,79.52,79.27,79.39,15256.0,78.6733,78.8021,78.5544,78.6733,15256.0
2022-11-17 13:30:00,79.36,79.54,79.18,79.32,14103.0,78.6436,78.8219,78.4652,78.6039,14103.0
2022-11-17 14:00:00,79.31,79.37,78.84,78.9,18664.0,78.594,78.6535,78.1283,78.1877,18664.0
2022-11-17 14:30:00,78.89,78.99,78.78,78.94,23170.0,78.1778,78.2769,78.0688,78.2274,23170.0
2022-11-17 15:00:00,78.93,78.97,78.51,78.6,20362.0,78.2175,78.2571,77.8012,77.8904,20362.0
2022-11-17 15:30:00,78.58,79.1,78.58,79.1,53891.0,77.8706,78.3859,77.8706,78.3859,53891.0
2022-11-18 09:30:00,80.0,80.0,79.13,79.3,19630.0,79.2778,79.2778,78.4156,78.5841,19630.0
2022-11-18 10:00:00,79.34,79.34,78.76,79.0,10182.0,78.6238,78.6238,78.049,78.2868,10182.0
2022-11-18 10:30:00,78.99,79.06,78.61,78.69,35576.0,78.2769,78.3463,77.9003,77.9796,35576.0
2022-11-18 11:00:00,78.71,79.01,78.56,78.92,14202.0,77.9994,78.2967,77.8508,78.2075,14202.0
2022-11-18 11:30:00,78.92,78.95,78.67,78.83,7240.0,78.2075,78.2373,77.9598,78.1184,7240.0
2022-11-18 12:00:00,78.84,78.89,78.34,78.47,11537.0,78.1283,78.1778,77.6328,77.7616,11537.0
2022-11-18 12:30:00,78.49,78.58,78.33,78.47,11692.0,77.7814,77.8706,77.6229,77.7616,11692.0
2022-11-18 13:00:00,78.52,78.74,78.46,78.73,23507.0,77.8112,78.0292,77.7517,78.0193,23507.0
2022-11-18 13:30:00,78.78,78.78,78.46,78.55,13597.0,78.0688,78.0688,77.7517,77.8409,13597.0
2022-11-18 14:00:00,78.56,78.73,78.55,78.55,15410.0,77.8508,78.0193,77.8409,77.8409,15410.0
2022-11-18 14:30:00,78.6,78.69,78.49,78.69,48256.0,77.8904,77.9796,77.7814,77.9796,48256.0
2022-11-18 15:00:00,78.71,79.0,78.71,79.0,19754.0,77.9994,78.2868,77.9994,78.2868,19754.0
2022-11-18 15:30:00,79.0,79.22,78.79,78.99,64976.0,78.2868,78.5048,78.0787,78.2769,64976.0
2022-11-21 09:30:00,78.41,78.73,78.3,78.56,17084.0,77.7021,78.0193,77.5931,77.8508,17084.0
2022-11-21 10:00:00,78.55,78.6,78.03,78.13,8735.0,77.8409,77.8904,77.3256,77.4247,8735.0
2022-11-21 10:30:00,78.05,78.16,77.92,78.07,21068.0,77.3454,77.4544,77.2166,77.3652,21068.0
2022-11-21 11:00:00,78.07,78.27,78.01,78.2,21458.0,77.3652,77.5634,77.3058,77.494,21458.0
2022-11-21 11:30:00,78.11,78.2,77.91,78.0,21053.0,77.4049,77.494,77.2067,77.2958,21053.0
2022-11-21 12:00:00,78.05,78.15,77.85,77.88,14168.0,77.3454,77.4445,77.1472,77.1769,14168.0
2022-11-21 12:30:00,77.84,78.06,77.81,77.81,13878.0,77.1373,77.3553,77.1076,77.1076,13878.0
2022-11-21 13:00:00,77.87,78.17,77.83,78.16,50433.0,77.167,77.4643,77.1274,77.4544,50433.0
2022-11-21 13:30:00,78.17,78.31,78.11,78.18,67912.0,77.4643,77.603,77.4049,77.4742,67912.0
2022-11-21 14:00:00,78.16,78.26,78.01,78.07,14992.0,77.4544,77.5535,77.3058,77.3652,14992.0
2022-11-21 14:30:00,78.09,78.14,77.98,78.05,14331.0,77.385,77.4346,77.276,77.3454,14331.0
2022-11-21 15:00:00,78.08,78.17,77.96,77.97,27741.0,77.3751,77.4643,77.2562,77.2661,27741.0
2022-11-21 15:30:00,77.99,78.13,77.91,77.97,36336.0,77.2859,77.4247,77.2067,77.2661,36336.0
2022-11-22 09:30:00,78.16,78.22,77.54,77.61,35025.0,77.4544,77.5139,76.84,76.9094,35025.0
2022-11-22 10:00:00,77.7,78.24,77.7,78.23,26397.0,76.9986,77.5337,76.9986,77.5238,26397.0
2022-11-22 10:30:00,78.18,78.58,78.03,78.55,44148.0,77.4742,77.8706,77.3256,77.8409,44148.0
2022-11-22 11:00:00,78.57,78.57,78.39,78.49,12991.0,77.8607,77.8607,77.6823,77.7814,12991.0
2022-11-22 11:30:00,78.52,78.52,78.32,78.51,34171.0,77.8112,77.8112,77.613,77.8012,34171.0
2022-11-22 12:00:00,78.52,78.72,78.52,78.62,15184.0,77.8112,78.0093,77.8112,77.9103,15184.0
2022-11-22 12:30:00,78.66,78.68,78.57,78.63,43561.0,77.9499,77.9697,77.8607,77.9202,43561.0
2022-11-22 13:00:00,78.62,78.91,78.58,78.89,24252.0,77.9103,78.1976,77.8706,78.1778,24252.0
2022-11-22 13:30:00,78.91,79.03,78.87,79.03,15325.0,78.1976,78.3165,78.158,78.3165,15325.0
2022-11-22 14:00:00,79.03,79.07,78.84,78.91,19758.0,78.3165,78.3562,78.1283,78.1976,19758.0
2022-11-22 14:30:00,78.87,79.04,78.87,79.04,20391.0,78.158,78.3265,78.158,78.3265,20391.0
2022-11-22 15:00:00,78.99,79.23,78.99,79.2,34005.0,78.2769,78.5147,78.2769,78.485,34005.0
2022-11-22 15:30:00,79.22,79.47,79.21,79.45,35986.0,78.5048,78.7526,78.4949,78.7328,35986.0
2022-11-23 09:30:00,79.3,80.19,79.3,80.03,13814.0,78.5841,79.4661,78.5841,79.3075,13814.0
2022-11-23 10:00:00,80.15,80.33,79.85,80.31,10479.0,79.4264,79.6048,79.1291,79.585,10479.0
2022-11-23 10:30:00,80.39,80.48,80.29,80.42,40450.0,79.6643,79.7535,79.5652,79.694,40450.0
2022-11-23 11:00:00,80.44,80.5,80.22,80.28,10682.0,79.7138,79.7733,79.4958,79.5553,10682.0
2022-11-23 11:30:00,80.21,80.28,79.65,79.76,12673.0,79.4859,79.5553,78.931,79.04,12673.0
2022-11-23 12:00:00,79.77,79.99,79.75,79.91,6504.0,79.0499,79.2679,79.03,79.1886,6504.0
2022-11-23 12:30:00,79.93,79.93,79.51,79.54,3704.0,79.2084,79.2084,78.7922,78.8219,3704.0
2022-11-23 13:00:00,79.55,79.88,79.54,79.88,11372.0,78.8319,79.1589,78.8219,79.1589,11372.0
2022-11-23 13:30:00,79.92,80.07,79.92,79.99,23874.0,79.1985,79.3472,79.1985,79.2679,23874.0
2022-11-23 14:00:00,80.11,80.5,79.83,80.34,27747.0,79.3868,79.7733,79.1093,79.6147,27747.0
2022-11-23 14:30:00,80.21,80.42,80.1,80.33,27218.0,79.4859,79.694,79.3769,79.6048,27218.0
2022-11-23 15:00:00,80.26,80.54,80.18,80.41,29778.0,79.5354,79.8129,79.4562,79.6841,29778.0
2022-11-23 15:30:00,80.39,80.4,80.18,80.3,15115.0,79.6643,79.6742,79.4562,79.5751,15115.0
2022-11-25 09:30:00,79.75,79.92,79.68,79.9,17010.0,79.03,79.1985,78.9607,79.1787,17010.0
2022-11-25 10:00:00,79.91,79.98,79.85,79.86,12581.0,79.1886,79.258,79.1291,79.1391,12581.0
2022-11-25 10:30:00,79.88,79.9,79.77,79.88,27746.0,79.1589,79.1787,79.0499,79.1589,27746.0
2022-11-25 11:00:00,79.84,79.95,79.72,79.72,7125.0,79.1192,79.2282,79.0003,79.0003,7125.0
2022-11-25 11:30:00,79.61,79.84,79.59,79.84,12969.0,78.8913,79.1192,78.8715,79.1192,12969.0
2022-11-25 12:00:00,79.78,79.82,79.7,79.79,3682.0,79.0598,79.0994,78.9805,79.0697,3682.0
2022-11-25 12:30:00,79.82,79.83,79.63,79.65,14882.0,79.0994,79.1093,78.9111,78.931,14882.0
2022-11-28 09:30:00,78.94,79.32,78.83,79.02,17498.0,78.2274,78.6039,78.1184,78.3066,17498.0
2022-11-28 10:00:00,79.05,79.09,78.48,78.55,12224.0,78.3364,78.376,77.7715,77.8409,12224.0
2022-11-28 10:30:00,78.64,78.72,78.51,78.52,5502.0,77.9301,78.0093,77.8012,77.8112,5502.0
2022-11-28 11:00:00,78.56,78.64,78.42,78.52,13355.0,77.8508,77.9301,77.7121,77.8112,13355.0
2022-11-28 11:30:00,78.57,78.66,78.49,78.63,9791.0,77.8607,77.9499,77.7814,77.9202,9791.0
2022-11-28 12:00:00,78.62,78.74,78.33,78.55,23299.0,77.9103,78.0292,77.6229,77.8409,23299.0
2022-11-28 12:30:00,78.55,78.65,78.32,78.33,11450.0,77.8409,77.94,77.613,77.6229,11450.0
2022-11-28 13:00:00,78.31,78.47,78.29,78.41,9467.0,77.603,77.7616,77.5832,77.7021,9467.0
2022-11-28 13:30:00,78.41,78.43,78.07,78.08,9733.0,77.7021,77.722,77.3652,77.3751,9733.0
2022-11-28 14:00:00,78.09,78.11,77.82,77.84,58175.0,77.385,77.4049,77.1175,77.1373,58175.0
2022-11-28 14:30:00,77.85,78.03,77.8,77.94,19728.0,77.1472,77.3256,77.0977,77.2364,19728.0
2022-11-28 15:00:00,77.93,77.99,77.67,77.69,30780.0,77.2265,77.2859,76.9688,76.9886,30780.0
2022-11-28 15:30:00,77.7,78.04,77.67,77.99,63218.0,76.9986,77.3355,76.9688,77.2859,63218.0
2022-11-29 09:30:00,77.97,78.08,77.75,77.84,37738.0,77.2661,77.3751,77.0481,77.1373,37738.0
2022-11-29 10:00:00,77.82,78.07,77.68,78.07,19654.0,77.1175,77.3652,76.9787,77.3652,19654.0
2022-11-29 10:30:00,78.12,78.16,77.9,77.94,13368.0,77.4148,77.4544,77.1968,77.2364,13368.0
2022-11-29 11:00:00,77.9,77.9,76.92,77.09,21869.0,77.1968,77.1968,76.2256,76.3941,21869.0
2022-11-29 11:30:00,77.07,77.38,77.06,77.36,22495.0,76.3742,76.6814,76.3643,76.6616,22495.0
2022-11-29 12:00:00,77.34,77.4,77.24,77.28,10258.0,76.6418,76.7013,76.5427,76.5823,10258.0
2022-11-29 12:30:00,77.29,77.5,77.29,77.45,7116.0,76.5923,76.8004,76.5923,76.7508,7116.0
2022-11-29 13:00:00,77.4,77.4,76.98,76.98,41579.0,76.7013,76.7013,76.2851,76.2851,41579.0
2022-11-29 13:30:00,76.98,77.28,76.97,77.28,14611.0,76.2851,76.5823,76.2751,76.5823,14611.0
2022-11-29 14:00:00,77.35,77.5,77.19,77.23,11707.0,76.6517,76.8004,76.4932,76.5328,11707.0
2022-11-29 14:30:00,77.19,77.2,77.07,77.17,15428.0,76.4932,76.5031,76.3742,76.4733,15428.0
2022-11-29 15:00:00,77.25,77.3,77.14,77.23,27128.0,76.5526,76.6022,76.4436,76.5328,27128.0
2022-11-29 15:30:00,77.18,77.31,77.12,77.25,22230.0,76.4833,76.6121,76.4238,76.5526,22230.0
2022-11-30 09:30:00,77.09,77.69,77.09,77.52,29086.0,76.3941,76.9886,76.3941,76.8202,29086.0
2022-11-30 10:00:00,77.52,77.66,77.23,77.55,11089.0,76.8202,76.9589,76.5328,76.8499,11089.0
2022-11-30 10:30:00,77.55,77.55,77.3,77.35,12571.0,76.8499,76.8499,76.6022,76.6517,12571.0
2022-11-30 11:00:00,77.36,77.54,77.23,77.52,9492.0,76.6616,76.84,76.5328,76.8202,9492.0
2022-11-30 11:30:00,77.53,77.7,77.46,77.63,12115.0,76.8301,76.9986,76.7607,76.9292,12115.0
2022-11-30 12:00:00,77.62,77.68,77.22,77.35,20965.0,76.9193,76.9787,76.5229,76.6517,20965.0
2022-11-30 12:30:00,77.38,77.51,77.3,77.46,8683.0,76.6814,76.8103,76.6022,76.7607,8683.0
2022-11-30 13:00:00,77.48,77.69,77.48,77.65,13399.0,76.7805,76.9886,76.7805,76.949,13399.0
2022-11-30 13:30:00,77.69,79.15,77.69,79.15,107703.0,76.9886,78.4355,76.9886,78.4355,107703.0
2022-11-30 14:00:00,79.12,80.46,79.12,80.34,71427.0,78.4057,79.7336,78.4057,79.6147,71427.0
2022-11-30 14:30:00,80.33,80.34,79.95,80.21,40983.0,79.6048,79.6147,79.2282,79.4859,40983.0
2022-11-30 15:00:00,80.19,80.8,80.16,80.79,63793.0,79.4661,80.0706,79.4363,80.0607,63793.0
2022-11-30 15:30:00,80.8,81.44,80.77,81.44,69268.0,80.0706,80.7048,80.0408,80.7048,69268.0
2022-12-01 09:30:00,81.48,82.03,81.38,81.86,39344.0,80.7444,81.2895,80.6453,81.121,39344.0
2022-12-01 10:00:00,81.92,82.01,80.72,80.75,28704.0,81.1805,81.2696,79.9913,80.021,28704.0
2022-12-01 10:30:00,80.79,81.51,80.62,81.51,18170.0,80.0607,80.7742,79.8922,80.7742,18170.0
2022-12-01 11:00:00,81.5,81.52,81.14,81.25,6141.0,80.7643,80.7841,80.4075,80.5165,6141.0
2022-12-01 11:30:00,81.28,81.43,81.09,81.25,10022.0,80.5462,80.6949,80.358,80.5165,10022.0
2022-12-01 12:00:00,81.24,81.35,80.95,81.33,7834.0,80.5066,80.6156,80.2192,80.5958,7834.0
2022-12-01 12:30:00,81.34,81.48,81.3,81.39,10388.0,80.6057,80.7444,80.5661,80.6552,10388.0
2022-12-01 13:00:00,81.42,81.61,81.24,81.42,8091.0,80.685,80.8733,80.5066,80.685,8091.0
2022-12-01 13:30:00,81.51,81.65,81.47,81.57,29914.0,80.7742,80.9129,80.7345,80.8336,29914.0
2022-12-01 14:00:00,81.58,81.73,81.45,81.72,109895.0,80.8435,80.9922,80.7147,80.9823,109895.0
2022-12-01 14:30:00,81.72,81.91,81.66,81.87,26776.0,80.9823,81.1705,80.9228,81.1309,26776.0
2022-12-01 15:00:00,81.9,82.04,81.73,81.77,15637.0,81.1606,81.2994,80.9922,81.0318,15637.0
2022-12-01 15:30:00,81.81,82.02,81.71,81.72,44150.0,81.0715,81.2796,80.9724,80.9823,44150.0
2022-12-02 09:30:00,80.06,80.5,79.96,80.15,44694.0,79.3373,79.7733,79.2382,79.4264,44694.0
2022-12-02 10:00:00,80.24,80.69,80.12,80.37,33236.0,79.5156,79.9616,79.3967,79.6445,33236.0
2022-12-02 10:30:00,80.32,80.7,80.32,80.38,10264.0,79.5949,79.9715,79.5949,79.6544,10264.0
2022-12-02 11:00:00,80.37,80.58,80.21,80.57,11346.0,79.6445,79.8526,79.4859,79.8426,11346.0
2022-12-02 11:30:00,80.54,80.86,80.53,80.64,16687.0,79.8129,80.13,79.803,79.912,16687.0
2022-12-02 12:00:00,80.63,80.86,80.58,80.6,26852.0,79.9021,80.13,79.8526,79.8724,26852.0
2022-12-02 12:30:00,80.59,80.64,80.43,80.49,14299.0,79.8625,79.912,79.7039,79.7634,14299.0
2022-12-02 13:00:00,80.48,80.53,80.29,80.53,17440.0,79.7535,79.803,79.5652,79.803,17440.0
2022-12-02 13:30:00,80.53,80.64,80.46,80.58,24331.0,79.803,79.912,79.7336,79.8526,24331.0
2022-12-02 14:00:00,80.57,80.62,80.41,80.58,16289.0,79.8426,79.8922,79.6841,79.8526,16289.0
2022-12-02 14:30:00,80.55,80.94,80.51,80.89,17666.0,79.8228,80.2093,79.7832,80.1598,17666.0
2022-12-02 15:00:00,80.98,81.39,80.92,81.08,32367.0,80.2489,80.6552,80.1895,80.348,32367.0
2022-12-02 15:30:00,81.13,81.18,80.86,81.11,31242.0,80.3976,80.4471,80.13,80.3778,31242.0
2022-12-05 09:30:00,80.69,81.05,80.5,80.82,19203.0,79.9616,80.3183,79.7733,80.0904,19203.0
2022-12-05 10:00:00,80.68,80.71,80.3,80.56,48803.0,79.9517,79.9814,79.5751,79.8327,48803.0
2022-12-05 10:30:00,80.34,80.67,80.19,80.57,16796.0,79.6147,79.9417,79.4661,79.8426,16796.0
2022-12-05 11:00:00,80.61,80.8,80.28,80.3,14501.0,79.8823,80.0706,79.5553,79.5751,14501.0
2022-12-05 11:30:00,80.23,80.24,80.0,80.0,4972.0,79.5057,79.5156,79.2778,79.2778,4972.0
2022-12-05 12:00:00,79.97,80.15,79.93,80.08,4112.0,79.2481,79.4264,79.2084,79.3571,4112.0
2022-12-05 12:30:00,80.08,80.08,79.68,79.71,56468.0,79.3571,79.3571,78.9607,78.9904,56468.0
2022-12-05 13:00:00,79.68,79.89,79.68,79.81,30254.0,78.9607,79.1688,78.9607,79.0895,30254.0
2022-12-05 13:30:00,79.8,79.9,79.37,79.37,11590.0,79.0796,79.1787,78.6535,78.6535,11590.0
2022-12-05 14:00:00,79.39,79.55,79.3,79.36,37610.0,78.6733,78.8319,78.5841,78.6436,37610.0
2022-12-05 14:30:00,79.28,79.34,79.17,79.3,50871.0,78.5643,78.6238,78.4553,78.5841,50871.0
2022-12-05 15:00:00,79.34,79.36,79.2,79.27,20552.0,78.6238,78.6436,78.485,78.5544,20552.0
2022-12-05 15:30:00,79.35,79.66,79.32,79.63,31067.0,78.6337,78.9409,78.6039,78.9111,31067.0
2022-12-06 09:30:00,79.54,79.64,78.57,78.57,17225.0,78.8219,78.921,77.8607,77.8607,17225.0
2022-12-06 10:00:00,78.62,78.62,78.13,78.4,20203.0,77.9103,77.9103,77.4247,77.6922,20203.0
2022-12-06 10:30:00,78.34,78.41,78.05,78.18,17465.0,77.6328,77.7021,77.3454,77.4742,17465.0
2022-12-06 11:00:00,78.2,78.38,78.08,78.36,17750.0,77.494,77.6724,77.3751,77.6526,17750.0
2022-12-06 11:30:00,78.31,78.43,78.22,78.28,13581.0,77.603,77.722,77.5139,77.5733,13581.0
2022-12-06 12:00:00,78.24,78.33,77.98,78.14,14810.0,77.5337,77.6229,77.276,77.4346,14810.0
2022-12-06 12:30:00,78.15,78.22,77.98,78.05,11080.0,77.4445,77.5139,77.276,77.3454,11080.0
2022-12-06 13:00:00,78.01,78.08,77.83,77.86,14400.0,77.3058,77.3751,77.1274,77.1571,14400.0
2022-12-06 13:30:00,77.84,78.03,77.76,77.92,9594.0,77.1373,77.3256,77.058,77.2166,9594.0
2022-12-06 14:00:00,77.91,77.92,77.49,77.49,100379.0,77.2067,77.2166,76.7905,76.7905,100379.0
2022-12-06 14:30:00,77.51,77.66,77.35,77.57,36377.0,76.8103,76.9589,76.6517,76.8697,36377.0
2022-12-06 15:00:00,77.58,77.78,77.33,77.35,106079.0,76.8796,77.0778,76.6319,76.6517,106079.0
2022-12-06 15:30:00,77.38,77.91,77.37,77.82,60367.0,76.6814,77.2067,76.6715,77.1175,60367.0
2022-12-07 09:30:00,77.48,78.05,77.08,77.12,17185.0,76.7805,77.3454,76.3842,76.4238,17185.0
2022-12-07 10:00:00,77.05,77.55,76.89,77.44,41277.0,76.3544,76.8499,76.1959,76.7409,41277.0
2022-12-07 10:30:00,77.43,77.81,77.03,77.72,63212.0,76.731,77.1076,76.3346,77.0184,63212.0
2022-12-07 11:00:00,77.73,77.8,77.07,77.1,26498.0,77.0283,77.0977,76.3742,76.404,26498.0
2022-12-07 11:30:00,77.07,77.43,77.03,77.36,13798.0,76.3742,76.731,76.3346,76.6616,13798.0
2022-12-07 12:00:00,77.35,77.41,77.13,77.14,19971.0,76.6517,76.7112,76.4337,76.4436,19971.0
2022-12-07 12:30:00,77.17,77.45,77.09,77.37,15570.0,76.4733,76.7508,76.3941,76.6715,15570.0
2022-12-07 13:00:00,77.4,77.61,77.33,77.57,9105.0,76.7013,76.9094,76.6319,76.8697,9105.0
2022-12-07 13:30:00,77.58,77.58,77.28,77.3,38735.0,76.8796,76.8796,76.5823,76.6022,38735.0
2022-12-07 14:00:00,77.29,77.39,77.11,77.39,20557.0,76.5923,76.6914,76.4139,76.6914,20557.0
2022-12-07 14:30:00,77.35,77.48,77.21,77.25,21581.0,76.6517,76.7805,76.513,76.5526,21581.0
2022-12-07 15:00:00,77.27,77.37,77.08,77.23,17463.0,76.5724,76.6715,76.3842,76.5328,17463.0
2022-12-07 15:30:00,77.25,77.4,77.24,77.3,138494.0,76.5526,76.7013,76.5427,76.6022,138494.0
2022-12-08 09:30:00,77.83,78.0,77.12,78.0,49409.0,77.1274,77.2958,76.4238,77.2958,49409.0
2022-12-08 10:00:00,78.16,78.51,78.03,78.42,16767.0,77.4544,77.8012,77.3256,77.7121,16767.0
2022-12-08 10:30:00,78.45,78.61,78.29,78.46,16355.0,77.7418,77.9003,77.5832,77.7517,16355.0
2022-12-08 11:00:00,78.55,78.55,78.08,78.36,17708.0,77.8409,77.8409,77.3751,77.6526,17708.0
2022-12-08 11:30:00,78.38,78.61,78.35,78.5,16612.0,77.6724,77.9003,77.6427,77.7913,16612.0
2022-12-08 12:00:00,78.5,78.55,78.22,78.27,18288.0,77.7913,77.8409,77.5139,77.5634,18288.0
2022-12-08 12:30:00,78.21,78.5,78.21,78.47,13162.0,77.504,77.7913,77.504,77.7616,13162.0
2022-12-08 13:00:00,78.47,78.58,78.4,78.58,11751.0,77.7616,77.8706,77.6922,77.8706,11751.0
2022-12-08 13:30:00,78.64,78.83,78.59,78.61,18167.0,77.9301,78.1184,77.8805,77.9003,18167.0
2022-12-08 14:00:00,78.61,78.61,78.12,78.31,20413.0,77.9003,77.9003,77.4148,77.603,20413.0
2022-12-08 14:30:00,78.31,78.52,78.21,78.38,23627.0,77.603,77.8112,77.504,77.6724,23627.0
2022-12-08 15:00:00,78.35,78.67,78.27,78.66,25330.0,77.6427,77.9598,77.5634,77.9499,25330.0
2022-12-08 15:30:00,78.67,78.74,78.27,78.53,40847.0,77.9598,78.0292,77.5634,77.8211,40847.0
2022-12-09 09:30:00,78.25,78.52,77.9,78.33,29711.0,77.5436,77.8112,77.1968,77.6229,29711.0
2022-12-09 10:00:00,78.44,78.68,78.15,78.35,10428.0,77.7319,77.9697,77.4445,77.6427,10428.0
2022-12-09 10:30:00,78.85,79.05,78.53,79.04,37687.0,78.1382,78.3364,77.8211,78.3265,37687.0
2022-12-09 11:00:00,79.07,79.18,78.87,78.98,13237.0,78.3562,78.4652,78.158,78.267,13237.0
2022-12-09 11:30:00,78.99,79.18,78.85,79.13,21954.0,78.2769,78.4652,78.1382,78.4156,21954.0
2022-12-09 12:00:00,79.11,79.18,78.94,79.0,29729.0,78.3958,78.4652,78.2274,78.2868,29729.0
2022-12-09 12:30:00,79.05,79.15,78.95,78.98,4100.0,78.3364,78.4355,78.2373,78.267,4100.0
2022-12-09 13:00:00,78.88,78.88,78.62,78.71,16193.0,78.1679,78.1679,77.9103,77.9994,16193.0
2022-12-09 13:30:00,78.73,78.91,78.72,78.82,12565.0,78.0193,78.1976,78.0093,78.1084,12565.0
2022-12-09 14:00:00,78.81,78.84,78.59,78.8,15317.0,78.0985,78.1283,77.8805,78.0886,15317.0
2022-12-09 14:30:00,78.74,78.83,78.68,78.72,8568.0,78.0292,78.1184,77.9697,78.0093,8568.0
2022-12-09 15:00:00,78.73,78.85,78.68,78.68,14903.0,78.0193,78.1382,77.9697,77.9697,14903.0
2022-12-09 15:30:00,78.65,78.7,78.04,78.08,40108.0,77.94,77.9895,77.3355,77.3751,40108.0
2022-12-12 09:30:00,78.24,78.62,78.1,78.62,34352.0,77.5337,77.9103,77.3949,77.9103,34352.0
2022-12-12 10:00:00,78.56,78.72,78.46,78.58,11848.0,77.8508,78.0093,77.7517,77.8706,11848.0
2022-12-12 10:30:00,78.47,78.47,78.21,78.35,12487.0,77.7616,77.7616,77.504,77.6427,12487.0
2022-12-12 11:00:00,78.45,78.75,78.41,78.64,9430.0,77.7418,78.0391,77.7021,77.9301,9430.0
2022-12-12 11:30:00,78.58,78.68,78.45,78.66,10875.0,77.8706,77.9697,77.7418,77.9499,10875.0
2022-12-12 12:00:00,78.59,78.74,78.59,78.66,7854.0,77.8805,78.0292,77.8805,77.9499,7854.0
2022-12-12 12:30:00,78.63,78.73,78.63,78.7,11010.0,77.9202,78.0193,77.9202,77.9895,11010.0
2022-12-12 13:00:00,78.75,78.89,78.56,78.68,21549.0,78.0391,78.1778,77.8508,77.9697,21549.0
2022-12-12 13:30:00,78.71,78.86,78.66,78.78,7262.0,77.9994,78.1481,77.9499,78.0688,7262.0
2022-12-12 14:00:00,78.8,78.82,78.67,78.81,21284.0,78.0886,78.1084,77.9598,78.0985,21284.0
2022-12-12 14:30:00,78.78,79.15,78.68,79.14,20117.0,78.0688,78.4355,77.9697,78.4256,20117.0
2022-12-12 15:00:00,79.13,79.41,79.11,79.37,26569.0,78.4156,78.6931,78.3958,78.6535,26569.0
2022-12-12 15:30:00,79.4,79.6,79.22,79.6,36317.0,78.6832,78.8814,78.5048,78.8814,36317.0
2022-12-13 09:30:00,82.64,83.31,82.37,82.95,64907.0,82.0433,82.7085,81.7753,82.3511,64907.0
2022-12-13 10:00:00,82.91,82.92,81.9,81.95,20630.0,82.3114,82.3213,81.3087,81.3583,20630.0
2022-12-13 10:30:00,81.99,82.12,81.49,81.85,39569.0,81.398,81.5271,80.9016,81.259,39569.0
2022-12-13 11:00:00,81.85,82.16,81.73,81.86,57835.0,81.259,81.5668,81.1399,81.269,57835.0
2022-12-13 11:30:00,81.93,82.12,81.0,81.12,25109.0,81.3385,81.5271,80.4152,80.5343,25109.0
2022-12-13 12:00:00,81.14,81.27,80.23,80.4,43527.0,80.5542,80.6832,79.6507,79.8195,43527.0
2022-12-13 12:30:00,80.26,80.43,79.97,80.27,22873.0,79.6805,79.8493,79.3926,79.6905,22873.0
2022-12-13 13:00:00,80.36,80.74,80.15,80.71,34891.0,79.7798,80.1571,79.5713,80.1273,34891.0
2022-12-13 13:30:00,80.77,80.89,80.37,80.61,16086.0,80.1868,80.306,79.7897,80.028,16086.0
2022-12-13 14:00:00,80.59,80.71,80.47,80.68,11733.0,80.0081,80.1273,79.889,80.0975,11733.0
2022-12-13 14:30:00,80.73,81.11,80.54,80.64,25800.0,80.1471,80.5244,79.9585,80.0578,25800.0
2022-12-13 15:00:00,80.58,80.71,80.22,80.69,33835.0,79.9982,80.1273,79.6408,80.1074,33835.0
2022-12-13 15:30:00,80.72,81.07,80.62,80.78,56710.0,80.1372,80.4847,80.0379,80.1968,56710.0
2022-12-14 09:30:00,80.72,81.43,80.66,81.42,47659.0,80.1372,80.8421,80.0776,80.8322,47659.0
2022-12-14 10:00:00,81.42,81.71,81.34,81.58,20117.0,80.8322,81.1201,80.7527,80.991,20117.0
2022-12-14 10:30:00,81.56,81.65,81.36,81.54,14330.0,80.9711,81.0605,80.7726,80.9513,14330.0
2022-12-14 11:00:00,81.55,81.68,81.42,81.66,22929.0,80.9612,81.0903,80.8322,81.0704,22929.0
2022-12-14 11:30:00,81.6,81.71,81.51,81.53,27288.0,81.0109,81.1201,80.9215,80.9414,27288.0
2022-12-14 12:00:00,81.47,81.51,81.2,81.27,20602.0,80.8818,80.9215,80.6137,80.6832,20602.0
2022-12-14 12:30:00,81.27,81.29,81.15,81.21,85514.0,80.6832,80.7031,80.5641,80.6237,85514.0
2022-12-14 13:00:00,81.2,81.39,81.16,81.32,8986.0,80.6137,80.8024,80.574,80.7329,8986.0
2022-12-14 13:30:00,81.33,81.67,81.33,81.51,40649.0,80.7428,81.0803,80.7428,80.9215,40649.0
2022-12-14 14:00:00,81.49,81.49,79.82,80.23,41074.0,80.9016,80.9016,79.2437,79.6507,41074.0
2022-12-14 14:30:00,80.1,80.33,79.2,79.92,55050.0,79.5217,79.75,78.6282,79.343,55050.0
2022-12-14 15:00:00,80.08,81.2,79.85,79.98,40699.0,79.5018,80.6137,79.2735,79.4026,40699.0
2022-12-14 15:30:00,79.88,80.48,79.7,80.2,58284.0,79.3033,79.8989,79.1246,79.621,58284.0
2022-12-15 09:30:00,78.79,78.95,77.87,77.91,34532.0,78.2211,78.38,77.3078,77.3475,34532.0
2022-12-15 10:00:00,77.9,77.99,77.66,77.84,28084.0,77.3376,77.4269,77.0993,77.278,28084.0
2022-12-15 10:30:00,77.8,77.98,77.59,77.62,30863.0,77.2383,77.417,77.0298,77.0596,30863.0
2022-12-15 11:00:00,77.7,77.75,77.21,77.47,29493.0,77.139,77.1887,76.6525,76.9107,29493.0
2022-12-15 11:30:00,77.48,77.51,77.23,77.28,20470.0,76.9206,76.9504,76.6724,76.722,20470.0
2022-12-15 12:00:00,77.25,77.44,77.25,77.33,19948.0,76.6923,76.8809,76.6923,76.7717,19948.0
2022-12-15 12:30:00,77.4,77.44,77.0,77.06,15816.0,76.8412,76.8809,76.4441,76.5036,15816.0
2022-12-15 13:00:00,77.04,77.11,76.78,76.89,16769.0,76.4838,76.5533,76.2257,76.3349,16769.0
2022-12-15 13:30:00,76.89,76.98,76.69,76.87,29728.0,76.3349,76.4242,76.1363,76.315,29728.0
2022-12-15 14:00:00,76.88,76.95,76.79,76.82,18302.0,76.3249,76.3944,76.2356,76.2654,18302.0
2022-12-15 14:30:00,76.83,77.26,76.83,77.25,31809.0,76.2753,76.7022,76.2753,76.6923,31809.0
2022-12-15 15:00:00,77.26,77.38,77.07,77.38,31204.0,76.7022,76.8213,76.5136,76.8213,31204.0
2022-12-15 15:30:00,77.37,77.37,76.85,77.04,89257.0,76.8114,76.8114,76.2951,76.4838,89257.0
2022-12-16 09:30:00,76.95,77.47,76.85,77.25,144371.0,76.3944,76.9107,76.2951,76.6923,144371.0
2022-12-16 10:00:00,77.05,77.05,76.38,76.38,11648.0,76.4937,76.4937,75.8285,75.8285,11648.0
2022-12-16 10:30:00,76.32,76.47,76.14,76.38,16323.0,75.769,75.9179,75.5903,75.8285,16323.0
2022-12-16 11:00:00,76.41,76.46,76.04,76.09,16511.0,75.8583,75.908,75.491,75.5406,16511.0
2022-12-16 11:30:00,76.06,76.28,75.97,76.03,15876.0,75.5109,75.7293,75.4215,75.4811,15876.0
2022-12-16 12:00:00,76.01,76.15,75.95,76.15,14058.0,75.4612,75.6002,75.4016,75.6002,14058.0
2022-12-16 12:30:00,76.16,76.29,75.91,75.94,11005.0,75.6101,75.7392,75.3619,75.3917,11005.0
2022-12-16 13:00:00,75.96,76.0,75.89,75.91,13466.0,75.4116,75.4513,75.3421,75.3619,13466.0
2022-12-16 13:30:00,75.9,76.12,75.9,76.06,17280.0,75.352,75.5704,75.352,75.5109,17280.0
2022-12-16 14:00:00,76.04,76.23,75.99,76.02,9257.0,75.491,75.6796,75.4414,75.4711,9257.0
2022-12-16 14:30:00,75.97,76.25,75.85,76.19,29199.0,75.4215,75.6995,75.3024,75.6399,29199.0
2022-12-16 15:00:00,76.2,76.53,76.09,76.5,20806.0,75.6498,75.9775,75.5406,75.9477,20806.0
2022-12-16 15:30:00,76.5,76.7,76.21,76.28,64129.0,75.9477,76.1462,75.6598,75.7293,64129.0
2022-12-19 09:30:00,76.36,76.36,75.37,75.49,37088.0,75.8087,75.8087,74.8258,74.945,37088.0
2022-12-19 10:00:00,75.45,75.69,75.19,75.68,28007.0,74.9053,75.1435,74.6471,75.1336,28007.0
2022-12-19 10:30:00,75.64,75.66,75.24,75.25,25816.0,75.0939,75.1137,74.6968,74.7067,25816.0
2022-12-19 11:00:00,75.2,75.29,75.09,75.19,27084.0,74.6571,74.7464,74.5479,74.6471,27084.0
2022-12-19 11:30:00,75.18,75.25,74.9,75.17,30627.0,74.6372,74.7067,74.3592,74.6273,30627.0
2022-12-19 12:00:00,75.18,75.33,75.16,75.17,21170.0,74.6372,74.7861,74.6174,74.6273,21170.0
2022-12-19 12:30:00,75.15,75.39,75.12,75.27,12592.0,74.6074,74.8457,74.5776,74.7266,12592.0
2022-12-19 13:00:00,75.29,75.35,75.18,75.18,27223.0,74.7464,74.806,74.6372,74.6372,27223.0
2022-12-19 13:30:00,75.1,75.16,74.95,74.96,17464.0,74.5578,74.6174,74.4089,74.4188,17464.0
2022-12-19 14:00:00,74.96,74.97,74.75,74.75,43175.0,74.4188,74.4287,74.2103,74.2103,43175.0
2022-12-19 14:30:00,74.75,75.02,74.74,74.84,14176.0,74.2103,74.4784,74.2004,74.2997,14176.0
2022-12-19 15:00:00,74.8,74.85,74.69,74.7,28988.0,74.2599,74.3096,74.1507,74.1607,28988.0
2022-12-19 15:30:00,74.69,75.13,74.56,75.05,42248.0,74.1507,74.5876,74.0217,74.5081,42248.0
2022-12-20 09:30:00,74.5,74.85,74.19,74.84,34852.0,73.9621,74.3096,73.6544,74.2997,34852.0
2022-12-20 10:00:00,74.92,75.34,74.88,75.18,25859.0,74.3791,74.7961,74.3394,74.6372,25859.0
2022-12-20 10:30:00,75.38,75.59,75.19,75.2,20906.0,74.8358,75.0442,74.6471,74.6571,20906.0
2022-12-20 11:00:00,75.17,75.34,74.6,74.68,14789.0,74.6273,74.7961,74.0614,74.1408,14789.0
2022-12-20 11:30:00,74.71,75.12,74.71,75.11,7928.0,74.1706,74.5776,74.1706,74.5677,7928.0
2022-12-20 12:00:00,75.14,75.35,75.14,75.21,12875.0,74.5975,74.806,74.5975,74.667,12875.0
2022-12-20 12:30:00,75.19,75.26,75.01,75.2,17021.0,74.6471,74.7166,74.4684,74.6571,17021.0
2022-12-20 13:00:00,75.32,75.32,75.05,75.28,12443.0,74.7762,74.7762,74.5081,74.7365,12443.0
2022-12-20 13:30:00,75.28,75.47,75.17,75.21,43465.0,74.7365,74.9251,74.6273,74.667,43465.0
2022-12-20 14:00:00,75.25,75.4,75.18,75.27,24983.0,74.7067,74.8556,74.6372,74.7266,24983.0
2022-12-20 14:30:00,75.24,75.32,75.13,75.19,25526.0,74.6968,74.7762,74.5876,74.6471,25526.0
2022-12-20 15:00:00,75.14,75.32,75.08,75.29,55770.0,74.5975,74.7762,74.5379,74.7464,55770.0
2022-12-20 15:30:00,75.29,75.41,75.21,75.23,156847.0,74.7464,74.8655,74.667,74.6868,156847.0
2022-12-21 09:30:00,75.42,75.95,75.23,75.58,22477.0,74.8755,75.4016,74.6868,75.0343,22477.0
2022-12-21 10:00:00,75.5,76.16,75.44,76.13,18412.0,74.9549,75.6101,74.8953,75.5803,18412.0
2022-12-21 10:30:00,76.11,76.56,76.1,76.55,12242.0,75.5605,76.0072,75.5506,75.9973,12242.0
2022-12-21 11:00:00,76.62,76.72,76.43,76.56,29447.0,76.0668,76.1661,75.8782,76.0072,29447.0
2022-12-21 11:30:00,76.61,76.67,76.33,76.4,14800.0,76.0569,76.1164,75.7789,75.8484,14800.0
2022-12-21 12:00:00,76.37,76.42,76.27,76.31,14084.0,75.8186,75.8683,75.7193,75.759,14084.0
2022-12-21 12:30:00,76.38,76.55,76.37,76.55,17809.0,75.8285,75.9973,75.8186,75.9973,17809.0
2022-12-21 13:00:00,76.58,76.72,76.4,76.45,6980.0,76.0271,76.1661,75.8484,75.898,6980.0
2022-12-21 13:30:00,76.4,76.56,76.38,76.55,19822.0,75.8484,76.0072,75.8285,75.9973,19822.0
2022-12-21 14:00:00,76.57,76.79,76.57,76.61,19204.0,76.0172,76.2356,76.0172,76.0569,19204.0
2022-12-21 14:30:00,76.61,76.72,76.4,76.48,31857.0,76.0569,76.1661,75.8484,75.9278,31857.0
2022-12-21 15:00:00,76.48,76.5,76.29,76.39,18021.0,75.9278,75.9477,75.7392,75.8385,18021.0
2022-12-21 15:30:00,76.42,76.52,76.25,76.45,106628.0,75.8683,75.9675,75.6995,75.898,106628.0
2022-12-22 09:30:00,75.37,75.37,74.67,74.78,31219.0,74.8258,74.8258,74.1309,74.2401,31219.0
2022-12-22 10:00:00,74.79,74.8,74.09,74.18,34502.0,74.25,74.2599,73.5551,73.6444,34502.0
2022-12-22 10:30:00,73.9,74.12,73.85,73.94,12513.0,73.3664,73.5849,73.3168,73.4062,12513.0
2022-12-22 11:00:00,73.97,74.13,73.88,73.9,22132.0,73.4359,73.5948,73.3466,73.3664,22132.0
2022-12-22 11:30:00,73.9,73.92,73.6,73.76,10270.0,73.3664,73.3863,73.0686,73.2275,10270.0
2022-12-22 12:00:00,73.74,73.81,73.39,73.39,33003.0,73.2076,73.2771,72.8601,72.8601,33003.0
2022-12-22 12:30:00,73.44,73.5,73.32,73.46,18217.0,72.9098,72.9693,72.7906,72.9296,18217.0
2022-12-22 13:00:00,73.38,73.39,73.15,73.2,18191.0,72.8502,72.8601,72.6219,72.6715,18191.0
2022-12-22 13:30:00,73.17,73.4,73.09,73.31,24485.0,72.6417,72.8701,72.5623,72.7807,24485.0
2022-12-22 14:00:00,73.37,73.63,73.34,73.61,34473.0,72.8403,73.0984,72.8105,73.0785,34473.0
2022-12-22 14:30:00,73.62,73.86,73.51,73.86,68887.0,73.0885,73.3267,72.9793,73.3267,68887.0
2022-12-22 15:00:00,73.92,74.34,73.84,74.31,44911.0,73.3863,73.8033,73.3069,73.7735,44911.0
2022-12-22 15:30:00,74.28,74.44,74.03,74.4,56178.0,73.7437,73.9025,73.4955,73.8628,56178.0
2022-12-23 09:30:00,73.88,74.22,73.32,73.4,35596.0,73.3466,73.6841,72.7906,72.8701,35596.0
2022-12-23 10:00:00,73.45,74.22,73.29,74.16,18022.0,72.9197,73.6841,72.7609,73.6246,18022.0
2022-12-23 10:30:00,74.15,74.55,73.98,73.98,24173.0,73.6146,74.0118,73.4459,73.4459,24173.0
2022-12-23 11:00:00,73.99,74.14,73.71,74.03,26056.0,73.4558,73.6047,73.1778,73.4955,26056.0
2022-12-23 11:30:00,74.0,74.27,73.97,74.09,26627.0,73.4657,73.7338,73.4359,73.5551,26627.0
2022-12-23 12:00:00,74.19,74.36,74.05,74.34,63219.0,73.6544,73.8231,73.5154,73.8033,63219.0
2022-12-23 12:30:00,74.32,74.35,74.11,74.15,7942.0,73.7834,73.8132,73.5749,73.6146,7942.0
2022-12-23 13:00:00,74.2,74.25,74.1,74.23,19481.0,73.6643,73.7139,73.565,73.6941,19481.0
2022-12-23 13:30:00,74.24,74.28,74.03,74.13,31356.0,73.704,73.7437,73.4955,73.5948,31356.0
2022-12-23 14:00:00,74.15,74.31,74.06,74.24,14496.0,73.6146,73.7735,73.5253,73.704,14496.0
2022-12-23 14:30:00,74.22,74.42,74.22,74.39,34686.0,73.6841,73.8827,73.6841,73.8529,34686.0
2022-12-23 15:00:00,74.41,74.51,74.24,74.28,93825.0,73.8728,73.972,73.704,73.7437,93825.0
2022-12-23 15:30:00,74.29,74.5,74.18,74.48,77109.0,73.7536,73.9621,73.6444,73.9423,77109.0
2022-12-27 09:30:00,74.21,74.21,73.3,73.37,23746.0,73.6742,73.6742,72.7708,72.8403,23746.0
2022-12-27 10:00:00,73.34,73.97,73.26,73.92,46582.0,72.8105,73.4359,72.7311,73.3863,46582.0
2022-12-27 10:30:00,73.9,74.06,73.7,73.77,34889.0,73.3664,73.5253,73.1679,73.2374,34889.0
2022-12-27 11:00:00,73.81,73.94,73.69,73.91,21557.0,73.2771,73.4062,73.158,73.3764,21557.0
2022-12-27 11:30:00,73.91,73.99,73.8,73.87,11484.0,73.3764,73.4558,73.2672,73.3367,11484.0
2022-12-27 12:00:00,73.81,74.02,73.77,73.78,9205.0,73.2771,73.4856,73.2374,73.2473,9205.0
2022-12-27 12:30:00,73.75,73.85,73.58,73.75,15344.0,73.2175,73.3168,73.0488,73.2175,15344.0
2022-12-27 13:00:00,73.76,73.87,73.66,73.7,10679.0,73.2275,73.3367,73.1282,73.1679,10679.0
2022-12-27 13:30:00,73.67,73.74,73.51,73.53,21567.0,73.1381,73.2076,72.9793,72.9991,21567.0
2022-12-27 14:00:00,73.51,73.68,73.46,73.48,19188.0,72.9793,73.148,72.9296,72.9495,19188.0
2022-12-27 14:30:00,73.49,73.67,73.44,73.57,30522.0,72.9594,73.1381,72.9098,73.0388,30522.0
2022-12-27 15:00:00,73.58,73.76,73.51,73.73,34453.0,73.0488,73.2275,72.9793,73.1977,34453.0
2022-12-27 15:30:00,73.73,73.87,73.55,73.59,45115.0,73.1977,73.3367,73.019,73.0587,45115.0
2022-12-28 09:30:00,73.34,74.01,73.31,73.75,27688.0,72.8105,73.4757,72.7807,73.2175,27688.0
2022-12-28 10:00:00,73.78,73.95,73.45,73.47,26231.0,73.2473,73.4161,72.9197,72.9396,26231.0
2022-12-28 10:30:00,73.45,73.64,72.97,72.98,24635.0,72.9197,73.1083,72.4432,72.4531,24635.0
2022-12-28 11:00:00,72.95,73.03,72.78,72.92,28067.0,72.4233,72.5027,72.2545,72.3935,28067.0
2022-12-28 11:30:00,72.96,72.97,72.6,72.63,169398.0,72.4332,72.4432,72.0758,72.1056,169398.0
2022-12-28 12:00:00,72.61,72.68,72.48,72.65,51489.0,72.0858,72.1553,71.9567,72.1255,51489.0
2022-12-28 12:30:00,72.73,73.06,72.71,73.06,14442.0,72.2049,72.5325,72.185,72.5325,14442.0
2022-12-28 13:00:00,73.06,73.3,72.95,72.96,29301.0,72.5325,72.7708,72.4233,72.4332,29301.0
2022-12-28 13:30:00,72.89,72.92,72.73,72.77,32468.0,72.3637,72.3935,72.2049,72.2446,32468.0
2022-12-28 14:00:00,72.8,72.84,72.65,72.68,21708.0,72.2744,72.3141,72.1255,72.1553,21708.0
2022-12-28 14:30:00,72.66,72.82,72.54,72.59,52445.0,72.1354,72.2942,72.0163,72.0659,52445.0
2022-12-28 15:00:00,72.6,72.61,72.36,72.43,22301.0,72.0758,72.0858,71.8376,71.9071,22301.0
2022-12-28 15:30:00,72.46,72.53,72.33,72.43,51278.0,71.9368,72.0063,71.8078,71.9071,51278.0
2022-12-29 09:30:00,73.18,73.97,73.05,73.91,37744.0,72.6516,73.4359,72.5226,73.3764,37744.0
2022-12-29 10:00:00,73.91,74.22,73.81,74.14,9302.0,73.3764,73.6841,73.2771,73.6047,9302.0
2022-12-29 10:30:00,74.18,74.45,74.18,74.45,24552.0,73.6444,73.9125,73.6444,73.9125,24552.0
2022-12-29 11:00:00,74.44,74.44,74.19,74.43,13854.0,73.9025,73.9025,73.6544,73.8926,13854.0
2022-12-29 11:30:00,74.45,74.73,74.45,74.68,24849.0,73.9125,74.1905,73.9125,74.1408,24849.0
2022-12-29 12:00:00,74.65,74.66,74.51,74.6,12542.0,74.111,74.121,73.972,74.0614,12542.0
2022-12-29 12:30:00,74.6,74.61,74.47,74.61,9048.0,74.0614,74.0713,73.9323,74.0713,9048.0
2022-12-29 13:00:00,74.56,74.59,74.37,74.53,23981.0,74.0217,74.0515,73.8331,73.9919,23981.0
2022-12-29 13:30:00,74.52,74.62,74.45,74.62,40526.0,73.982,74.0812,73.9125,74.0812,40526.0
2022-12-29 14:00:00,74.62,74.74,74.58,74.61,43684.0,74.0812,74.2004,74.0415,74.0713,43684.0
2022-12-29 14:30:00,74.56,74.64,74.48,74.5,27664.0,74.0217,74.1011,73.9423,73.9621,27664.0
2022-12-29 15:00:00,74.5,74.68,74.5,74.63,30187.0,73.9621,74.1408,73.9621,74.0912,30187.0
2022-12-29 15:30:00,74.65,74.8,74.51,74.53,101545.0,74.111,74.2599,73.972,73.9919,101545.0
2022-12-30 09:30:00,73.57,73.88,73.3,73.65,25357.0,73.0388,73.3466,72.7708,73.1183,25357.0
2022-12-30 10:00:00,73.67,73.85,73.45,73.71,23929.0,73.1381,73.3168,72.9197,73.1778,23929.0
2022-12-30 10:30:00,73.66,74.06,73.6,73.81,36561.0,73.1282,73.5253,73.0686,73.2771,36561.0
2022-12-30 11:00:00,73.81,73.95,73.62,73.71,15986.0,73.2771,73.4161,73.0885,73.1778,15986.0
2022-12-30 11:30:00,73.71,73.99,73.66,73.97,29969.0,73.1778,73.4558,73.1282,73.4359,29969.0
2022-12-30 12:00:00,73.96,74.01,73.82,73.91,27316.0,73.426,73.4757,73.287,73.3764,27316.0
2022-12-30 12:30:00,73.93,73.99,73.83,73.98,18642.0,73.3962,73.4558,73.297,73.4459,18642.0
2022-12-30 13:00:00,73.99,73.99,73.46,73.56,31263.0,73.4558,73.4558,72.9296,73.0289,31263.0
2022-12-30 13:30:00,73.59,73.78,73.59,73.66,71052.0,73.0587,73.2473,73.0587,73.1282,71052.0
2022-12-30 14:00:00,73.64,73.65,73.47,73.64,27653.0,73.1083,73.1183,72.9396,73.1083,27653.0
2022-12-30 14:30:00,73.63,73.7,73.56,73.67,26448.0,73.0984,73.1679,73.0289,73.1381,26448.0
2022-12-30 15:00:00,73.68,74.1,73.68,73.93,39073.0,73.148,73.565,73.148,73.3962,39073.0
2022-12-30 15:30:00,73.94,74.48,73.9,74.48,70796.0,73.4062,73.9423,73.3664,73.9423,70796.0
2023-01-03 09:30:00,75.28,76.0,74.49,74.5,21230.0,74.7365,75.4513,73.9522,73.9621,21230.0
2023-01-03 10:00:00,74.58,74.58,73.95,73.97,20832.0,74.0415,74.0415,73.4161,73.4359,20832.0
2023-01-03 10:30:00,73.98,74.22,73.79,74.22,31556.0,73.4459,73.6841,73.2572,73.6841,31556.0
2023-01-03 11:00:00,74.27,74.27,73.65,73.83,38985.0,73.7338,73.7338,73.1183,73.297,38985.0
2023-01-03 11:30:00,73.84,73.84,73.5,73.57,23347.0,73.3069,73.3069,72.9693,73.0388,23347.0
2023-01-03 12:00:00,73.57,73.74,73.42,73.57,22973.0,73.0388,73.2076,72.8899,73.0388,22973.0
2023-01-03 12:30:00,73.62,73.79,73.4,73.59,34594.0,73.0885,73.2572,72.8701,73.0587,34594.0
2023-01-03 13:00:00,73.58,73.78,73.46,73.77,16569.0,73.0488,73.2473,72.9296,73.2374,16569.0
2023-01-03 13:30:00,73.78,73.86,73.64,73.84,14052.0,73.2473,73.3267,73.1083,73.3069,14052.0
2023-01-03 14:00:00,73.88,73.92,73.67,73.74,32402.0,73.3466,73.3863,73.1381,73.2076,32402.0
2023-01-03 14:30:00,73.76,74.12,73.52,73.92,44494.0,73.2275,73.5849,72.9892,73.3863,44494.0
2023-01-03 15:00:00,73.95,74.19,73.86,73.96,39769.0,73.4161,73.6544,73.3267,73.426,39769.0
2023-01-03 15:30:00,73.98,74.09,73.89,73.94,64309.0,73.4459,73.5551,73.3565,73.4062,64309.0
2023-01-04 09:30:00,74.47,74.64,74.03,74.23,14956.0,73.9323,74.1011,73.4955,73.6941,14956.0
2023-01-04 10:00:00,74.14,74.42,73.34,73.44,15607.0,73.6047,73.8827,72.8105,72.9098,15607.0
2023-01-04 10:30:00,73.6,73.97,73.29,73.93,29963.0,73.0686,73.4359,72.7609,73.3962,29963.0
2023-01-04 11:00:00,73.84,74.18,73.8,74.17,8482.0,73.3069,73.6444,73.2672,73.6345,8482.0
2023-01-04 11:30:00,74.24,74.64,74.24,74.52,10000.0,73.704,74.1011,73.704,73.982,10000.0
2023-01-04 12:00:00,74.5,74.64,74.4,74.52,12944.0,73.9621,74.1011,73.8628,73.982,12944.0
2023-01-04 12:30:00,74.52,74.66,74.3,74.3,8517.0,73.982,74.121,73.7636,73.7636,8517.0
2023-01-04 13:00:00,74.26,74.47,74.1,74.43,107615.0,73.7238,73.9323,73.565,73.8926,107615.0
2023-01-04 13:30:00,74.47,74.55,74.34,74.36,17284.0,73.9323,74.0118,73.8033,73.8231,17284.0
2023-01-04 14:00:00,74.42,74.64,73.56,73.56,30470.0,73.8827,74.1011,73.0289,73.0289,30470.0
2023-01-04 14:30:00,73.56,74.13,73.53,74.11,55355.0,73.0289,73.5948,72.9991,73.5749,55355.0
2023-01-04 15:00:00,74.2,74.36,73.9,73.94,37190.0,73.6643,73.8231,73.3664,73.4062,37190.0
2023-01-04 15:30:00,73.88,74.24,73.56,74.21,70931.0,73.3466,73.704,73.0289,73.6742,70931.0
2023-01-05 09:30:00,73.66,73.66,72.8,73.21,45319.0,73.1282,73.1282,72.2744,72.6814,45319.0
2023-01-05 10:00:00,73.2,73.57,73.05,73.25,44837.0,72.6715,73.0388,72.5226,72.7211,44837.0
2023-01-05 10:30:00,73.23,73.25,72.91,72.94,37113.0,72.7013,72.7211,72.3836,72.4134,37113.0
2023-01-05 11:00:00,72.97,73.25,72.88,72.98,60034.0,72.4432,72.7211,72.3538,72.4531,60034.0
2023-01-05 11:30:00,72.95,73.22,72.94,72.97,27354.0,72.4233,72.6914,72.4134,72.4432,27354.0
2023-01-05 12:00:00,72.94,73.16,72.75,72.9,30588.0,72.4134,72.6318,72.2248,72.3737,30588.0
2023-01-05 12:30:00,72.91,73.07,72.71,72.74,29179.0,72.3836,72.5424,72.185,72.2148,29179.0
2023-01-05 13:00:00,72.69,73.22,72.61,73.04,41566.0,72.1652,72.6914,72.0858,72.5127,41566.0
2023-01-05 13:30:00,73.05,73.25,72.94,72.98,34545.0,72.5226,72.7211,72.4134,72.4531,34545.0
2023-01-05 14:00:00,72.96,73.04,72.87,72.89,22205.0,72.4332,72.5127,72.3439,72.3637,22205.0
2023-01-05 14:30:00,72.9,73.24,72.89,73.0,29575.0,72.3737,72.7112,72.3637,72.4729,29575.0
2023-01-05 15:00:00,73.0,73.0,72.63,72.67,47722.0,72.4729,72.4729,72.1056,72.1453,47722.0
2023-01-05 15:30:00,72.64,72.7,72.44,72.56,76864.0,72.1155,72.1751,71.917,72.0361,76864.0
2023-01-06 09:30:00,73.19,73.41,72.09,72.49,63495.0,72.6616,72.88,71.5695,71.9666,63495.0
2023-01-06 10:00:00,72.39,73.22,72.39,72.85,15606.0,71.8673,72.6914,71.8673,72.324,15606.0
2023-01-06 10:30:00,72.95,73.63,72.95,73.57,36350.0,72.4233,73.0984,72.4233,73.0388,36350.0
2023-01-06 11:00:00,73.56,73.78,73.42,73.54,27347.0,73.0289,73.2473,72.8899,73.009,27347.0
2023-01-06 11:30:00,73.54,73.93,73.42,73.79,45254.0,73.009,73.3962,72.8899,73.2572,45254.0
2023-01-06 12:00:00,73.82,73.89,73.69,73.76,28531.0,73.287,73.3565,73.158,73.2275,28531.0
2023-01-06 12:30:00,73.79,73.79,73.6,73.66,12246.0,73.2572,73.2572,73.0686,73.1282,12246.0
2023-01-06 13:00:00,73.68,73.94,73.68,73.92,17070.0,73.148,73.4062,73.148,73.3863,17070.0
2023-01-06 13:30:00,73.94,74.18,73.94,74.16,16892.0,73.4062,73.6444,73.4062,73.6246,16892.0
2023-01-06 14:00:00,74.2,74.54,74.18,74.44,44850.0,73.6643,74.0018,73.6444,73.9025,44850.0
2023-01-06 14:30:00,74.45,74.7,74.42,74.68,30467.0,73.9125,74.1607,73.8827,74.1408,30467.0
2023-01-06 15:00:00,74.68,74.82,74.62,74.63,29600.0,74.1408,74.2798,74.0812,74.0912,29600.0
2023-01-06 15:30:00,74.65,74.77,74.43,74.51,73275.0,74.111,74.2302,73.8926,73.972,73275.0
2023-01-09 09:30:00,75.22,76.28,75.22,76.28,70496.0,74.6769,75.7293,74.6769,75.7293,70496.0
2023-01-09 10:00:00,76.34,76.42,76.17,76.41,97656.0,75.7888,75.8683,75.6201,75.8583,97656.0
2023-01-09 10:30:00,76.35,76.74,76.35,76.51,28893.0,75.7988,76.1859,75.7988,75.9576,28893.0
2023-01-09 11:00:00,76.5,76.89,76.5,76.84,21872.0,75.9477,76.3349,75.9477,76.2852,21872.0
2023-01-09 11:30:00,76.84,76.92,76.69,76.86,21486.0,76.2852,76.3646,76.1363,76.3051,21486.0
2023-01-09 12:00:00,76.86,76.9,76.72,76.87,22263.0,76.3051,76.3448,76.1661,76.315,22263.0
2023-01-09 12:30:00,76.88,76.89,76.63,76.81,20163.0,76.3249,76.3349,76.0767,76.2554,20163.0
2023-01-09 13:00:00,76.81,76.87,76.72,76.78,24822.0,76.2554,76.315,76.1661,76.2257,24822.0
2023-01-09 13:30:00,76.77,76.78,76.12,76.23,20410.0,76.2157,76.2257,75.5704,75.6796,20410.0
2023-01-09 14:00:00,76.31,76.47,76.16,76.41,32088.0,75.759,75.9179,75.6101,75.8583,32088.0
2023-01-09 14:30:00,76.4,76.4,75.82,75.82,19613.0,75.8484,75.8484,75.2726,75.2726,19613.0
2023-01-09 15:00:00,75.87,75.91,75.71,75.84,24658.0,75.3222,75.3619,75.1634,75.2924,24658.0
2023-01-09 15:30:00,75.79,75.79,75.29,75.47,44537.0,75.2428,75.2428,74.7464,74.9251,44537.0
2023-01-10 09:30:00,75.06,75.83,75.06,75.58,31413.0,74.5181,75.2825,74.5181,75.0343,31413.0
2023-01-10 10:00:00,75.59,76.01,75.34,75.39,26428.0,75.0442,75.4612,74.7961,74.8457,26428.0
2023-01-10 10:30:00,75.29,75.45,74.84,75.4,27038.0,74.7464,74.9053,74.2997,74.8556,27038.0
2023-01-10 11:00:00,75.4,75.5,75.3,75.33,14469.0,74.8556,74.9549,74.7563,74.7861,14469.0
2023-01-10 11:30:00,75.36,75.39,75.2,75.36,11359.0,74.8159,74.8457,74.6571,74.8159,11359.0
2023-01-10 12:00:00,75.27,75.47,75.11,75.33,24340.0,74.7266,74.9251,74.5677,74.7861,24340.0
2023-01-10 12:30:00,75.33,75.61,75.33,75.52,15103.0,74.7861,75.0641,74.7861,74.9748,15103.0
2023-01-10 13:00:00,75.52,75.67,75.46,75.57,20446.0,74.9748,75.1237,74.9152,75.0244,20446.0
2023-01-10 13:30:00,75.53,75.72,75.53,75.72,15110.0,74.9847,75.1733,74.9847,75.1733,15110.0
2023-01-10 14:00:00,75.76,75.89,75.7,75.89,14598.0,75.213,75.3421,75.1535,75.3421,14598.0
2023-01-10 14:30:00,75.92,75.96,75.71,75.76,10848.0,75.3719,75.4116,75.1634,75.213,10848.0
2023-01-10 15:00:00,75.76,75.8,75.6,75.76,34283.0,75.213,75.2527,75.0542,75.213,34283.0
2023-01-10 15:30:00,75.77,76.0,75.73,75.99,28363.0,75.2229,75.4513,75.1832,75.4414,28363.0
2023-01-11 09:30:00,76.22,76.52,76.04,76.31,14315.0,75.6697,75.9675,75.491,75.759,14315.0
2023-01-11 10:00:00,76.32,76.73,76.21,76.73,25997.0,75.769,76.176,75.6598,76.176,25997.0
2023-01-11 10:30:00,76.69,76.69,76.19,76.23,30534.0,76.1363,76.1363,75.6399,75.6796,30534.0
2023-01-11 11:00:00,76.28,76.66,76.27,76.64,126082.0,75.7293,76.1065,75.7193,76.0867,126082.0
2023-01-11 11:30:00,76.62,76.78,76.61,76.75,108879.0,76.0668,76.2257,76.0569,76.1959,108879.0
2023-01-11 12:00:00,76.76,77.05,76.75,76.99,33193.0,76.2058,76.4937,76.1959,76.4341,33193.0
2023-01-11 12:30:00,77.0,77.01,76.81,76.89,44678.0,76.4441,76.454,76.2554,76.3349,44678.0
2023-01-11 13:00:00,76.89,77.15,76.77,77.02,115066.0,76.3349,76.593,76.2157,76.4639,115066.0
2023-01-11 13:30:00,77.01,77.05,76.87,76.9,294783.0,76.454,76.4937,76.315,76.3448,294783.0
2023-01-11 14:00:00,76.91,76.96,76.81,76.88,71677.0,76.3547,76.4044,76.2554,76.3249,71677.0
2023-01-11 14:30:00,76.83,77.06,76.82,76.98,109380.0,76.2753,76.5036,76.2654,76.4242,109380.0
2023-01-11 15:00:00,76.97,77.16,76.96,77.08,289544.0,76.4143,76.6029,76.4044,76.5235,289544.0
2023-01-11 15:30:00,77.06,77.45,76.98,77.42,114515.0,76.5036,76.8908,76.4242,76.861,114515.0
2023-01-12 09:30:00,77.52,77.76,76.33,76.61,16798.0,76.9603,77.1986,75.7789,76.0569,16798.0
2023-01-12 10:00:00,76.75,77.76,76.75,77.52,35844.0,76.1959,77.1986,76.1959,76.9603,35844.0
2023-01-12 10:30:00,77.48,77.74,77.15,77.3,25564.0,76.9206,77.1787,76.593,76.7419,25564.0
2023-01-12 11:00:00,77.25,77.49,76.97,77.4,41227.0,76.6923,76.9305,76.4143,76.8412,41227.0
2023-01-12 11:30:00,77.39,77.73,77.18,77.7,23426.0,76.8313,77.1688,76.6228,77.139,23426.0
2023-01-12 12:00:00,77.7,78.11,77.64,78.09,31558.0,77.139,77.5461,77.0794,77.5262,31558.0
2023-01-12 12:30:00,78.05,78.24,78.03,78.2,17625.0,77.4865,77.6751,77.4666,77.6354,17625.0
2023-01-12 13:00:00,78.17,78.21,77.79,77.81,35362.0,77.6056,77.6453,77.2284,77.2482,35362.0
2023-01-12 13:30:00,77.67,78.31,77.51,78.28,119891.0,77.1092,77.7446,76.9504,77.7148,119891.0
2023-01-12 14:00:00,78.3,78.31,78.02,78.04,20538.0,77.7347,77.7446,77.4567,77.4766,20538.0
2023-01-12 14:30:00,77.95,78.18,77.93,78.06,27190.0,77.3872,77.6155,77.3674,77.4964,27190.0
2023-01-12 15:00:00,77.98,78.0,77.75,77.9,23587.0,77.417,77.4368,77.1887,77.3376,23587.0
2023-01-12 15:30:00,77.95,78.04,77.68,78.03,31905.0,77.3872,77.4766,77.1192,77.4666,31905.0
2023-01-13 09:30:00,77.11,77.51,77.11,77.44,32185.0,76.5533,76.9504,76.5533,76.8809,32185.0
2023-01-13 10:00:00,77.36,77.83,77.33,77.81,21053.0,76.8015,77.2681,76.7717,77.2482,21053.0
2023-01-13 10:30:00,77.8,77.91,77.67,77.77,27338.0,77.2383,77.3475,77.1092,77.2085,27338.0
2023-01-13 11:00:00,77.74,77.76,77.42,77.55,24570.0,77.1787,77.1986,76.861,76.9901,24570.0
2023-01-13 11:30:00,77.5,77.52,77.33,77.5,16605.0,76.9405,76.9603,76.7717,76.9405,16605.0
2023-01-13 12:00:00,77.5,77.77,77.49,77.76,15762.0,76.9405,77.2085,76.9305,77.1986,15762.0
2023-01-13 12:30:00,77.71,77.82,77.65,77.79,14249.0,77.1489,77.2581,77.0894,77.2284,14249.0
2023-01-13 13:00:00,77.79,77.81,77.68,77.81,4773.0,77.2284,77.2482,77.1192,77.2482,4773.0
2023-01-13 13:30:00,77.86,78.15,77.85,78.11,46712.0,77.2979,77.5858,77.2879,77.5461,46712.0
2023-01-13 14:00:00,78.12,78.15,77.99,78.14,23547.0,77.556,77.5858,77.4269,77.5758,23547.0
2023-01-13 14:30:00,78.2,78.21,78.06,78.14,21930.0,77.6354,77.6453,77.4964,77.5758,21930.0
2023-01-13 15:00:00,78.15,78.35,78.13,78.35,22835.0,77.5858,77.7843,77.5659,77.7843,22835.0
2023-01-13 15:30:00,78.34,78.46,78.29,78.37,52475.0,77.7744,77.8935,77.7248,77.8042,52475.0
2023-01-17 09:30:00,78.31,78.62,78.0,78.53,55902.0,77.7446,78.0524,77.4368,77.963,55902.0
2023-01-17 10:00:00,78.55,79.08,78.55,78.84,54412.0,77.9829,78.509,77.9829,78.2708,54412.0
2023-01-17 10:30:00,78.85,78.85,78.32,78.48,52671.0,78.2807,78.2807,77.7545,77.9134,52671.0
2023-01-17 11:00:00,78.43,78.48,78.08,78.32,520048.0,77.8637,77.9134,77.5163,77.7545,520048.0
2023-01-17 11:30:00,78.34,78.62,78.34,78.56,16849.0,77.7744,78.0524,77.7744,77.9928,16849.0
2023-01-17 12:00:00,78.58,78.61,78.35,78.44,13560.0,78.0127,78.0424,77.7843,77.8737,13560.0
2023-01-17 12:30:00,78.41,78.69,78.41,78.66,24337.0,77.8439,78.1219,77.8439,78.0921,24337.0
2023-01-17 13:00:00,78.67,78.74,78.61,78.65,5479.0,78.102,78.1715,78.0424,78.0822,5479.0
2023-01-17 13:30:00,78.69,78.85,78.66,78.83,17113.0,78.1219,78.2807,78.0921,78.2609,17113.0
2023-01-17 14:00:00,78.84,78.89,78.58,78.7,24951.0,78.2708,78.3204,78.0127,78.1318,24951.0
2023-01-17 14:30:00,78.75,78.86,78.66,78.7,22747.0,78.1814,78.2906,78.0921,78.1318,22747.0
2023-01-17 15:00:00,78.73,78.83,78.67,78.73,33250.0,78.1616,78.2609,78.102,78.1616,33250.0
2023-01-17 15:30:00,78.73,78.81,78.54,78.69,65016.0,78.1616,78.241,77.9729,78.1219,65016.0
2023-01-18 09:30:00,79.24,79.49,79.17,79.47,24054.0,78.6679,78.9161,78.5984,78.8962,24054.0
2023-01-18 10:00:00,79.55,79.79,79.25,79.5,22486.0,78.9757,79.2139,78.6778,78.926,22486.0
2023-01-18 10:30:00,79.42,79.42,78.67,78.84,17290.0,78.8466,78.8466,78.102,78.2708,17290.0
2023-01-18 11:00:00,78.84,78.85,78.3,78.43,33020.0,78.2708,78.2807,77.7347,77.8637,33020.0
2023-01-18 11:30:00,78.37,78.37,78.12,78.27,10714.0,77.8042,77.8042,77.556,77.7049,10714.0
2023-01-18 12:00:00,78.33,78.37,78.07,78.12,12128.0,77.7645,77.8042,77.5063,77.556,12128.0
2023-01-18 12:30:00,78.11,78.25,78.07,78.13,25709.0,77.5461,77.685,77.5063,77.5659,25709.0
2023-01-18 13:00:00,78.1,78.17,77.91,78.1,38688.0,77.5361,77.6056,77.3475,77.5361,38688.0
2023-01-18 13:30:00,78.06,78.29,77.98,78.19,42273.0,77.4964,77.7248,77.417,77.6255,42273.0
2023-01-18 14:00:00,78.22,78.35,78.05,78.35,18935.0,77.6553,77.7843,77.4865,77.7843,18935.0
2023-01-18 14:30:00,78.35,78.38,78.14,78.19,19991.0,77.7843,77.8141,77.5758,77.6255,19991.0
2023-01-18 15:00:00,78.15,78.28,78.1,78.11,33845.0,77.5858,77.7148,77.5361,77.5461,33845.0
2023-01-18 15:30:00,78.1,78.1,77.75,77.81,56121.0,77.5361,77.5361,77.1887,77.2482,56121.0
2023-01-19 09:30:00,77.2,77.66,76.94,77.35,12542.0,76.6426,77.0993,76.3845,76.7915,12542.0
2023-01-19 10:00:00,77.28,77.47,77.14,77.23,6231.0,76.722,76.9107,76.5831,76.6724,6231.0
2023-01-19 10:30:00,77.25,77.36,76.92,76.92,28391.0,76.6923,76.8015,76.3646,76.3646,28391.0
2023-01-19 11:00:00,77.01,77.33,76.95,76.98,8023.0,76.454,76.7717,76.3944,76.4242,8023.0
2023-01-19 11:30:00,76.95,76.95,76.76,76.86,23516.0,76.3944,76.3944,76.2058,76.3051,23516.0
2023-01-19 12:00:00,76.94,77.18,76.93,76.99,11693.0,76.3845,76.6228,76.3746,76.4341,11693.0
2023-01-19 12:30:00,77.03,77.11,76.96,77.04,33840.0,76.4738,76.5533,76.4044,76.4838,33840.0
2023-01-19 13:00:00,77.12,77.34,77.09,77.21,21209.0,76.5632,76.7816,76.5334,76.6525,21209.0
2023-01-19 13:30:00,77.24,77.57,77.23,77.38,26599.0,76.6823,77.01,76.6724,76.8213,26599.0
2023-01-19 14:00:00,77.35,77.76,77.29,77.71,40825.0,76.7915,77.1986,76.732,77.1489,40825.0
2023-01-19 14:30:00,77.7,77.86,77.62,77.72,16892.0,77.139,77.2979,77.0596,77.1589,16892.0
2023-01-19 15:00:00,77.72,77.8,77.53,77.62,20782.0,77.1589,77.2383,76.9702,77.0596,20782.0
2023-01-19 15:30:00,77.65,77.65,77.13,77.16,26423.0,77.0894,77.0894,76.5731,76.6029,26423.0
2023-01-20 09:30:00,77.67,78.17,77.45,78.04,19860.0,77.1092,77.6056,76.8908,77.4766,19860.0
2023-01-20 10:00:00,77.79,78.12,77.72,78.07,6042.0,77.2284,77.556,77.1589,77.5063,6042.0
2023-01-20 10:30:00,78.12,78.14,77.93,78.08,12146.0,77.556,77.5758,77.3674,77.5163,12146.0
2023-01-20 11:00:00,78.01,78.57,78.01,78.57,10128.0,77.4468,78.0027,77.4468,78.0027,10128.0
2023-01-20 11:30:00,78.58,78.62,78.41,78.45,46864.0,78.0127,78.0524,77.8439,77.8836,46864.0
2023-01-20 12:00:00,78.58,78.68,78.49,78.63,20451.0,78.0127,78.1119,77.9233,78.0623,20451.0
2023-01-20 12:30:00,78.63,78.75,78.6,78.61,73310.0,78.0623,78.1814,78.0325,78.0424,73310.0
2023-01-20 13:00:00,78.62,78.72,78.41,78.54,33557.0,78.0524,78.1516,77.8439,77.9729,33557.0
2023-01-20 13:30:00,78.67,79.12,78.66,79.12,18723.0,78.102,78.5488,78.0921,78.5488,18723.0
2023-01-20 14:00:00,79.09,79.22,79.07,79.2,17356.0,78.519,78.648,78.4991,78.6282,17356.0
2023-01-20 14:30:00,79.24,79.31,79.18,79.29,18904.0,78.6679,78.7374,78.6083,78.7175,18904.0
2023-01-20 15:00:00,79.32,79.67,79.32,79.47,25230.0,78.7473,79.0948,78.7473,78.8962,25230.0
2023-01-20 15:30:00,79.51,79.67,79.42,79.6,42811.0,78.9359,79.0948,78.8466,79.0253,42811.0
2023-01-23 09:30:00,79.96,80.81,79.83,80.65,30401.0,79.3827,80.2266,79.2536,80.0677,30401.0
2023-01-23 10:00:00,80.7,81.07,80.7,81.07,10435.0,80.1174,80.4847,80.1174,80.4847,10435.0
2023-01-23 10:30:00,81.1,81.4,81.06,81.3,43644.0,80.5145,80.8123,80.4748,80.713,43644.0
2023-01-23 11:00:00,81.31,81.89,81.31,81.61,26860.0,80.7229,81.2988,80.7229,81.0208,26860.0
2023-01-23 11:30:00,81.64,81.98,81.64,81.91,18831.0,81.0506,81.3881,81.0506,81.3186,18831.0
2023-01-23 12:00:00,81.92,81.92,81.68,81.83,29222.0,81.3285,81.3285,81.0903,81.2392,29222.0
2023-01-23 12:30:00,81.82,81.9,81.7,81.89,49535.0,81.2293,81.3087,81.1101,81.2988,49535.0
2023-01-23 13:00:00,81.84,81.99,81.84,81.94,31785.0,81.2491,81.398,81.2491,81.3484,31785.0
2023-01-23 13:30:00,81.97,82.09,81.88,81.93,29428.0,81.3782,81.4973,81.2888,81.3385,29428.0
2023-01-23 14:00:00,81.89,81.89,81.7,81.75,71417.0,81.2988,81.2988,81.1101,81.1598,71417.0
2023-01-23 14:30:00,81.74,81.8,81.25,81.43,141254.0,81.1498,81.2094,80.6634,80.8421,141254.0
2023-01-23 15:00:00,81.41,81.63,81.31,81.54,35199.0,80.8222,81.0406,80.7229,80.9513,35199.0
2023-01-23 15:30:00,81.55,81.87,81.47,81.8,138194.0,80.9612,81.2789,80.8818,81.2094,138194.0
2023-01-24 09:30:00,81.25,81.97,81.07,81.54,9009.0,80.6634,81.3782,80.4847,80.9513,9009.0
2023-01-24 10:00:00,81.56,81.93,81.34,81.56,32808.0,80.9711,81.3385,80.7527,80.9711,32808.0
2023-01-24 10:30:00,81.63,81.86,81.37,81.78,25574.0,81.0406,81.269,80.7825,81.1896,25574.0
2023-01-24 11:00:00,81.8,81.81,81.58,81.81,13239.0,81.2094,81.2193,80.991,81.2193,13239.0
2023-01-24 11:30:00,81.81,81.81,81.56,81.57,25504.0,81.2193,81.2193,80.9711,80.9811,25504.0
2023-01-24 12:00:00,81.56,81.75,81.42,81.67,14874.0,80.9711,81.1598,80.8322,81.0803,14874.0
2023-01-24 12:30:00,81.64,81.64,81.41,81.47,7637.0,81.0506,81.0506,80.8222,80.8818,7637.0
2023-01-24 13:00:00,81.52,81.61,81.35,81.61,16706.0,80.9314,81.0208,80.7627,81.0208,16706.0
2023-01-24 13:30:00,81.56,81.76,81.56,81.64,40128.0,80.9711,81.1697,80.9711,81.0506,40128.0
2023-01-24 14:00:00,81.51,81.53,81.42,81.5,15435.0,80.9215,80.9414,80.8322,80.9116,15435.0
2023-01-24 14:30:00,81.52,81.55,81.42,81.51,30750.0,80.9314,80.9612,80.8322,80.9215,30750.0
2023-01-24 15:00:00,81.55,81.55,81.38,81.44,30392.0,80.9612,80.9612,80.7924,80.852,30392.0
2023-01-24 15:30:00,81.46,81.53,81.1,81.45,31722.0,80.8719,80.9414,80.5145,80.8619,31722.0
2023-01-25 09:30:00,79.97,80.0,79.27,79.29,20592.0,79.3926,79.4224,78.6977,78.7175,20592.0
2023-01-25 10:00:00,79.19,79.55,79.17,79.45,17240.0,78.6183,78.9757,78.5984,78.8764,17240.0
2023-01-25 10:30:00,79.41,79.59,79.15,79.51,15922.0,78.8367,79.0154,78.5785,78.9359,15922.0
2023-01-25 11:00:00,79.5,80.11,79.45,79.92,53825.0,78.926,79.5316,78.8764,79.343,53825.0
2023-01-25 11:30:00,79.92,80.44,79.92,80.33,27357.0,79.343,79.8592,79.343,79.75,27357.0
2023-01-25 12:00:00,80.29,80.31,80.06,80.07,25935.0,79.7103,79.7302,79.482,79.4919,25935.0
2023-01-25 12:30:00,80.05,80.28,80.04,80.19,21968.0,79.472,79.7004,79.4621,79.611,21968.0
2023-01-25 13:00:00,80.24,80.66,80.21,80.66,20246.0,79.6607,80.0776,79.6309,80.0776,20246.0
2023-01-25 13:30:00,80.67,80.81,80.54,80.68,26351.0,80.0876,80.2266,79.9585,80.0975,26351.0
2023-01-25 14:00:00,80.63,81.13,80.62,80.97,43855.0,80.0479,80.5442,80.0379,80.3854,43855.0
2023-01-25 14:30:00,80.93,81.09,80.8,81.04,31595.0,80.3457,80.5045,80.2166,80.4549,31595.0
2023-01-25 15:00:00,81.06,81.33,80.98,81.05,23004.0,80.4748,80.7428,80.3953,80.4648,23004.0
2023-01-25 15:30:00,81.05,81.09,80.8,81.05,43376.0,80.4648,80.5045,80.2166,80.4648,43376.0
2023-01-26 09:30:00,82.0,82.45,81.54,81.76,28981.0,81.408,81.8547,80.9513,81.1697,28981.0
2023-01-26 10:00:00,81.76,82.23,81.62,82.01,10765.0,81.1697,81.6363,81.0307,81.4179,10765.0
2023-01-26 10:30:00,82.05,82.11,81.22,81.31,20237.0,81.4576,81.5172,80.6336,80.7229,20237.0
2023-01-26 11:00:00,81.22,81.58,81.15,81.41,25284.0,80.6336,80.991,80.5641,80.8222,25284.0
2023-01-26 11:30:00,81.39,81.69,81.38,81.68,13243.0,80.8024,81.1002,80.7924,81.0903,13243.0
2023-01-26 12:00:00,81.74,82.01,81.72,81.92,16994.0,81.1498,81.4179,81.13,81.3285,16994.0
2023-01-26 12:30:00,81.93,82.03,81.77,81.89,15702.0,81.3385,81.4377,81.1796,81.2988,15702.0
2023-01-26 13:00:00,81.92,81.96,81.68,81.87,21040.0,81.3285,81.3683,81.0903,81.2789,21040.0
2023-01-26 13:30:00,81.88,82.15,81.87,82.05,40135.0,81.2888,81.5569,81.2789,81.4576,40135.0
2023-01-26 14:00:00,81.96,82.28,81.96,82.22,30308.0,81.3683,81.6859,81.3683,81.6264,30308.0
2023-01-26 14:30:00,82.23,82.36,82.18,82.28,24729.0,81.6363,81.7654,81.5867,81.6859,24729.0
2023-01-26 15:00:00,82.28,82.54,82.21,82.49,31163.0,81.6859,81.9441,81.6165,81.8944,31163.0
2023-01-26 15:30:00,82.48,82.77,82.37,82.74,34419.0,81.8845,82.1724,81.7753,82.1426,34419.0
2023-01-27 09:30:00,82.15,82.94,82.09,82.78,31264.0,81.5569,82.3412,81.4973,82.1823,31264.0
2023-01-27 10:00:00,82.83,83.2,82.64,83.04,24466.0,82.232,82.5993,82.0433,82.4405,24466.0
2023-01-27 10:30:00,83.06,83.11,82.5,82.65,140536.0,82.4603,82.51,81.9044,82.0533,140536.0
2023-01-27 11:00:00,82.58,82.96,82.56,82.91,14426.0,81.9838,82.361,81.9639,82.3114,14426.0
2023-01-27 11:30:00,82.94,83.21,82.93,83.17,37292.0,82.3412,82.6092,82.3313,82.5695,37292.0
2023-01-27 12:00:00,83.16,83.34,83.07,83.26,14135.0,82.5596,82.7383,82.4702,82.6589,14135.0
2023-01-27 12:30:00,83.19,83.43,83.19,83.39,6647.0,82.5894,82.8276,82.5894,82.7879,6647.0
2023-01-27 13:00:00,83.4,83.43,83.18,83.35,11711.0,82.7979,82.8276,82.5794,82.7482,11711.0
2023-01-27 13:30:00,83.4,83.58,83.38,83.56,26512.0,82.7979,82.9766,82.778,82.9567,26512.0
2023-01-27 14:00:00,83.56,83.7,83.5,83.6,15517.0,82.9567,83.0957,82.8971,82.9964,15517.0
2023-01-27 14:30:00,83.61,83.67,83.55,83.63,11049.0,83.0063,83.0659,82.9468,83.0262,11049.0
2023-01-27 15:00:00,83.65,83.86,83.58,83.74,35961.0,83.0461,83.2545,82.9766,83.1354,35961.0
2023-01-27 15:30:00,83.75,83.81,83.2,83.22,57829.0,83.1453,83.2049,82.5993,82.6192,57829.0
2023-01-30 09:30:00,82.23,82.49,82.06,82.44,34580.0,81.6363,81.8944,81.4675,81.8448,34580.0
2023-01-30 10:00:00,82.51,82.54,81.78,81.83,18435.0,81.9143,81.9441,81.1896,81.2392,18435.0
2023-01-30 10:30:00,81.91,81.91,81.38,81.78,48401.0,81.3186,81.3186,80.7924,81.1896,48401.0
2023-01-30 11:00:00,81.79,82.02,81.71,81.96,11376.0,81.1995,81.4278,81.1201,81.3683,11376.0
2023-01-30 11:30:00,82.04,82.05,81.73,81.98,32453.0,81.4477,81.4576,81.1399,81.3881,32453.0
2023-01-30 12:00:00,81.99,82.03,81.8,81.9,7107.0,81.398,81.4377,81.2094,81.3087,7107.0
2023-01-30 12:30:00,81.9,81.9,81.65,81.65,7201.0,81.3087,81.3087,81.0605,81.0605,7201.0
2023-01-30 13:00:00,81.69,81.97,81.69,81.84,11555.0,81.1002,81.3782,81.1002,81.2491,11555.0
2023-01-30 13:30:00,81.71,81.72,81.58,81.7,14892.0,81.1201,81.13,80.991,81.1101,14892.0
2023-01-30 14:00:00,81.72,81.82,81.58,81.62,14759.0,81.13,81.2293,80.991,81.0307,14759.0
2023-01-30 14:30:00,81.61,81.69,81.49,81.59,28618.0,81.0208,81.1002,80.9016,81.0009,28618.0
2023-01-30 15:00:00,81.65,81.74,81.35,81.41,35712.0,81.0605,81.1498,80.7627,80.8222,35712.0
2023-01-30 15:30:00,81.4,81.63,81.32,81.38,33135.0,80.8123,81.0406,80.7329,80.7924,33135.0
2023-01-31 09:30:00,81.37,81.9,81.37,81.49,19015.0,80.7825,81.3087,80.7825,80.9016,19015.0
2023-01-31 10:00:00,81.51,81.94,81.49,81.94,21790.0,80.9215,81.3484,80.9016,81.3484,21790.0
2023-01-31 10:30:00,82.0,82.05,81.83,81.96,15632.0,81.408,81.4576,81.2392,81.3683,15632.0
2023-01-31 11:00:00,82.15,82.18,81.97,82.12,16208.0,81.5569,81.5867,81.3782,81.5271,16208.0
2023-01-31 11:30:00,82.08,82.2,81.97,82.06,22983.0,81.4874,81.6065,81.3782,81.4675,22983.0
2023-01-31 12:00:00,82.08,82.21,81.9,82.13,9238.0,81.4874,81.6165,81.3087,81.537,9238.0
2023-01-31 12:30:00,82.11,82.24,82.08,82.17,15149.0,81.5172,81.6462,81.4874,81.5767,15149.0
2023-01-31 13:00:00,82.18,82.23,81.99,82.07,23784.0,81.5867,81.6363,81.398,81.4775,23784.0
2023-01-31 13:30:00,82.13,82.29,82.03,82.28,13268.0,81.537,81.6959,81.4377,81.6859,13268.0
2023-01-31 14:00:00,82.29,82.36,82.21,82.31,24444.0,81.6959,81.7654,81.6165,81.7157,24444.0
2023-01-31 14:30:00,82.33,82.42,82.31,82.35,15593.0,81.7356,81.8249,81.7157,81.7554,15593.0
2023-01-31 15:00:00,82.37,82.47,82.08,82.11,28797.0,81.7753,81.8746,81.4874,81.5172,28797.0
2023-01-31 15:30:00,82.17,82.71,82.17,82.69,46991.0,81.5767,82.1128,81.5767,82.093,46991.0
2023-02-01 09:30:00,82.63,82.91,82.53,82.87,24129.0,82.0334,82.3114,81.9341,82.2717,24129.0
2023-02-01 10:00:00,82.94,82.97,82.69,82.97,49482.0,82.3412,82.371,82.093,82.371,49482.0
2023-02-01 10:30:00,83.02,83.07,82.58,82.67,20984.0,82.4206,82.4702,81.9838,82.0731,20984.0
2023-02-01 11:00:00,82.53,82.89,82.49,82.87,4288.0,81.9341,82.2915,81.8944,82.2717,4288.0
2023-02-01 11:30:00,82.87,82.94,82.76,82.77,19753.0,82.2717,82.3412,82.1625,82.1724,19753.0
2023-02-01 12:00:00,82.79,82.79,82.61,82.77,10847.0,82.1923,82.1923,82.0136,82.1724,10847.0
2023-02-01 12:30:00,82.78,82.85,82.73,82.84,12865.0,82.1823,82.2518,82.1327,82.2419,12865.0
2023-02-01 13:00:00,82.77,82.91,82.77,82.88,8854.0,82.1724,82.3114,82.1724,82.2816,8854.0
2023-02-01 13:30:00,82.96,83.01,82.77,82.9,164707.0,82.361,82.4107,82.1724,82.3015,164707.0
2023-02-01 14:00:00,82.42,83.36,82.41,83.08,78374.0,81.8249,82.7581,81.815,82.4802,78374.0
2023-02-01 14:30:00,83.09,84.74,82.43,84.42,282044.0,82.4901,84.1282,81.8349,83.8105,282044.0
2023-02-01 15:00:00,84.48,85.22,84.46,85.04,222358.0,83.8701,84.6047,83.8502,84.426,222358.0
2023-02-01 15:30:00,85.1,85.65,84.87,84.98,158691.0,84.4856,85.0316,84.2572,84.3665,158691.0
2023-02-02 09:30:00,87.48,87.93,87.34,87.38,132404.0,86.8484,87.2952,86.7094,86.7491,132404.0
2023-02-02 10:00:00,87.4,87.93,87.17,87.83,92880.0,86.769,87.2952,86.5406,87.1959,92880.0
2023-02-02 10:30:00,87.91,88.42,87.84,88.18,58685.0,87.2753,87.7816,87.2058,87.5433,58685.0
2023-02-02 11:00:00,88.2,88.35,88.03,88.29,46103.0,87.5632,87.7121,87.3944,87.6526,46103.0
2023-02-02 11:30:00,88.31,88.51,88.14,88.14,60913.0,87.6724,87.871,87.5036,87.5036,60913.0
2023-02-02 12:00:00,88.2,88.4,88.04,88.36,371581.0,87.5632,87.7618,87.4044,87.722,371581.0
2023-02-02 12:30:00,88.39,88.59,88.35,88.57,88719.0,87.7518,87.9504,87.7121,87.9305,88719.0
2023-02-02 13:00:00,88.56,88.78,88.56,88.74,44345.0,87.9206,88.139,87.9206,88.0993,44345.0
2023-02-02 13:30:00,88.79,89.28,88.77,89.28,72821.0,88.1489,88.6354,88.1291,88.6354,72821.0
2023-02-02 14:00:00,89.28,89.34,88.5,88.5,102452.0,88.6354,88.695,87.861,87.861,102452.0
2023-02-02 14:30:00,88.55,88.55,87.83,87.91,29231.0,87.9107,87.9107,87.1959,87.2753,29231.0
2023-02-02 15:00:00,87.84,88.26,87.67,88.18,27260.0,87.2058,87.6228,87.037,87.5433,27260.0
2023-02-02 15:30:00,88.26,88.75,88.03,88.74,152885.0,87.6228,88.1092,87.3944,88.0993,152885.0
2023-02-03 09:30:00,86.59,88.22,86.59,88.1,105195.0,85.9648,87.5831,85.9648,87.4639,105195.0
2023-02-03 10:00:00,88.04,88.92,87.74,88.72,44636.0,87.4044,88.278,87.1065,88.0794,44636.0
2023-02-03 10:30:00,88.55,89.09,88.5,88.66,29172.0,87.9107,88.4468,87.861,88.0199,29172.0
2023-02-03 11:00:00,88.71,89.0,88.67,88.99,22804.0,88.0695,88.3574,88.0298,88.3475,22804.0
2023-02-03 11:30:00,88.99,89.24,88.47,88.47,34411.0,88.3475,88.5957,87.8313,87.8313,34411.0
2023-02-03 12:00:00,88.52,88.96,88.47,88.85,6590.0,87.8809,88.3177,87.8313,88.2085,6590.0
2023-02-03 12:30:00,88.8,88.87,88.11,88.11,8398.0,88.1589,88.2284,87.4739,87.4739,8398.0
2023-02-03 13:00:00,88.06,88.13,87.75,87.91,7465.0,87.4242,87.4937,87.1165,87.2753,7465.0
2023-02-03 13:30:00,87.85,87.92,87.43,87.86,27770.0,87.2157,87.2852,86.7988,87.2257,27770.0
2023-02-03 14:00:00,87.72,87.75,87.42,87.6,13837.0,87.0867,87.1165,86.7888,86.9675,13837.0
2023-02-03 14:30:00,87.54,87.74,87.24,87.32,24226.0,86.908,87.1065,86.6101,86.6896,24226.0
2023-02-03 15:00:00,87.31,87.6,87.13,87.45,125534.0,86.6796,86.9675,86.5009,86.8186,125534.0
2023-02-03 15:30:00,87.47,87.58,87.27,87.42,82937.0,86.8385,86.9477,86.6399,86.7888,82937.0
2023-02-06 09:30:00,86.39,86.83,86.32,86.76,23974.0,85.7663,86.2031,85.6968,86.1336,23974.0
2023-02-06 10:00:00,86.74,87.06,86.21,86.26,13568.0,86.1137,86.4314,85.5876,85.6372,13568.0
2023-02-06 10:30:00,86.18,86.78,86.03,86.78,9869.0,85.5578,86.1535,85.4089,86.1535,9869.0
2023-02-06 11:00:00,86.7,87.05,86.6,87.03,51340.0,86.074,86.4215,85.9748,86.4017,51340.0
2023-02-06 11:30:00,87.0,87.13,86.5,86.61,12974.0,86.3719,86.5009,85.8755,85.9847,12974.0
2023-02-06 12:00:00,86.61,86.69,86.44,86.57,8193.0,85.9847,86.0641,85.8159,85.945,8193.0
2023-02-06 12:30:00,86.67,86.76,86.55,86.6,5189.0,86.0442,86.1336,85.9251,85.9748,5189.0
2023-02-06 13:00:00,86.48,86.54,86.27,86.33,51502.0,85.8556,85.9152,85.6471,85.7067,51502.0
2023-02-06 13:30:00,86.36,86.39,86.25,86.38,20559.0,85.7365,85.7663,85.6273,85.7563,20559.0
2023-02-06 14:00:00,86.4,86.68,86.4,86.52,24479.0,85.7762,86.0542,85.7762,85.8953,24479.0
2023-02-06 14:30:00,86.5,86.52,86.29,86.36,16916.0,85.8755,85.8953,85.667,85.7365,16916.0
2023-02-06 15:00:00,86.4,86.41,86.03,86.1,37444.0,85.7762,85.7861,85.4089,85.4784,37444.0
2023-02-06 15:30:00,86.05,86.38,85.94,86.29,48317.0,85.4287,85.7563,85.3195,85.667,48317.0
2023-02-07 09:30:00,86.39,86.92,86.29,86.59,28608.0,85.7663,86.2924,85.667,85.9648,28608.0
2023-02-07 10:00:00,86.5,86.77,86.45,86.53,25702.0,85.8755,86.1435,85.8258,85.9053,25702.0
2023-02-07 10:30:00,86.57,86.88,86.56,86.72,18509.0,85.945,86.2527,85.935,86.0939,18509.0
2023-02-07 11:00:00,86.76,87.1,86.75,87.06,21608.0,86.1336,86.4711,86.1237,86.4314,21608.0
2023-02-07 11:30:00,87.05,87.32,87.05,87.18,11439.0,86.4215,86.6896,86.4215,86.5506,11439.0
2023-02-07 12:00:00,87.16,87.26,86.96,86.96,10766.0,86.5307,86.63,86.3322,86.3322,10766.0
2023-02-07 12:30:00,87.05,88.7,87.01,88.5,27741.0,86.4215,88.0596,86.3818,87.861,27741.0
2023-02-07 13:00:00,88.59,88.61,87.12,87.12,14830.0,87.9504,87.9702,86.491,86.491,14830.0
2023-02-07 13:30:00,86.99,87.05,86.47,86.75,28883.0,86.3619,86.4215,85.8457,86.1237,28883.0
2023-02-07 14:00:00,86.86,87.87,86.86,87.76,15348.0,86.2329,87.2356,86.2329,87.1264,15348.0
2023-02-07 14:30:00,87.78,88.29,87.73,88.17,24385.0,87.1462,87.6526,87.0966,87.5334,24385.0
2023-02-07 15:00:00,88.27,88.57,87.9,88.57,26771.0,87.6327,87.9305,87.2654,87.9305,26771.0
2023-02-07 15:30:00,88.56,89.04,88.43,88.68,50418.0,87.9206,88.3971,87.7915,88.0397,50418.0
2023-02-08 09:30:00,88.3,88.7,88.09,88.24,41492.0,87.6625,88.0596,87.454,87.6029,41492.0
2023-02-08 10:00:00,88.14,88.57,87.96,87.97,11819.0,87.5036,87.9305,87.3249,87.3349,11819.0
2023-02-08 10:30:00,87.71,87.83,87.49,87.62,21916.0,87.0767,87.1959,86.8583,86.9874,21916.0
2023-02-08 11:00:00,87.53,87.6,86.94,87.05,22248.0,86.898,86.9675,86.3123,86.4215,22248.0
2023-02-08 11:30:00,87.05,87.39,86.96,87.36,11542.0,86.4215,86.7591,86.3322,86.7293,11542.0
2023-02-08 12:00:00,87.2,87.46,87.12,87.45,8615.0,86.5704,86.8285,86.491,86.8186,8615.0
2023-02-08 12:30:00,87.5,87.54,87.11,87.35,8826.0,86.8683,86.908,86.4811,86.7193,8826.0
2023-02-08 13:00:00,87.45,87.59,87.29,87.29,9488.0,86.8186,86.9576,86.6598,86.6598,9488.0
2023-02-08 13:30:00,87.17,87.2,87.0,87.18,12616.0,86.5406,86.5704,86.3719,86.5506,12616.0
2023-02-08 14:00:00,87.18,87.38,87.06,87.16,24826.0,86.5506,86.7491,86.4314,86.5307,24826.0
2023-02-08 14:30:00,87.19,87.22,86.94,87.13,10178.0,86.5605,86.5903,86.3123,86.5009,10178.0
2023-02-08 15:00:00,87.17,87.17,86.77,86.87,24224.0,86.5406,86.5406,86.1435,86.2428,24224.0
2023-02-08 15:30:00,86.86,87.1,86.84,86.94,40284.0,86.2329,86.4711,86.213,86.3123,40284.0
2023-02-09 09:30:00,88.17,88.24,87.74,88.03,21263.0,87.5334,87.6029,87.1065,87.3944,21263.0
2023-02-09 10:00:00,87.93,88.12,87.52,87.55,16474.0,87.2952,87.4838,86.8881,86.9179,16474.0
2023-02-09 10:30:00,87.54,87.81,87.51,87.8,90120.0,86.908,87.176,86.8782,87.1661,90120.0
2023-02-09 11:00:00,87.81,87.81,87.19,87.25,54495.0,87.176,87.176,86.5605,86.6201,54495.0
2023-02-09 11:30:00,87.29,87.43,87.16,87.31,65491.0,86.6598,86.7988,86.5307,86.6796,65491.0
2023-02-09 12:00:00,87.32,87.56,87.32,87.32,84900.0,86.6896,86.9278,86.6896,86.6896,84900.0
2023-02-09 12:30:00,87.29,87.33,86.73,87.0,51540.0,86.6598,86.6995,86.1038,86.3719,51540.0
2023-02-09 13:00:00,87.0,87.05,86.8,86.99,63793.0,86.3719,86.4215,86.1733,86.3619,63793.0
2023-02-09 13:30:00,86.91,87.07,86.63,86.7,76993.0,86.2825,86.4414,86.0045,86.074,76993.0
2023-02-09 14:00:00,86.72,86.82,86.4,86.41,86985.0,86.0939,86.1932,85.7762,85.7861,86985.0
2023-02-09 14:30:00,86.43,86.56,86.35,86.41,56147.0,85.806,85.935,85.7266,85.7861,56147.0
2023-02-09 15:00:00,86.42,86.42,85.95,85.97,86029.0,85.7961,85.7961,85.3294,85.3493,86029.0
2023-02-09 15:30:00,85.95,86.4,85.72,86.12,158454.0,85.3294,85.7762,85.1011,85.4982,158454.0
2023-02-10 09:30:00,85.39,85.69,85.14,85.32,13083.0,84.7735,85.0713,84.5253,84.704,13083.0
2023-02-10 10:00:00,85.1,85.82,84.9,85.58,33610.0,84.4856,85.2004,84.287,84.9621,33610.0
2023-02-10 10:30:00,85.67,85.72,85.18,85.25,22815.0,85.0515,85.1011,84.565,84.6345,22815.0
2023-02-10 11:00:00,85.25,85.47,85.24,85.25,15585.0,84.6345,84.8529,84.6246,84.6345,15585.0
2023-02-10 11:30:00,85.23,85.23,84.88,84.88,27906.0,84.6146,84.6146,84.2672,84.2672,27906.0
2023-02-10 12:00:00,84.83,84.89,84.66,84.78,7523.0,84.2175,84.2771,84.0488,84.1679,7523.0
2023-02-10 12:30:00,84.87,85.01,84.78,85.0,2939.0,84.2572,84.3962,84.1679,84.3863,2939.0
2023-02-10 13:00:00,85.03,85.5,85.03,85.29,13564.0,84.4161,84.8827,84.4161,84.6742,13564.0
2023-02-10 13:30:00,85.26,85.26,85.01,85.02,7011.0,84.6444,84.6444,84.3962,84.4062,7011.0
2023-02-10 14:00:00,85.06,85.08,84.88,84.88,4941.0,84.4459,84.4657,84.2672,84.2672,4941.0
2023-02-10 14:30:00,84.83,85.08,84.83,85.07,14651.0,84.2175,84.4657,84.2175,84.4558,14651.0
2023-02-10 15:00:00,85.13,85.22,84.97,85.06,13312.0,84.5154,84.6047,84.3565,84.4459,13312.0
2023-02-10 15:30:00,85.05,85.41,85.05,85.34,37759.0,84.4359,84.7933,84.4359,84.7239,37759.0
2023-02-13 09:30:00,85.82,86.38,85.62,86.38,19743.0,85.2004,85.7563,85.0018,85.7563,19743.0
2023-02-13 10:00:00,86.54,86.54,86.13,86.38,11554.0,85.9152,85.9152,85.5081,85.7563,11554.0
2023-02-13 10:30:00,86.39,86.64,86.23,86.58,21064.0,85.7663,86.0145,85.6074,85.9549,21064.0
2023-02-13 11:00:00,86.6,86.89,86.59,86.84,29933.0,85.9748,86.2627,85.9648,86.213,29933.0
2023-02-13 11:30:00,86.84,87.01,86.66,86.82,19079.0,86.213,86.3818,86.0343,86.1932,19079.0
2023-02-13 12:00:00,86.86,86.99,86.86,86.92,15576.0,86.2329,86.3619,86.2329,86.2924,15576.0
2023-02-13 12:30:00,86.92,86.99,86.85,86.89,14134.0,86.2924,86.3619,86.2229,86.2627,14134.0
2023-02-13 13:00:00,86.87,87.02,86.73,86.99,10849.0,86.2428,86.3917,86.1038,86.3619,10849.0
2023-02-13 13:30:00,87.05,87.08,86.88,87.01,11289.0,86.4215,86.4513,86.2527,86.3818,11289.0
2023-02-13 14:00:00,87.06,87.06,86.72,86.74,8027.0,86.4314,86.4314,86.0939,86.1137,8027.0
2023-02-13 14:30:00,86.75,86.76,86.45,86.62,442832.0,86.1237,86.1336,85.8258,85.9946,442832.0
2023-02-13 15:00:00,86.64,86.78,86.46,86.75,18415.0,86.0145,86.1535,85.8358,86.1237,18415.0
2023-02-13 15:30:00,86.79,86.89,86.65,86.87,44414.0,86.1634,86.2627,86.0244,86.2428,44414.0
2023-02-14 09:30:00,86.48,87.19,85.94,87.16,23777.0,85.8556,86.5605,85.3195,86.5307,23777.0
2023-02-14 10:00:00,87.43,87.86,87.4,87.42,20228.0,86.7988,87.2257,86.769,86.7888,20228.0
2023-02-14 10:30:00,87.45,87.48,86.18,86.66,25661.0,86.8186,86.8484,85.5578,86.0343,25661.0
2023-02-14 11:00:00,86.64,87.04,86.51,86.51,17266.0,86.0145,86.4116,85.8854,85.8854,17266.0
2023-02-14 11:30:00,86.43,86.53,86.19,86.53,18775.0,85.806,85.9053,85.5677,85.9053,18775.0
2023-02-14 12:00:00,86.52,86.83,86.5,86.72,28991.0,85.8953,86.2031,85.8755,86.0939,28991.0
2023-02-14 12:30:00,86.69,86.89,86.63,86.83,19672.0,86.0641,86.2627,86.0045,86.2031,19672.0
2023-02-14 13:00:00,86.82,87.49,86.82,87.25,32823.0,86.1932,86.8583,86.1932,86.6201,32823.0
2023-02-14 13:30:00,87.27,87.4,87.15,87.3,19958.0,86.6399,86.769,86.5208,86.6697,19958.0
2023-02-14 14:00:00,87.26,87.44,86.97,87.37,21013.0,86.63,86.8087,86.3421,86.7392,21013.0
2023-02-14 14:30:00,87.35,87.68,87.35,87.53,27018.0,86.7193,87.047,86.7193,86.898,27018.0
2023-02-14 15:00:00,87.52,87.65,87.35,87.55,25666.0,86.8881,87.0172,86.7193,86.9179,25666.0
2023-02-14 15:30:00,87.51,87.81,87.5,87.56,83871.0,86.8782,87.176,86.8683,86.9278,83871.0
2023-02-15 09:30:00,86.97,87.58,86.97,86.98,11040.0,86.3421,86.9477,86.3421,86.352,11040.0
2023-02-15 10:00:00,87.18,87.28,86.81,87.24,18232.0,86.5506,86.6498,86.1832,86.6101,18232.0
2023-02-15 10:30:00,87.14,87.35,86.98,87.14,14432.0,86.5109,86.7193,86.352,86.5109,14432.0
2023-02-15 11:00:00,87.09,87.53,87.08,87.53,13996.0,86.4612,86.898,86.4513,86.898,13996.0
2023-02-15 11:30:00,87.52,87.77,87.35,87.59,38647.0,86.8881,87.1363,86.7193,86.9576,38647.0
2023-02-15 12:00:00,87.61,87.62,87.32,87.4,4688.0,86.9775,86.9874,86.6896,86.769,4688.0
2023-02-15 12:30:00,87.4,87.58,87.32,87.51,4831.0,86.769,86.9477,86.6896,86.8782,4831.0
2023-02-15 13:00:00,87.51,87.69,87.37,87.69,13992.0,86.8782,87.0569,86.7392,87.0569,13992.0
2023-02-15 13:30:00,87.69,87.88,87.59,87.88,22614.0,87.0569,87.2455,86.9576,87.2455,22614.0
2023-02-15 14:00:00,87.87,88.11,87.87,88.02,6471.0,87.2356,87.4739,87.2356,87.3845,6471.0
2023-02-15 14:30:00,88.1,88.11,87.82,87.82,11701.0,87.4639,87.4739,87.1859,87.1859,11701.0
2023-02-15 15:00:00,87.94,88.0,87.72,87.78,20881.0,87.3051,87.3646,87.0867,87.1462,20881.0
2023-02-15 15:30:00,87.85,88.17,87.81,88.14,41168.0,87.2157,87.5334,87.176,87.5036,41168.0
2023-02-16 09:30:00,86.5,87.01,86.38,86.95,9945.0,85.8755,86.3818,85.7563,86.3222,9945.0
2023-02-16 10:00:00,86.76,87.28,86.67,87.18,10664.0,86.1336,86.6498,86.0442,86.5506,10664.0
2023-02-16 10:30:00,87.21,87.53,87.21,87.41,10205.0,86.5804,86.898,86.5804,86.7789,10205.0
2023-02-16 11:00:00,87.47,87.59,87.17,87.26,8510.0,86.8385,86.9576,86.5406,86.63,8510.0
2023-02-16 11:30:00,87.33,87.43,87.24,87.27,11874.0,86.6995,86.7988,86.6101,86.6399,11874.0
2023-02-16 12:00:00,87.31,87.36,86.98,87.34,21800.0,86.6796,86.7293,86.352,86.7094,21800.0
2023-02-16 12:30:00,87.31,87.64,87.31,87.39,19617.0,86.6796,87.0072,86.6796,86.7591,19617.0
2023-02-16 13:00:00,87.47,87.55,87.3,87.33,18675.0,86.8385,86.9179,86.6697,86.6995,18675.0
2023-02-16 13:30:00,87.43,87.58,87.43,87.49,10996.0,86.7988,86.9477,86.7988,86.8583,10996.0
2023-02-16 14:00:00,87.54,87.59,87.3,87.5,26399.0,86.908,86.9576,86.6697,86.8683,26399.0
2023-02-16 14:30:00,87.53,87.62,87.48,87.48,18504.0,86.898,86.9874,86.8484,86.8484,18504.0
2023-02-16 15:00:00,87.49,87.49,86.47,86.47,49540.0,86.8583,86.8583,85.8457,85.8457,49540.0
2023-02-16 15:30:00,86.48,86.61,86.25,86.3,44364.0,85.8556,85.9847,85.6273,85.6769,44364.0
2023-02-17 09:30:00,85.63,85.78,84.85,84.89,17423.0,85.0118,85.1607,84.2374,84.2771,17423.0
2023-02-17 10:00:00,84.97,85.35,84.97,85.16,2494.0,84.3565,84.7338,84.3565,84.5452,2494.0
2023-02-17 10:30:00,85.16,85.54,84.96,84.96,17318.0,84.5452,84.9224,84.3466,84.3466,17318.0
2023-02-17 11:00:00,84.91,84.98,84.68,84.71,8773.0,84.297,84.3665,84.0686,84.0984,8773.0
2023-02-17 11:30:00,84.59,84.91,84.58,84.73,12942.0,83.9793,84.297,83.9693,84.1183,12942.0
2023-02-17 12:00:00,84.85,85.0,84.74,84.78,23102.0,84.2374,84.3863,84.1282,84.1679,23102.0
2023-02-17 12:30:00,84.76,84.76,84.41,84.51,11312.0,84.148,84.148,83.8006,83.8998,11312.0
2023-02-17 13:00:00,84.5,84.67,84.44,84.48,6305.0,83.8899,84.0587,83.8303,83.8701,6305.0
2023-02-17 13:30:00,84.49,84.7,84.49,84.62,9254.0,83.88,84.0885,83.88,84.0091,9254.0
2023-02-17 14:00:00,84.66,84.97,84.65,84.88,15849.0,84.0488,84.3565,84.0388,84.2672,15849.0
2023-02-17 14:30:00,84.96,85.2,84.92,85.15,13692.0,84.3466,84.5849,84.3069,84.5352,13692.0
2023-02-17 15:00:00,85.18,85.29,84.93,84.93,47227.0,84.565,84.6742,84.3168,84.3168,47227.0
2023-02-17 15:30:00,84.96,85.28,84.95,85.17,72050.0,84.3466,84.6643,84.3367,84.5551,72050.0
2023-02-21 09:30:00,84.02,84.58,84.02,84.13,25051.0,83.4134,83.9693,83.4134,83.5226,25051.0
2023-02-21 10:00:00,84.22,84.24,83.72,83.74,12987.0,83.6119,83.6318,83.1155,83.1354,12987.0
2023-02-21 10:30:00,83.74,83.98,83.73,83.82,6164.0,83.1354,83.3737,83.1255,83.2148,6164.0
2023-02-21 11:00:00,83.88,83.88,83.55,83.55,12315.0,83.2744,83.2744,82.9468,82.9468,12315.0
2023-02-21 11:30:00,83.56,83.68,83.46,83.46,20926.0,82.9567,83.0758,82.8574,82.8574,20926.0
2023-02-21 12:00:00,83.46,83.54,83.37,83.38,23027.0,82.8574,82.9368,82.7681,82.778,23027.0
2023-02-21 12:30:00,83.37,83.58,83.37,83.58,12978.0,82.7681,82.9766,82.7681,82.9766,12978.0
2023-02-21 13:00:00,83.62,83.63,83.35,83.42,8019.0,83.0163,83.0262,82.7482,82.8177,8019.0
2023-02-21 13:30:00,83.39,83.45,83.35,83.35,6707.0,82.7879,82.8475,82.7482,82.7482,6707.0
2023-02-21 14:00:00,83.35,83.36,83.19,83.28,18785.0,82.7482,82.7581,82.5894,82.6787,18785.0
2023-02-21 14:30:00,83.25,83.42,83.23,83.27,34808.0,82.6489,82.8177,82.6291,82.6688,34808.0
2023-02-21 15:00:00,83.3,83.4,83.09,83.09,44420.0,82.6986,82.7979,82.4901,82.4901,44420.0
2023-02-21 15:30:00,83.18,83.31,83.07,83.11,33321.0,82.5794,82.7085,82.4702,82.51,33321.0
2023-02-22 09:30:00,83.3,83.71,83.3,83.36,53194.0,82.6986,83.1056,82.6986,82.7581,53194.0
2023-02-22 10:00:00,83.35,83.35,82.8,83.01,16130.0,82.7482,82.7482,82.2022,82.4107,16130.0
2023-02-22 10:30:00,82.86,83.25,82.7,83.25,9461.0,82.2618,82.6489,82.1029,82.6489,9461.0
2023-02-22 11:00:00,83.2,83.31,83.03,83.13,29751.0,82.5993,82.7085,82.4305,82.5298,29751.0
2023-02-22 11:30:00,83.12,83.26,83.05,83.24,2837.0,82.5199,82.6589,82.4504,82.639,2837.0
2023-02-22 12:00:00,83.21,83.37,83.11,83.29,4666.0,82.6092,82.7681,82.51,82.6887,4666.0
2023-02-22 12:30:00,83.36,83.48,83.35,83.44,9823.0,82.7581,82.8773,82.7482,82.8376,9823.0
2023-02-22 13:00:00,83.46,83.69,83.43,83.67,5728.0,82.8574,83.0858,82.8276,83.0659,5728.0
2023-02-22 13:30:00,83.68,83.7,83.5,83.58,13692.0,83.0758,83.0957,82.8971,82.9766,13692.0
2023-02-22 14:00:00,83.55,83.77,83.19,83.42,80612.0,82.9468,83.1652,82.5894,82.8177,80612.0
2023-02-22 14:30:00,83.29,83.42,82.95,82.95,58127.0,82.6887,82.8177,82.3511,82.3511,58127.0
2023-02-22 15:00:00,82.93,83.2,82.89,82.99,24362.0,82.3313,82.5993,82.2915,82.3908,24362.0
2023-02-22 15:30:00,82.97,83.16,82.82,83.16,28392.0,82.371,82.5596,82.222,82.5596,28392.0
2023-02-23 09:30:00,84.71,84.79,84.21,84.56,41571.0,84.0984,84.1778,83.602,83.9495,41571.0
2023-02-23 10:00:00,84.66,84.69,84.1,84.3,18426.0,84.0488,84.0785,83.4928,83.6914,18426.0
2023-02-23 10:30:00,84.28,84.36,83.61,83.67,22354.0,83.6715,83.7509,83.0063,83.0659,22354.0
2023-02-23 11:00:00,83.72,83.85,83.45,83.46,30159.0,83.1155,83.2446,82.8475,82.8574,30159.0
2023-02-23 11:30:00,83.42,83.5,83.23,83.23,37289.0,82.8177,82.8971,82.6291,82.6291,37289.0
2023-02-23 12:00:00,83.22,83.41,83.18,83.37,24450.0,82.6192,82.8078,82.5794,82.7681,24450.0
2023-02-23 12:30:00,83.37,83.48,83.31,83.45,20720.0,82.7681,82.8773,82.7085,82.8475,20720.0
2023-02-23 13:00:00,83.44,83.57,83.31,83.46,43471.0,82.8376,82.9666,82.7085,82.8574,43471.0
2023-02-23 13:30:00,83.44,83.79,83.38,83.75,38838.0,82.8376,83.185,82.778,83.1453,38838.0
2023-02-23 14:00:00,83.74,84.28,83.69,84.25,39484.0,83.1354,83.6715,83.0858,83.6417,39484.0
2023-02-23 14:30:00,84.26,84.46,84.24,84.27,36541.0,83.6516,83.8502,83.6318,83.6616,36541.0
2023-02-23 15:00:00,84.33,84.66,84.32,84.66,55144.0,83.7211,84.0488,83.7112,84.0488,55144.0
2023-02-23 15:30:00,84.65,84.69,84.38,84.41,112766.0,84.0388,84.0785,83.7708,83.8006,112766.0
2023-02-24 09:30:00,82.9,83.16,82.66,82.75,27946.0,82.3015,82.5596,82.0632,82.1526,27946.0
2023-02-24 10:00:00,82.75,82.84,82.48,82.63,7238.0,82.1526,82.2419,81.8845,82.0334,7238.0
2023-02-24 10:30:00,82.56,82.65,82.35,82.44,13410.0,81.9639,82.0533,81.7554,81.8448,13410.0
2023-02-24 11:00:00,82.41,82.78,82.37,82.78,9023.0,81.815,82.1823,81.7753,82.1823,9023.0
2023-02-24 11:30:00,82.75,83.03,82.58,82.85,29643.0,82.1526,82.4305,81.9838,82.2518,29643.0
2023-02-24 12:00:00,82.92,82.92,82.67,82.72,11953.0,82.3213,82.3213,82.0731,82.1228,11953.0
2023-02-24 12:30:00,82.73,82.79,82.48,82.55,4793.0,82.1327,82.1923,81.8845,81.954,4793.0
2023-02-24 13:00:00,82.52,82.66,82.46,82.66,4243.0,81.9242,82.0632,81.8646,82.0632,4243.0
2023-02-24 13:30:00,82.54,82.75,82.49,82.65,4340.0,81.9441,82.1526,81.8944,82.0533,4340.0
2023-02-24 14:00:00,82.67,82.76,82.6,82.76,27199.0,82.0731,82.1625,82.0036,82.1625,27199.0
2023-02-24 14:30:00,82.68,83.0,82.54,82.97,9932.0,82.0831,82.4007,81.9441,82.371,9932.0
2023-02-24 15:00:00,82.97,83.07,82.81,82.84,13102.0,82.371,82.4702,82.2121,82.2419,13102.0
2023-02-24 15:30:00,82.75,82.9,82.54,82.85,36864.0,82.1526,82.3015,81.9441,82.2518,36864.0
2023-02-27 09:30:00,83.79,83.81,83.51,83.77,8962.0,83.185,83.2049,82.9071,83.1652,8962.0
2023-02-27 10:00:00,83.7,84.06,83.69,83.8,6783.0,83.0957,83.4531,83.0858,83.195,6783.0
2023-02-27 10:30:00,83.73,83.77,83.25,83.44,27656.0,83.1255,83.1652,82.6489,82.8376,27656.0
2023-02-27 11:00:00,83.5,83.52,83.33,83.4,22777.0,82.8971,82.917,82.7284,82.7979,22777.0
2023-02-27 11:30:00,83.4,83.5,83.19,83.47,8260.0,82.7979,82.8971,82.5894,82.8674,8260.0
2023-02-27 12:00:00,83.39,83.45,83.26,83.38,5819.0,82.7879,82.8475,82.6589,82.778,5819.0
2023-02-27 12:30:00,83.39,83.58,83.39,83.57,6374.0,82.7879,82.9766,82.7879,82.9666,6374.0
2023-02-27 13:00:00,83.58,83.68,83.54,83.59,5042.0,82.9766,83.0758,82.9368,82.9865,5042.0
2023-02-27 13:30:00,83.55,83.59,83.41,83.59,3342.0,82.9468,82.9865,82.8078,82.9865,3342.0
2023-02-27 14:00:00,83.61,83.72,83.48,83.53,13098.0,83.0063,83.1155,82.8773,82.9269,13098.0
2023-02-27 14:30:00,83.53,83.54,83.24,83.34,7760.0,82.9269,82.9368,82.639,82.7383,7760.0
2023-02-27 15:00:00,83.29,83.35,83.17,83.3,17110.0,82.6887,82.7482,82.5695,82.6986,17110.0
2023-02-27 15:30:00,83.27,83.27,83.09,83.22,35458.0,82.6688,82.6688,82.4901,82.6192,35458.0
2023-02-28 09:30:00,83.0,83.53,82.96,83.42,12657.0,82.4007,82.9269,82.361,82.8177,12657.0
2023-02-28 10:00:00,83.53,83.66,83.39,83.45,4050.0,82.9269,83.056,82.7879,82.8475,4050.0
2023-02-28 10:30:00,83.32,83.52,83.18,83.35,15815.0,82.7184,82.917,82.5794,82.7482,15815.0
2023-02-28 11:00:00,83.44,83.65,83.44,83.6,3441.0,82.8376,83.0461,82.8376,82.9964,3441.0
2023-02-28 11:30:00,83.58,83.58,83.33,83.44,14388.0,82.9766,82.9766,82.7284,82.8376,14388.0
2023-02-28 12:00:00,83.48,83.74,83.48,83.68,9193.0,82.8773,83.1354,82.8773,83.0758,9193.0
2023-02-28 12:30:00,83.72,83.92,83.67,83.9,9970.0,83.1155,83.3141,83.0659,83.2942,9970.0
2023-02-28 13:00:00,83.91,84.01,83.89,83.96,8133.0,83.3042,83.4035,83.2843,83.3538,8133.0
2023-02-28 13:30:00,83.95,84.07,83.89,84.03,14759.0,83.3439,83.463,83.2843,83.4233,14759.0
2023-02-28 14:00:00,84.03,84.05,83.87,83.88,24886.0,83.4233,83.4432,83.2645,83.2744,24886.0
2023-02-28 14:30:00,83.87,83.93,83.73,83.73,18070.0,83.2645,83.324,83.1255,83.1255,18070.0
2023-02-28 15:00:00,83.73,83.73,83.51,83.55,13002.0,83.1255,83.1255,82.9071,82.9468,13002.0
2023-02-28 15:30:00,83.55,83.55,83.32,83.32,46269.0,82.9468,82.9468,82.7184,82.7184,46269.0
2023-03-01 09:30:00,83.23,83.61,82.92,83.49,17122.0,82.6291,83.0063,82.3213,82.8872,17122.0
2023-03-01 10:00:00,83.57,83.64,82.79,82.92,63475.0,82.9666,83.0361,82.1923,82.3213,63475.0
2023-03-01 10:30:00,82.85,83.4,82.78,83.22,47802.0,82.2518,82.7979,82.1823,82.6192,47802.0
2023-03-01 11:00:00,83.16,83.16,82.61,82.83,30940.0,82.5596,82.5596,82.0136,82.232,30940.0
2023-03-01 11:30:00,82.82,83.28,82.78,83.2,17496.0,82.222,82.6787,82.1823,82.5993,17496.0
2023-03-01 12:00:00,83.18,83.32,83.13,83.25,4651.0,82.5794,82.7184,82.5298,82.6489,4651.0
2023-03-01 12:30:00,83.21,83.3,83.13,83.19,6292.0,82.6092,82.6986,82.5298,82.5894,6292.0
2023-03-01 13:00:00,83.08,83.09,82.94,82.94,8856.0,82.4802,82.4901,82.3412,82.3412,8856.0
2023-03-01 13:30:00,82.91,82.97,82.81,82.9,55258.0,82.3114,82.371,82.2121,82.3015,55258.0
2023-03-01 14:00:00,82.88,82.95,82.74,82.74,135678.0,82.2816,82.3511,82.1426,82.1426,135678.0
2023-03-01 14:30:00,82.69,82.78,82.63,82.7,21366.0,82.093,82.1823,82.0334,82.1029,21366.0
2023-03-01 15:00:00,82.71,82.82,82.62,82.63,21469.0,82.1128,82.222,82.0235,82.0334,21469.0
2023-03-01 15:30:00,82.64,82.86,82.63,82.72,60223.0,82.0433,82.2618,82.0334,82.1228,60223.0
2023-03-02 09:30:00,82.34,82.53,82.22,82.34,14199.0,81.7455,81.9341,81.6264,81.7455,14199.0
2023-03-02 10:00:00,82.51,82.65,82.34,82.64,6859.0,81.9143,82.0533,81.7455,82.0433,6859.0
2023-03-02 10:30:00,82.54,82.78,82.47,82.76,17247.0,81.9441,82.1823,81.8746,82.1625,17247.0
2023-03-02 11:00:00,82.8,82.8,82.5,82.52,9557.0,82.2022,82.2022,81.9044,81.9242,9557.0
2023-03-02 11:30:00,82.52,82.56,82.41,82.48,4335.0,81.9242,81.9639,81.815,81.8845,4335.0
2023-03-02 12:00:00,82.59,82.61,82.47,82.61,4213.0,81.9937,82.0136,81.8746,82.0136,4213.0
2023-03-02 12:30:00,82.61,82.71,82.57,82.71,9287.0,82.0136,82.1128,81.9739,82.1128,9287.0
2023-03-02 13:00:00,82.68,82.72,82.59,82.63,13375.0,82.0831,82.1228,81.9937,82.0334,13375.0
2023-03-02 13:30:00,82.65,83.31,82.63,83.31,41236.0,82.0533,82.7085,82.0334,82.7085,41236.0
2023-03-02 14:00:00,83.32,83.7,83.32,83.7,17326.0,82.7184,83.0957,82.7184,83.0957,17326.0
2023-03-02 14:30:00,83.74,83.77,83.57,83.66,9500.0,83.1354,83.1652,82.9666,83.056,9500.0
2023-03-02 15:00:00,83.7,83.82,83.59,83.75,33291.0,83.0957,83.2148,82.9865,83.1453,33291.0
2023-03-02 15:30:00,83.79,84.08,83.72,83.82,34975.0,83.185,83.4729,83.1155,83.2148,34975.0
2023-03-03 09:30:00,84.35,84.98,84.35,84.92,11473.0,83.741,84.3665,83.741,84.3069,11473.0
2023-03-03 10:00:00,85.0,85.13,84.52,85.04,22599.0,84.3863,84.5154,83.9098,84.426,22599.0
2023-03-03 10:30:00,85.1,85.15,84.85,84.92,14241.0,84.4856,84.5352,84.2374,84.3069,14241.0
2023-03-03 11:00:00,84.87,84.94,84.81,84.85,12605.0,84.2572,84.3267,84.1977,84.2374,12605.0
2023-03-03 11:30:00,84.9,85.09,84.79,85.08,10307.0,84.287,84.4757,84.1778,84.4657,10307.0
2023-03-03 12:00:00,85.07,85.17,85.03,85.17,9216.0,84.4558,84.5551,84.4161,84.5551,9216.0
2023-03-03 12:30:00,85.14,85.37,85.1,85.37,2385.0,84.5253,84.7536,84.4856,84.7536,2385.0
2023-03-03 13:00:00,85.4,85.5,85.32,85.41,8014.0,84.7834,84.8827,84.704,84.7933,8014.0
2023-03-03 13:30:00,85.43,85.5,85.35,85.43,13388.0,84.8132,84.8827,84.7338,84.8132,13388.0
2023-03-03 14:00:00,85.42,85.65,85.39,85.65,13287.0,84.8033,85.0316,84.7735,85.0316,13287.0
2023-03-03 14:30:00,85.66,85.7,85.61,85.62,2955.0,85.0415,85.0813,84.9919,85.0018,2955.0
2023-03-03 15:00:00,85.68,85.77,85.57,85.69,22889.0,85.0614,85.1507,84.9522,85.0713,22889.0
2023-03-03 15:30:00,85.7,85.76,85.57,85.74,23458.0,85.0813,85.1408,84.9522,85.121,23458.0
2023-03-06 09:30:00,86.28,86.52,86.22,86.36,13761.0,85.6571,85.8953,85.5975,85.7365,13761.0
2023-03-06 10:00:00,86.43,86.93,86.36,86.92,32552.0,85.806,86.3024,85.7365,86.2924,32552.0
2023-03-06 10:30:00,86.94,87.19,86.85,87.11,20118.0,86.3123,86.5605,86.2229,86.4811,20118.0
2023-03-06 11:00:00,87.11,87.32,87.01,87.01,101696.0,86.4811,86.6896,86.3818,86.3818,101696.0
2023-03-06 11:30:00,87.01,87.07,86.93,87.05,8846.0,86.3818,86.4414,86.3024,86.4215,8846.0
2023-03-06 12:00:00,87.05,87.11,86.94,86.96,85702.0,86.4215,86.4811,86.3123,86.3322,85702.0
2023-03-06 12:30:00,86.96,86.98,86.52,86.63,9465.0,86.3322,86.352,85.8953,86.0045,9465.0
2023-03-06 13:00:00,86.56,86.67,86.54,86.55,9095.0,85.935,86.0442,85.9152,85.9251,9095.0
2023-03-06 13:30:00,86.55,86.6,86.3,86.37,15731.0,85.9251,85.9748,85.6769,85.7464,15731.0
2023-03-06 14:00:00,86.36,86.42,86.21,86.26,10301.0,85.7365,85.7961,85.5876,85.6372,10301.0
2023-03-06 14:30:00,86.27,86.35,86.16,86.2,7469.0,85.6471,85.7266,85.5379,85.5776,7469.0
2023-03-06 15:00:00,86.2,86.27,85.97,85.97,40634.0,85.5776,85.6471,85.3493,85.3493,40634.0
2023-03-06 15:30:00,86.0,86.1,85.9,85.98,28897.0,85.3791,85.4784,85.2798,85.3592,28897.0
2023-03-07 09:30:00,85.99,86.35,85.99,86.27,7253.0,85.3692,85.7266,85.3692,85.6471,7253.0
2023-03-07 10:00:00,86.12,86.12,85.14,85.64,15548.0,85.4982,85.4982,84.5253,85.0217,15548.0
2023-03-07 10:30:00,85.51,86.13,85.47,85.56,98935.0,84.8926,85.5081,84.8529,84.9423,98935.0
2023-03-07 11:00:00,85.35,85.68,85.34,85.4,9183.0,84.7338,85.0614,84.7239,84.7834,9183.0
2023-03-07 11:30:00,85.38,85.71,85.37,85.47,14020.0,84.7636,85.0912,84.7536,84.8529,14020.0
2023-03-07 12:00:00,85.5,86.02,85.43,85.99,18880.0,84.8827,85.3989,84.8132,85.3692,18880.0
2023-03-07 12:30:00,85.86,85.96,85.7,85.7,18578.0,85.2401,85.3394,85.0813,85.0813,18578.0
2023-03-07 13:00:00,85.65,85.7,85.43,85.44,6842.0,85.0316,85.0813,84.8132,84.8231,6842.0
2023-03-07 13:30:00,85.58,85.61,85.04,85.14,53251.0,84.9621,84.9919,84.426,84.5253,53251.0
2023-03-07 14:00:00,85.13,85.24,85.01,85.04,39751.0,84.5154,84.6246,84.3962,84.426,39751.0
2023-03-07 14:30:00,85.05,85.07,84.82,84.83,16497.0,84.4359,84.4558,84.2076,84.2175,16497.0
2023-03-07 15:00:00,84.91,85.05,84.84,84.84,14481.0,84.297,84.4359,84.2275,84.2275,14481.0
2023-03-07 15:30:00,84.84,85.09,84.84,85.02,41735.0,84.2275,84.4757,84.2275,84.4062,41735.0
2023-03-08 09:30:00,85.19,85.49,85.19,85.42,15160.0,84.5749,84.8728,84.5749,84.8033,15160.0
2023-03-08 10:00:00,85.38,85.54,84.98,85.44,35650.0,84.7636,84.9224,84.3665,84.8231,35650.0
2023-03-08 10:30:00,85.59,85.75,85.37,85.51,17180.0,84.972,85.1309,84.7536,84.8926,17180.0
2023-03-08 11:00:00,85.49,85.81,85.49,85.67,5364.0,84.8728,85.1905,84.8728,85.0515,5364.0
2023-03-08 11:30:00,85.54,85.98,85.35,85.9,20847.0,84.9224,85.3592,84.7338,85.2798,20847.0
2023-03-08 12:00:00,85.97,85.97,85.54,85.55,6123.0,85.3493,85.3493,84.9224,84.9323,6123.0
2023-03-08 12:30:00,85.52,85.7,85.35,85.59,4066.0,84.9026,85.0813,84.7338,84.972,4066.0
2023-03-08 13:00:00,85.6,85.6,85.35,85.37,34562.0,84.982,84.982,84.7338,84.7536,34562.0
2023-03-08 13:30:00,85.34,85.41,85.25,85.29,12511.0,84.7239,84.7933,84.6345,84.6742,12511.0
2023-03-08 14:00:00,85.34,85.59,85.34,85.57,11139.0,84.7239,84.972,84.7239,84.9522,11139.0
2023-03-08 14:30:00,85.59,85.65,85.47,85.47,11656.0,84.972,85.0316,84.8529,84.8529,11656.0
2023-03-08 15:00:00,85.49,85.49,85.29,85.35,12077.0,84.8728,84.8728,84.6742,84.7338,12077.0
2023-03-08 15:30:00,85.38,85.94,85.37,85.8,46177.0,84.7636,85.3195,84.7536,85.1805,46177.0
2023-03-09 09:30:00,85.97,86.58,85.81,86.58,14774.0,85.3493,85.9549,85.1905,85.9549,14774.0
2023-03-09 10:00:00,86.67,86.85,86.44,86.48,11371.0,86.0442,86.2229,85.8159,85.8556,11371.0
2023-03-09 10:30:00,86.56,86.74,86.43,86.49,8003.0,85.935,86.1137,85.806,85.8655,8003.0
2023-03-09 11:00:00,86.4,86.53,86.31,86.31,9917.0,85.7762,85.9053,85.6868,85.6868,9917.0
2023-03-09 11:30:00,86.38,86.51,86.31,86.31,4653.0,85.7563,85.8854,85.6868,85.6868,4653.0
2023-03-09 12:00:00,86.33,86.34,86.02,86.33,26285.0,85.7067,85.7166,85.3989,85.7067,26285.0
2023-03-09 12:30:00,86.34,86.34,85.8,85.91,4696.0,85.7166,85.7166,85.1805,85.2897,4696.0
2023-03-09 13:00:00,85.86,85.92,85.37,85.44,8223.0,85.2401,85.2997,84.7536,84.8231,8223.0
2023-03-09 13:30:00,85.27,85.32,84.9,85.0,38848.0,84.6544,84.704,84.287,84.3863,38848.0
2023-03-09 14:00:00,85.0,85.07,84.79,84.93,39039.0,84.3863,84.4558,84.1778,84.3168,39039.0
2023-03-09 14:30:00,84.84,85.06,84.73,84.79,20575.0,84.2275,84.4459,84.1183,84.1778,20575.0
2023-03-09 15:00:00,84.8,84.82,84.07,84.24,31093.0,84.1878,84.2076,83.463,83.6318,31093.0
2023-03-09 15:30:00,84.16,84.54,84.13,84.26,49144.0,83.5524,83.9296,83.5226,83.6516,49144.0
2023-03-10 09:30:00,84.11,84.11,82.84,83.24,16574.0,83.5027,83.5027,82.2419,82.639,16574.0
2023-03-10 10:00:00,83.41,83.75,83.13,83.22,21477.0,82.8078,83.1453,82.5298,82.6192,21477.0
2023-03-10 10:30:00,83.23,83.97,83.16,83.95,34803.0,82.6291,83.3637,82.5596,83.3439,34803.0
2023-03-10 11:00:00,83.84,84.25,83.67,84.25,34545.0,83.2347,83.6417,83.0659,83.6417,34545.0
2023-03-10 11:30:00,84.34,84.44,83.66,83.67,16797.0,83.7311,83.8303,83.056,83.0659,16797.0
2023-03-10 12:00:00,83.69,83.78,83.31,83.45,16343.0,83.0858,83.1751,82.7085,82.8475,16343.0
2023-03-10 12:30:00,83.5,83.77,83.14,83.14,26935.0,82.8971,83.1652,82.5397,82.5397,26935.0
2023-03-10 13:00:00,83.19,83.26,82.71,82.76,27790.0,82.5894,82.6589,82.1128,82.1625,27790.0
2023-03-10 13:30:00,82.75,82.76,82.32,82.35,42446.0,82.1526,82.1625,81.7257,81.7554,42446.0
2023-03-10 14:00:00,82.38,82.87,82.38,82.45,30013.0,81.7852,82.2717,81.7852,81.8547,30013.0
2023-03-10 14:30:00,82.49,83.14,82.49,82.96,34638.0,81.8944,82.5397,81.8944,82.361,34638.0
2023-03-10 15:00:00,82.95,83.08,82.68,82.89,33885.0,82.3511,82.4802,82.0831,82.2915,33885.0
2023-03-10 15:30:00,82.82,82.83,82.36,82.66,81648.0,82.222,82.232,81.7654,82.0632,81648.0
2023-03-13 09:30:00,82.02,83.11,81.54,82.93,76708.0,81.4278,82.51,80.9513,82.3313,76708.0
2023-03-13 10:00:00,82.81,83.25,82.54,82.64,36005.0,82.2121,82.6489,81.9441,82.0433,36005.0
2023-03-13 10:30:00,82.74,83.48,82.64,83.46,36905.0,82.1426,82.8773,82.0433,82.8574,36905.0
2023-03-13 11:00:00,83.41,84.13,83.3,84.1,87816.0,82.8078,83.5226,82.6986,83.4928,87816.0
2023-03-13 11:30:00,84.12,84.24,83.7,84.04,77882.0,83.5127,83.6318,83.0957,83.4332,77882.0
2023-03-13 12:00:00,84.01,84.25,83.62,83.76,70242.0,83.4035,83.6417,83.0163,83.1553,70242.0
2023-03-13 12:30:00,83.75,84.03,83.43,83.52,56843.0,83.1453,83.4233,82.8276,82.917,56843.0
2023-03-13 13:00:00,83.54,83.73,83.19,83.43,58052.0,82.9368,83.1255,82.5894,82.8276,58052.0
2023-03-13 13:30:00,83.33,83.79,83.19,83.74,53273.0,82.7284,83.185,82.5894,83.1354,53273.0
2023-03-13 14:00:00,83.78,84.21,83.76,84.05,110383.0,83.1751,83.602,83.1553,83.4432,110383.0
2023-03-13 14:30:00,84.09,84.31,83.82,84.05,102310.0,83.4829,83.7013,83.2148,83.4432,102310.0
2023-03-13 15:00:00,84.05,84.19,83.43,83.53,172399.0,83.4432,83.5822,82.8276,82.9269,172399.0
2023-03-13 15:30:00,83.52,83.98,83.21,83.25,193641.0,82.917,83.3737,82.6092,82.6489,193641.0
2023-03-14 09:30:00,84.52,85.21,84.52,85.0,55229.0,83.9098,84.5948,83.9098,84.3863,55229.0
2023-03-14 10:00:00,84.96,85.23,84.85,85.23,45419.0,84.3466,84.6146,84.2374,84.6146,45419.0
2023-03-14 10:30:00,85.25,85.39,85.24,85.26,27058.0,84.6345,84.7735,84.6246,84.6444,27058.0
2023-03-14 11:00:00,85.09,85.55,85.09,85.54,13808.0,84.4757,84.9323,84.4757,84.9224,13808.0
2023-03-14 11:30:00,85.57,85.66,85.49,85.51,23534.0,84.9522,85.0415,84.8728,84.8926,23534.0
2023-03-14 12:00:00,85.53,85.56,85.25,85.29,32779.0,84.9125,84.9423,84.6345,84.6742,32779.0
2023-03-14 12:30:00,85.36,85.48,85.23,85.32,27416.0,84.7437,84.8628,84.6146,84.704,27416.0
2023-03-14 13:00:00,85.38,85.39,84.65,85.01,11567.0,84.7636,84.7735,84.0388,84.3962,11567.0
2023-03-14 13:30:00,84.93,85.15,84.7,84.76,10381.0,84.3168,84.5352,84.0885,84.148,10381.0
2023-03-14 14:00:00,84.79,84.88,84.38,84.85,19681.0,84.1778,84.2672,83.7708,84.2374,19681.0
2023-03-14 14:30:00,84.85,84.94,84.68,84.69,30700.0,84.2374,84.3267,84.0686,84.0785,30700.0
2023-03-14 15:00:00,84.74,84.8,84.21,84.48,49090.0,84.1282,84.1878,83.602,83.8701,49090.0
2023-03-14 15:30:00,84.44,85.52,84.44,85.4,71002.0,83.8303,84.9026,83.8303,84.7834,71002.0
2023-03-15 09:30:00,84.6,85.08,84.5,84.55,86264.0,83.9892,84.4657,83.8899,83.9396,86264.0
2023-03-15 10:00:00,84.53,84.97,84.4,84.5,62368.0,83.9197,84.3565,83.7906,83.8899,62368.0
2023-03-15 10:30:00,84.46,84.7,84.12,84.69,72212.0,83.8502,84.0885,83.5127,84.0785,72212.0
2023-03-15 11:00:00,84.66,84.88,84.54,84.67,39675.0,84.0488,84.2672,83.9296,84.0587,39675.0
2023-03-15 11:30:00,84.67,85.13,84.6,84.85,33915.0,84.0587,84.5154,83.9892,84.2374,33915.0
2023-03-15 12:00:00,84.86,84.89,84.35,84.5,44164.0,84.2473,84.2771,83.741,83.8899,44164.0
2023-03-15 12:30:00,84.51,84.67,84.29,84.44,22108.0,83.8998,84.0587,83.6814,83.8303,22108.0
2023-03-15 13:00:00,84.41,85.03,84.32,85.01,51649.0,83.8006,84.4161,83.7112,84.3962,51649.0
2023-03-15 13:30:00,84.96,85.16,84.7,85.01,36250.0,84.3466,84.5452,84.0885,84.3962,36250.0
2023-03-15 14:00:00,85.05,85.71,84.77,85.51,58008.0,84.4359,85.0912,84.158,84.8926,58008.0
2023-03-15 14:30:00,85.58,85.73,85.34,85.73,31627.0,84.9621,85.111,84.7239,85.111,31627.0
2023-03-15 15:00:00,85.73,85.91,85.41,85.78,48755.0,85.111,85.2897,84.7933,85.1607,48755.0
2023-03-15 15:30:00,85.77,85.84,85.17,85.74,66128.0,85.1507,85.2202,84.5551,85.121,66128.0
2023-03-16 09:30:00,85.57,85.91,85.49,85.87,10268.0,84.9522,85.2897,84.8728,85.25,10268.0
2023-03-16 10:00:00,86.16,86.3,85.84,86.04,19877.0,85.5379,85.6769,85.2202,85.4188,19877.0
2023-03-16 10:30:00,86.01,87.0,86.01,86.9,48198.0,85.389,86.3719,85.389,86.2726,48198.0
2023-03-16 11:00:00,86.91,87.48,86.82,87.46,74640.0,86.2825,86.8484,86.1932,86.8285,74640.0
2023-03-16 11:30:00,87.5,88.0,87.43,87.84,125385.0,86.8683,87.3646,86.7988,87.2058,125385.0
2023-03-16 12:00:00,87.85,87.9,87.48,87.81,34852.0,87.2157,87.2654,86.8484,87.176,34852.0
2023-03-16 12:30:00,87.85,88.17,87.69,88.14,82747.0,87.2157,87.5334,87.0569,87.5036,82747.0
2023-03-16 13:00:00,88.12,88.21,87.82,88.07,43365.0,87.4838,87.5731,87.1859,87.4341,43365.0
2023-03-16 13:30:00,88.02,88.1,87.87,88.01,29151.0,87.3845,87.4639,87.2356,87.3746,29151.0
2023-03-16 14:00:00,87.98,88.03,87.84,88.01,29443.0,87.3448,87.3944,87.2058,87.3746,29443.0
2023-03-16 14:30:00,88.06,88.29,87.86,88.24,41203.0,87.4242,87.6526,87.2257,87.6029,41203.0
2023-03-16 15:00:00,88.23,88.63,88.2,88.62,80180.0,87.593,87.9901,87.5632,87.9802,80180.0
2023-03-16 15:30:00,88.59,88.64,88.38,88.57,218055.0,87.9504,88.0,87.7419,87.9305,218055.0
2023-03-17 09:30:00,88.91,89.12,88.56,88.97,101907.0,88.2681,88.4766,87.9206,88.3276,101907.0
2023-03-17 10:00:00,89.03,89.48,88.66,88.74,105114.0,88.3872,88.834,88.0199,88.0993,105114.0
2023-03-17 10:30:00,88.78,88.9,88.12,88.44,560493.0,88.139,88.2581,87.4838,87.8015,560493.0
2023-03-17 11:00:00,88.38,88.54,87.9,88.08,290389.0,87.7419,87.9007,87.2654,87.4441,290389.0
2023-03-17 11:30:00,88.08,88.27,87.81,88.19,223052.0,87.4441,87.6327,87.176,87.5533,223052.0
2023-03-17 12:00:00,88.18,88.42,88.1,88.34,136432.0,87.5433,87.7816,87.4639,87.7022,136432.0
2023-03-17 12:30:00,88.36,88.66,88.16,88.3,749931.0,87.722,88.0199,87.5235,87.6625,749931.0
2023-03-17 13:00:00,88.33,88.78,88.3,88.6,196158.0,87.6923,88.139,87.6625,87.9603,196158.0
2023-03-17 13:30:00,88.6,88.75,88.43,88.66,223304.0,87.9603,88.1092,87.7915,88.0199,223304.0
2023-03-17 14:00:00,88.73,88.81,88.11,88.14,147923.0,88.0894,88.1688,87.4739,87.5036,147923.0
2023-03-17 14:30:00,88.12,88.28,87.91,88.18,267674.0,87.4838,87.6426,87.2753,87.5433,267674.0
2023-03-17 15:00:00,88.21,88.52,88.08,88.46,1067747.0,87.5731,87.8809,87.4441,87.8213,1067747.0
2023-03-17 15:30:00,88.47,88.47,88.15,88.34,299698.0,87.8313,87.8313,87.5136,87.7022,299698.0
2023-03-20 09:30:00,88.16,88.2,87.43,87.48,68705.0,87.5235,87.5632,86.7988,86.8484,68705.0
2023-03-20 10:00:00,87.56,87.9,87.47,87.78,41525.0,86.9278,87.2654,86.8385,87.1462,41525.0
2023-03-20 10:30:00,87.81,88.03,87.53,88.01,362823.0,87.176,87.3944,86.898,87.3746,362823.0
2023-03-20 11:00:00,88.03,88.45,87.96,88.45,121677.0,87.3944,87.8114,87.3249,87.8114,121677.0
2023-03-20 11:30:00,88.43,88.48,87.89,87.9,105345.0,87.7915,87.8412,87.2554,87.2654,105345.0
2023-03-20 12:00:00,87.91,87.96,87.57,87.87,86514.0,87.2753,87.3249,86.9378,87.2356,86514.0
2023-03-20 12:30:00,87.89,88.16,87.8,88.09,224738.0,87.2554,87.5235,87.1661,87.454,224738.0
2023-03-20 13:00:00,88.11,88.28,88.07,88.22,65107.0,87.4739,87.6426,87.4341,87.5831,65107.0
2023-03-20 13:30:00,88.23,88.39,88.2,88.33,150830.0,87.593,87.7518,87.5632,87.6923,150830.0
2023-03-20 14:00:00,88.33,88.43,88.17,88.34,50365.0,87.6923,87.7915,87.5334,87.7022,50365.0
2023-03-20 14:30:00,88.36,88.45,88.12,88.29,261331.0,87.722,87.8114,87.4838,87.6526,261331.0
2023-03-20 15:00:00,88.24,88.41,88.17,88.25,137880.0,87.6029,87.7717,87.5334,87.6128,137880.0
2023-03-20 15:30:00,88.24,88.6,88.22,88.48,121131.0,87.6029,87.9603,87.5831,87.8412,121131.0
2023-03-21 09:30:00,88.97,89.28,88.89,89.24,48449.0,88.3276,88.6354,88.2482,88.5957,48449.0
2023-03-21 10:00:00,89.24,89.42,88.57,88.65,41489.0,88.5957,88.7744,87.9305,88.01,41489.0
2023-03-21 10:30:00,88.69,88.72,88.37,88.45,58070.0,88.0497,88.0794,87.732,87.8114,58070.0
2023-03-21 11:00:00,88.45,88.85,88.45,88.68,65014.0,87.8114,88.2085,87.8114,88.0397,65014.0
2023-03-21 11:30:00,88.69,88.76,88.38,88.49,43347.0,88.0497,88.1192,87.7419,87.8511,43347.0
2023-03-21 12:00:00,88.48,88.88,88.45,88.86,27724.0,87.8412,88.2383,87.8114,88.2184,27724.0
2023-03-21 12:30:00,88.88,89.0,88.78,88.95,27130.0,88.2383,88.3574,88.139,88.3078,27130.0
2023-03-21 13:00:00,88.97,89.17,88.9,89.15,74372.0,88.3276,88.5262,88.2581,88.5063,74372.0
2023-03-21 13:30:00,89.17,89.27,88.98,88.99,35232.0,88.5262,88.6255,88.3376,88.3475,35232.0
2023-03-21 14:00:00,88.99,89.12,88.96,89.11,86418.0,88.3475,88.4766,88.3177,88.4666,86418.0
2023-03-21 14:30:00,89.13,89.4,89.11,89.34,42706.0,88.4865,88.7545,88.4666,88.695,42706.0
2023-03-21 15:00:00,89.32,89.56,89.32,89.52,60841.0,88.6751,88.9134,88.6751,88.8737,60841.0
2023-03-21 15:30:00,89.55,89.78,89.45,89.55,104216.0,88.9035,89.1318,88.8042,88.9035,104216.0
2023-03-22 09:30:00,89.6,89.9,89.5,89.83,20913.0,88.9531,89.2509,88.8538,89.1814,20913.0
2023-03-22 10:00:00,89.81,90.26,89.72,90.26,25323.0,89.1616,89.6083,89.0722,89.6083,25323.0
2023-03-22 10:30:00,90.2,90.22,89.94,90.04,83341.0,89.5488,89.5686,89.2906,89.3899,83341.0
2023-03-22 11:00:00,90.04,90.13,89.87,90.08,25237.0,89.3899,89.4793,89.2211,89.4296,25237.0
2023-03-22 11:30:00,90.09,90.32,90.09,90.25,9368.0,89.4396,89.6679,89.4396,89.5984,9368.0
2023-03-22 12:00:00,90.22,90.22,89.77,89.84,41557.0,89.5686,89.5686,89.1219,89.1914,41557.0
2023-03-22 12:30:00,89.82,89.97,89.82,89.94,57519.0,89.1715,89.3204,89.1715,89.2906,57519.0
2023-03-22 13:00:00,89.94,90.11,89.86,90.09,10741.0,89.2906,89.4594,89.2112,89.4396,10741.0
2023-03-22 13:30:00,90.12,90.25,90.09,90.25,11453.0,89.4693,89.5984,89.4396,89.5984,11453.0
2023-03-22 14:00:00,90.2,91.06,90.2,90.72,47799.0,89.5488,90.4026,89.5488,90.065,47799.0
2023-03-22 14:30:00,90.7,91.34,89.89,90.26,64404.0,90.0452,90.6805,89.241,89.6083,64404.0
2023-03-22 15:00:00,90.22,90.71,89.5,90.45,101967.0,89.5686,90.0551,88.8538,89.797,101967.0
2023-03-22 15:30:00,90.43,90.48,88.6,88.61,106040.0,89.7771,89.8267,87.9603,87.9702,106040.0
2023-03-23 09:30:00,89.6,89.94,89.57,89.94,47064.0,89.053,89.3909,89.0231,89.3909,47064.0
2023-03-23 10:00:00,90.12,90.53,89.99,90.34,22398.0,89.5698,89.9773,89.4406,89.7884,22398.0
2023-03-23 10:30:00,90.34,90.89,90.25,90.87,26139.0,89.7884,90.3351,89.699,90.3152,26139.0
2023-03-23 11:00:00,90.86,91.12,90.7,90.7,29510.0,90.3053,90.5637,90.1462,90.1462,29510.0
2023-03-23 11:30:00,90.73,90.97,90.66,90.84,24302.0,90.1761,90.4146,90.1065,90.2854,24302.0
2023-03-23 12:00:00,90.81,90.93,90.61,90.87,16857.0,90.2556,90.3748,90.0568,90.3152,16857.0
2023-03-23 12:30:00,90.84,90.87,90.57,90.61,19757.0,90.2854,90.3152,90.017,90.0568,19757.0
2023-03-23 13:00:00,90.56,90.72,90.23,90.39,52641.0,90.0071,90.1661,89.6791,89.8381,52641.0
2023-03-23 13:30:00,90.36,90.6,90.19,90.19,12558.0,89.8083,90.0469,89.6394,89.6394,12558.0
2023-03-23 14:00:00,90.23,90.34,89.73,89.73,284468.0,89.6791,89.7884,89.1822,89.1822,284468.0
2023-03-23 14:30:00,89.64,89.74,89.14,89.57,16365.0,89.0927,89.1921,88.5958,89.0231,16365.0
2023-03-23 15:00:00,89.63,90.12,89.17,89.62,89152.0,89.0828,89.5698,88.6256,89.0728,89152.0
2023-03-23 15:30:00,89.58,90.39,89.46,89.97,80630.0,89.0331,89.8381,88.9138,89.4207,80630.0
2023-03-24 09:30:00,89.77,89.86,89.18,89.77,28906.0,89.2219,89.3114,88.6355,89.2219,28906.0
2023-03-24 10:00:00,89.83,89.88,89.31,89.61,18947.0,89.2816,89.3312,88.7647,89.0629,18947.0
2023-03-24 10:30:00,89.74,89.78,89.44,89.56,14455.0,89.1921,89.2319,88.8939,89.0132,14455.0
2023-03-24 11:00:00,89.61,89.65,88.97,89.13,16010.0,89.0629,89.1027,88.4268,88.5858,16010.0
2023-03-24 11:30:00,89.0,89.69,89.0,89.61,19667.0,88.4566,89.1424,88.4566,89.0629,19667.0
2023-03-24 12:00:00,89.66,89.78,89.09,89.18,31138.0,89.1126,89.2319,88.5461,88.6355,31138.0
2023-03-24 12:30:00,89.26,89.51,89.2,89.4,15881.0,88.715,88.9635,88.6554,88.8542,15881.0
2023-03-24 13:00:00,89.39,89.58,89.23,89.47,28038.0,88.8442,89.0331,88.6852,88.9237,28038.0
2023-03-24 13:30:00,89.52,89.65,89.29,89.4,33583.0,88.9734,89.1027,88.7448,88.8542,33583.0
2023-03-24 14:00:00,89.47,89.63,89.36,89.52,52065.0,88.9237,89.0828,88.8144,88.9734,52065.0
2023-03-24 14:30:00,89.51,89.77,89.51,89.64,56459.0,88.9635,89.2219,88.9635,89.0927,56459.0
2023-03-24 15:00:00,89.68,89.97,89.53,89.9,47758.0,89.1325,89.4207,88.9834,89.3511,47758.0
2023-03-24 15:30:00,89.93,90.05,89.71,90.03,65779.0,89.3809,89.5002,89.1623,89.4803,65779.0
2023-03-27 09:30:00,90.09,90.38,89.69,90.09,41368.0,89.54,89.8282,89.1424,89.54,41368.0
2023-03-27 10:00:00,90.13,90.26,89.85,89.85,51370.0,89.5797,89.7089,89.3014,89.3014,51370.0
2023-03-27 10:30:00,89.84,89.84,89.56,89.56,25682.0,89.2915,89.2915,89.0132,89.0132,25682.0
2023-03-27 11:00:00,89.56,89.56,89.35,89.45,22604.0,89.0132,89.0132,88.8045,88.9039,22604.0
2023-03-27 11:30:00,89.43,89.48,88.93,88.93,10712.0,88.884,88.9337,88.387,88.387,10712.0
2023-03-27 12:00:00,88.96,89.29,88.91,89.29,22040.0,88.4169,88.7448,88.3672,88.7448,22040.0
2023-03-27 12:30:00,89.27,89.27,88.98,89.14,15586.0,88.725,88.725,88.4367,88.5958,15586.0
2023-03-27 13:00:00,89.19,89.26,89.01,89.24,27882.0,88.6455,88.715,88.4666,88.6952,27882.0
2023-03-27 13:30:00,89.3,89.45,89.25,89.26,23191.0,88.7548,88.9039,88.7051,88.715,23191.0
2023-03-27 14:00:00,89.29,89.52,89.15,89.46,19329.0,88.7448,88.9734,88.6057,88.9138,19329.0
2023-03-27 14:30:00,89.51,89.61,89.45,89.61,23104.0,88.9635,89.0629,88.9039,89.0629,23104.0
2023-03-27 15:00:00,89.62,89.71,89.46,89.51,49011.0,89.0728,89.1623,88.9138,88.9635,49011.0
2023-03-27 15:30:00,89.52,89.54,89.02,89.17,49518.0,88.9734,88.9933,88.4765,88.6256,49518.0
2023-03-28 09:30:00,89.02,89.02,88.13,88.15,35509.0,88.4765,88.4765,87.5919,87.6118,35509.0
2023-03-28 10:00:00,88.09,88.43,88.05,88.21,15719.0,87.5522,87.8901,87.5124,87.6714,15719.0
2023-03-28 10:30:00,88.25,88.25,87.84,87.85,12362.0,87.7112,87.7112,87.3037,87.3136,12362.0
2023-03-28 11:00:00,87.89,88.27,87.88,88.21,38016.0,87.3534,87.7311,87.3435,87.6714,38016.0
2023-03-28 11:30:00,88.22,88.39,88.2,88.29,5819.0,87.6814,87.8503,87.6615,87.751,5819.0
2023-03-28 12:00:00,88.31,88.32,88.05,88.08,18156.0,87.7708,87.7808,87.5124,87.5422,18156.0
2023-03-28 12:30:00,88.06,88.18,87.99,88.14,7679.0,87.5224,87.6416,87.4528,87.6019,7679.0
2023-03-28 13:00:00,88.19,88.19,88.08,88.17,12678.0,87.6516,87.6516,87.5422,87.6317,12678.0
2023-03-28 13:30:00,88.22,88.22,87.82,87.84,30214.0,87.6814,87.6814,87.2838,87.3037,30214.0
2023-03-28 14:00:00,87.85,88.11,87.85,88.09,11554.0,87.3136,87.5721,87.3136,87.5522,11554.0
2023-03-28 14:30:00,88.1,88.27,88.04,88.23,23429.0,87.5621,87.7311,87.5025,87.6913,23429.0
2023-03-28 15:00:00,88.25,88.41,88.24,88.28,66966.0,87.7112,87.8702,87.7013,87.741,66966.0
2023-03-28 15:30:00,88.27,88.64,88.19,88.62,83426.0,87.7311,88.0988,87.6516,88.0789,83426.0
2023-03-29 09:30:00,89.67,89.95,89.66,89.89,35252.0,89.1225,89.4008,89.1126,89.3412,35252.0
2023-03-29 10:00:00,89.95,90.03,89.8,89.85,39134.0,89.4008,89.4803,89.2517,89.3014,39134.0
2023-03-29 10:30:00,89.82,89.84,89.53,89.53,17607.0,89.2716,89.2915,88.9834,88.9834,17607.0
2023-03-29 11:00:00,89.55,89.84,89.55,89.82,14635.0,89.0033,89.2915,89.0033,89.2716,14635.0
2023-03-29 11:30:00,89.84,89.96,89.84,89.96,46690.0,89.2915,89.4108,89.2915,89.4108,46690.0
2023-03-29 12:00:00,89.97,90.06,89.83,90.01,36183.0,89.4207,89.5101,89.2816,89.4605,36183.0
2023-03-29 12:30:00,89.98,90.06,89.85,89.88,15376.0,89.4306,89.5101,89.3014,89.3312,15376.0
2023-03-29 13:00:00,89.87,90.16,89.83,90.16,43492.0,89.3213,89.6095,89.2816,89.6095,43492.0
2023-03-29 13:30:00,90.14,90.14,89.93,89.98,21120.0,89.5897,89.5897,89.3809,89.4306,21120.0
2023-03-29 14:00:00,90.0,90.05,89.9,90.04,10757.0,89.4505,89.5002,89.3511,89.4903,10757.0
2023-03-29 14:30:00,90.05,90.29,90.03,90.28,25647.0,89.5002,89.7387,89.4803,89.7288,25647.0
2023-03-29 15:00:00,90.28,90.53,90.19,90.48,58206.0,89.7288,89.9773,89.6394,89.9276,58206.0
2023-03-29 15:30:00,90.51,90.55,90.26,90.33,55046.0,89.9574,89.9972,89.7089,89.7785,55046.0
2023-03-30 09:30:00,91.01,91.16,90.8,91.15,19976.0,90.4543,90.6034,90.2456,90.5935,19976.0
2023-03-30 10:00:00,91.17,91.3,90.81,91.27,35260.0,90.6134,90.7426,90.2556,90.7128,35260.0
2023-03-30 10:30:00,91.27,91.34,91.1,91.21,43758.0,90.7128,90.7823,90.5438,90.6531,43758.0
2023-03-30 11:00:00,91.26,91.41,91.14,91.17,24421.0,90.7028,90.8519,90.5836,90.6134,24421.0
2023-03-30 11:30:00,91.07,91.25,91.07,91.19,13830.0,90.514,90.6929,90.514,90.6332,13830.0
2023-03-30 12:00:00,91.03,91.21,91.03,91.14,26742.0,90.4742,90.6531,90.4742,90.5836,26742.0
2023-03-30 12:30:00,91.07,91.12,90.88,90.96,25641.0,90.514,90.5637,90.3251,90.4047,25641.0
2023-03-30 13:00:00,90.93,91.06,90.93,90.96,8044.0,90.3748,90.504,90.3748,90.4047,8044.0
2023-03-30 13:30:00,90.85,90.88,90.68,90.84,25178.0,90.2953,90.3251,90.1264,90.2854,25178.0
2023-03-30 14:00:00,90.85,91.1,90.83,91.1,54097.0,90.2953,90.5438,90.2754,90.5438,54097.0
2023-03-30 14:30:00,91.12,91.19,91.06,91.14,45979.0,90.5637,90.6332,90.504,90.5836,45979.0
2023-03-30 15:00:00,91.11,91.22,91.04,91.22,20021.0,90.5537,90.6631,90.4842,90.6631,20021.0
2023-03-30 15:30:00,91.21,91.28,91.14,91.26,27649.0,90.6531,90.7227,90.5836,90.7028,27649.0
2023-03-31 09:30:00,91.2,91.69,91.05,91.59,39380.0,90.6432,91.1302,90.4941,91.0308,39380.0
2023-03-31 10:00:00,91.64,91.71,91.5,91.63,9705.0,91.0805,91.1501,90.9414,91.0706,9705.0
2023-03-31 10:30:00,91.63,92.0,91.6,91.86,10638.0,91.0706,91.4383,91.0407,91.2992,10638.0
2023-03-31 11:00:00,91.89,92.07,91.84,91.99,16828.0,91.329,91.5079,91.2793,91.4284,16828.0
2023-03-31 11:30:00,92.0,92.14,91.98,92.14,13952.0,91.4383,91.5774,91.4184,91.5774,13952.0
2023-03-31 12:00:00,92.14,92.36,92.11,92.36,20752.0,91.5774,91.7961,91.5476,91.7961,20752.0
2023-03-31 12:30:00,92.36,92.4,92.26,92.33,45760.0,91.7961,91.8359,91.6967,91.7663,45760.0
2023-03-31 13:00:00,92.34,92.35,92.23,92.3,115812.0,91.7762,91.7862,91.6669,91.7365,115812.0
2023-03-31 13:30:00,92.29,92.31,92.12,92.31,13964.0,91.7265,91.7464,91.5576,91.7464,13964.0
2023-03-31 14:00:00,92.29,92.46,92.26,92.31,54805.0,91.7265,91.8955,91.6967,91.7464,54805.0
2023-03-31 14:30:00,92.33,92.45,92.29,92.42,36234.0,91.7663,91.8856,91.7265,91.8557,36234.0
2023-03-31 15:00:00,92.43,92.82,92.43,92.81,59991.0,91.8657,92.2533,91.8657,92.2434,59991.0
2023-03-31 15:30:00,92.81,92.93,92.49,92.84,62419.0,92.2434,92.3626,91.9253,92.2732,62419.0
2023-04-03 09:30:00,92.3,92.69,92.16,92.44,121497.0,91.7365,92.1241,91.5973,91.8756,121497.0
2023-04-03 10:00:00,92.47,92.71,92.35,92.7,41310.0,91.9054,92.144,91.7862,92.134,41310.0
2023-04-03 10:30:00,92.69,92.74,92.08,92.12,75889.0,92.1241,92.1738,91.5178,91.5576,75889.0
2023-04-03 11:00:00,92.1,92.14,91.92,92.08,10848.0,91.5377,91.5774,91.3588,91.5178,10848.0
2023-04-03 11:30:00,92.07,92.13,91.86,92.03,13701.0,91.5079,91.5675,91.2992,91.4681,13701.0
2023-04-03 12:00:00,92.05,92.18,91.99,92.06,32593.0,91.488,91.6172,91.4284,91.4979,32593.0
2023-04-03 12:30:00,91.98,92.08,91.95,91.95,10888.0,91.4184,91.5178,91.3886,91.3886,10888.0
2023-04-03 13:00:00,91.91,91.96,91.81,91.84,24389.0,91.3489,91.3985,91.2495,91.2793,24389.0
2023-04-03 13:30:00,91.85,92.02,91.83,91.99,12322.0,91.2892,91.4582,91.2693,91.4284,12322.0
2023-04-03 14:00:00,91.98,92.07,91.89,92.07,35424.0,91.4184,91.5079,91.329,91.5079,35424.0
2023-04-03 14:30:00,92.06,92.44,92.06,92.4,48336.0,91.4979,91.8756,91.4979,91.8359,48336.0
2023-04-03 15:00:00,92.42,92.59,92.39,92.57,43641.0,91.8557,92.0247,91.8259,92.0048,43641.0
2023-04-03 15:30:00,92.56,92.82,92.54,92.77,222793.0,91.9949,92.2533,91.975,92.2036,222793.0
2023-04-04 09:30:00,92.94,93.03,92.5,92.92,32073.0,92.3726,92.462,91.9353,92.3527,32073.0
2023-04-04 10:00:00,92.95,93.25,92.73,92.91,23413.0,92.3825,92.6807,92.1638,92.3427,23413.0
2023-04-04 10:30:00,92.9,93.06,92.73,92.8,53272.0,92.3328,92.4918,92.1638,92.2334,53272.0
2023-04-04 11:00:00,92.77,92.8,92.51,92.67,20106.0,92.2036,92.2334,91.9452,92.1042,20106.0
2023-04-04 11:30:00,92.65,92.76,92.57,92.68,31311.0,92.0843,92.1937,92.0048,92.1142,31311.0
2023-04-04 12:00:00,92.63,92.63,92.28,92.53,69660.0,92.0645,92.0645,91.7166,91.9651,69660.0
2023-04-04 12:30:00,92.54,92.57,92.46,92.55,9603.0,91.975,92.0048,91.8955,91.9849,9603.0
2023-04-04 13:00:00,92.45,92.67,92.43,92.63,16487.0,91.8856,92.1042,91.8657,92.0645,16487.0
2023-04-04 13:30:00,92.63,92.71,92.52,92.56,82376.0,92.0645,92.144,91.9551,91.9949,82376.0
2023-04-04 14:00:00,92.56,92.62,92.32,92.33,11174.0,91.9949,92.0545,91.7563,91.7663,11174.0
2023-04-04 14:30:00,92.31,92.4,92.11,92.11,42814.0,91.7464,91.8359,91.5476,91.5476,42814.0
2023-04-04 15:00:00,92.15,92.26,92.08,92.1,34314.0,91.5874,91.6967,91.5178,91.5377,34314.0
2023-04-04 15:30:00,92.1,92.36,92.0,92.36,55662.0,91.5377,91.7961,91.4383,91.7961,55662.0
2023-04-05 09:30:00,91.97,92.0,91.41,91.63,24417.0,91.4085,91.4383,90.8519,91.0706,24417.0
2023-04-05 10:00:00,91.71,91.81,91.25,91.28,35968.0,91.1501,91.2495,90.6929,90.7227,35968.0
2023-04-05 10:30:00,91.26,91.36,90.72,90.73,18252.0,90.7028,90.8022,90.1661,90.1761,18252.0
2023-04-05 11:00:00,90.68,90.87,90.67,90.77,21902.0,90.1264,90.3152,90.1164,90.2158,21902.0
2023-04-05 11:30:00,90.79,90.97,90.75,90.89,27153.0,90.2357,90.4146,90.1959,90.3351,27153.0
2023-04-05 12:00:00,90.9,90.91,90.54,90.58,20500.0,90.345,90.355,89.9872,90.027,20500.0
2023-04-05 12:30:00,90.57,90.68,90.51,90.62,12584.0,90.017,90.1264,89.9574,90.0667,12584.0
2023-04-05 13:00:00,90.61,90.76,90.54,90.75,41345.0,90.0568,90.2059,89.9872,90.1959,41345.0
2023-04-05 13:30:00,90.72,90.9,90.72,90.89,25672.0,90.1661,90.345,90.1661,90.3351,25672.0
2023-04-05 14:00:00,90.87,91.03,90.84,90.87,26695.0,90.3152,90.4742,90.2854,90.3152,26695.0
2023-04-05 14:30:00,90.83,91.15,90.83,91.05,21539.0,90.2754,90.5935,90.2754,90.4941,21539.0
2023-04-05 15:00:00,91.03,91.03,90.83,90.93,17926.0,90.4742,90.4742,90.2754,90.3748,17926.0
2023-04-05 15:30:00,90.93,91.25,90.92,91.19,44451.0,90.3748,90.6929,90.3649,90.6332,44451.0
2023-04-06 09:30:00,90.68,90.68,90.18,90.5,48703.0,90.1264,90.1264,89.6294,89.9475,48703.0
2023-04-06 10:00:00,90.51,91.0,90.51,90.81,44172.0,89.9574,90.4444,89.9574,90.2556,44172.0
2023-04-06 10:30:00,90.87,90.97,90.69,90.76,46656.0,90.3152,90.4146,90.1363,90.2059,46656.0
2023-04-06 11:00:00,90.77,91.27,90.74,91.2,27225.0,90.2158,90.7128,90.186,90.6432,27225.0
2023-04-06 11:30:00,91.21,91.58,91.16,91.53,20131.0,90.6531,91.0209,90.6034,90.9712,20131.0
2023-04-06 12:00:00,91.56,91.76,91.56,91.69,38244.0,91.001,91.1998,91.001,91.1302,38244.0
2023-04-06 12:30:00,91.7,91.84,91.56,91.56,33106.0,91.1401,91.2793,91.001,91.001,33106.0
2023-04-06 13:00:00,91.54,91.79,91.5,91.74,26802.0,90.9811,91.2296,90.9414,91.1799,26802.0
2023-04-06 13:30:00,91.74,91.98,91.71,91.97,33370.0,91.1799,91.4184,91.1501,91.4085,33370.0
2023-04-06 14:00:00,91.99,92.12,91.94,92.05,32551.0,91.4284,91.5576,91.3787,91.488,32551.0
2023-04-06 14:30:00,92.06,92.1,91.91,91.94,34295.0,91.4979,91.5377,91.3489,91.3787,34295.0
2023-04-06 15:00:00,91.93,92.05,91.88,92.02,65887.0,91.3687,91.488,91.319,91.4582,65887.0
2023-04-06 15:30:00,92.03,92.12,91.93,92.0,64467.0,91.4681,91.5576,91.3687,91.4383,64467.0
2023-04-10 09:30:00,91.02,91.09,90.59,90.71,44580.0,90.4643,90.5339,90.0369,90.1562,44580.0
2023-04-10 10:00:00,90.65,90.87,90.61,90.71,11653.0,90.0965,90.3152,90.0568,90.1562,11653.0
2023-04-10 10:30:00,90.86,91.12,90.8,90.95,19675.0,90.3053,90.5637,90.2456,90.3947,19675.0
2023-04-10 11:00:00,90.96,91.29,90.96,91.22,11535.0,90.4047,90.7326,90.4047,90.6631,11535.0
2023-04-10 11:30:00,91.25,91.37,91.09,91.11,13368.0,90.6929,90.8121,90.5339,90.5537,13368.0
2023-04-10 12:00:00,91.04,91.04,90.83,91.04,10529.0,90.4842,90.4842,90.2754,90.4842,10529.0
2023-04-10 12:30:00,91.17,91.55,91.16,91.46,11540.0,90.6134,90.9911,90.6034,90.9016,11540.0
2023-04-10 13:00:00,91.52,91.68,91.47,91.68,21978.0,90.9612,91.1203,90.9115,91.1203,21978.0
2023-04-10 13:30:00,91.65,91.65,91.47,91.52,15923.0,91.0904,91.0904,90.9115,90.9612,15923.0
2023-04-10 14:00:00,91.54,91.76,91.54,91.69,19313.0,90.9811,91.1998,90.9811,91.1302,19313.0
2023-04-10 14:30:00,91.67,91.81,91.58,91.81,11457.0,91.1103,91.2495,91.0209,91.2495,11457.0
2023-04-10 15:00:00,91.88,91.88,91.7,91.73,10286.0,91.319,91.319,91.1401,91.17,10286.0
2023-04-10 15:30:00,91.69,91.85,91.69,91.85,56633.0,91.1302,91.2892,91.1302,91.2892,56633.0
2023-04-11 09:30:00,91.73,91.73,91.29,91.45,15768.0,91.17,91.17,90.7326,90.8917,15768.0
2023-04-11 10:00:00,91.43,91.43,91.11,91.29,6195.0,90.8718,90.8718,90.5537,90.7326,6195.0
2023-04-11 10:30:00,91.27,91.28,90.89,90.89,13437.0,90.7128,90.7227,90.3351,90.3351,13437.0
2023-04-11 11:00:00,90.91,91.1,90.84,91.0,10742.0,90.355,90.5438,90.2854,90.4444,10742.0
2023-04-11 11:30:00,90.96,91.05,90.81,91.04,18651.0,90.4047,90.4941,90.2556,90.4842,18651.0
2023-04-11 12:00:00,91.1,91.3,91.1,91.12,13377.0,90.5438,90.7426,90.5438,90.5637,13377.0
2023-04-11 12:30:00,91.14,91.23,91.02,91.22,9778.0,90.5836,90.673,90.4643,90.6631,9778.0
2023-04-11 13:00:00,91.23,91.24,91.06,91.2,10187.0,90.673,90.6829,90.504,90.6432,10187.0
2023-04-11 13:30:00,91.23,91.41,91.21,91.41,18899.0,90.673,90.8519,90.6531,90.8519,18899.0
2023-04-11 14:00:00,91.42,91.45,91.28,91.45,13307.0,90.8618,90.8917,90.7227,90.8917,13307.0
2023-04-11 14:30:00,91.48,91.5,91.42,91.5,53641.0,90.9215,90.9414,90.8618,90.9414,53641.0
2023-04-11 15:00:00,91.48,91.51,91.37,91.43,21479.0,90.9215,90.9513,90.8121,90.8718,21479.0
2023-04-11 15:30:00,91.43,91.45,90.94,91.05,68915.0,90.8718,90.8917,90.3848,90.4941,68915.0
2023-04-12 09:30:00,91.64,91.98,90.8,91.05,16699.0,91.0805,91.4184,90.2456,90.4941,16699.0
2023-04-12 10:00:00,90.98,91.57,90.89,91.57,33148.0,90.4245,91.0109,90.3351,91.0109,33148.0
2023-04-12 10:30:00,91.58,91.62,90.85,90.85,26985.0,91.0209,91.0606,90.2953,90.2953,26985.0
2023-04-12 11:00:00,90.81,90.97,90.6,90.94,14627.0,90.2556,90.4146,90.0469,90.3848,14627.0
2023-04-12 11:30:00,90.92,91.34,90.89,91.33,9945.0,90.3649,90.7823,90.3351,90.7724,9945.0
2023-04-12 12:00:00,91.27,91.42,91.25,91.32,21528.0,90.7128,90.8618,90.6929,90.7625,21528.0
2023-04-12 12:30:00,91.34,91.4,91.24,91.39,16596.0,90.7823,90.842,90.6829,90.832,16596.0
2023-04-12 13:00:00,91.41,91.54,91.23,91.45,45673.0,90.8519,90.9811,90.673,90.8917,45673.0
2023-04-12 13:30:00,91.47,91.5,91.18,91.24,45070.0,90.9115,90.9414,90.6233,90.6829,45070.0
2023-04-12 14:00:00,91.23,91.35,90.83,90.88,35791.0,90.673,90.7923,90.2754,90.3251,35791.0
2023-04-12 14:30:00,90.86,90.87,90.64,90.77,32300.0,90.3053,90.3152,90.0866,90.2158,32300.0
2023-04-12 15:00:00,90.77,90.87,90.37,90.44,53514.0,90.2158,90.3152,89.8183,89.8878,53514.0
2023-04-12 15:30:00,90.47,90.66,90.36,90.45,46760.0,89.9176,90.1065,89.8083,89.8978,46760.0
2023-04-13 09:30:00,90.97,91.53,90.89,91.14,57585.0,90.4146,90.9712,90.3351,90.5836,57585.0
2023-04-13 10:00:00,91.3,91.75,91.19,91.73,19148.0,90.7426,91.1898,90.6332,91.17,19148.0
2023-04-13 10:30:00,91.68,91.72,91.54,91.61,15261.0,91.1203,91.16,90.9811,91.0507,15261.0
2023-04-13 11:00:00,91.61,91.75,91.59,91.66,14532.0,91.0507,91.1898,91.0308,91.1004,14532.0
2023-04-13 11:30:00,91.65,91.81,91.58,91.81,16895.0,91.0904,91.2495,91.0209,91.2495,16895.0
2023-04-13 12:00:00,91.84,91.9,91.75,91.9,27054.0,91.2793,91.3389,91.1898,91.3389,27054.0
2023-04-13 12:30:00,91.88,91.9,91.81,91.86,9599.0,91.319,91.3389,91.2495,91.2992,9599.0
2023-04-13 13:00:00,91.87,92.0,91.74,91.94,6282.0,91.3091,91.4383,91.1799,91.3787,6282.0
2023-04-13 13:30:00,91.99,92.18,91.92,92.17,12541.0,91.4284,91.6172,91.3588,91.6073,12541.0
2023-04-13 14:00:00,92.18,92.3,92.16,92.26,14318.0,91.6172,91.7365,91.5973,91.6967,14318.0
2023-04-13 14:30:00,92.23,92.26,92.16,92.25,11206.0,91.6669,91.6967,91.5973,91.6868,11206.0
2023-04-13 15:00:00,92.27,92.4,92.19,92.34,20069.0,91.7067,91.8359,91.6271,91.7762,20069.0
2023-04-13 15:30:00,92.31,92.39,92.18,92.26,47330.0,91.7464,91.8259,91.6172,91.6967,47330.0
2023-04-14 09:30:00,91.71,92.54,91.69,92.52,9340.0,91.1501,91.975,91.1302,91.9551,9340.0
2023-04-14 10:00:00,92.38,92.58,91.76,91.8,36227.0,91.816,92.0148,91.1998,91.2395,36227.0
2023-04-14 10:30:00,91.81,91.86,91.61,91.8,16236.0,91.2495,91.2992,91.0507,91.2395,16236.0
2023-04-14 11:00:00,91.81,91.99,91.64,91.78,19204.0,91.2495,91.4284,91.0805,91.2196,19204.0
2023-04-14 11:30:00,91.79,91.79,91.56,91.67,10222.0,91.2296,91.2296,91.001,91.1103,10222.0
2023-04-14 12:00:00,91.66,91.66,91.45,91.48,14275.0,91.1004,91.1004,90.8917,90.9215,14275.0
2023-04-14 12:30:00,91.41,91.46,91.12,91.2,12425.0,90.8519,90.9016,90.5637,90.6432,12425.0
2023-04-14 13:00:00,91.2,91.52,91.2,91.39,6443.0,90.6432,90.9612,90.6432,90.832,6443.0
2023-04-14 13:30:00,91.18,91.53,91.18,91.5,12444.0,90.6233,90.9712,90.6233,90.9414,12444.0
2023-04-14 14:00:00,91.5,91.84,91.38,91.82,8430.0,90.9414,91.2793,90.8221,91.2594,8430.0
2023-04-14 14:30:00,91.84,91.94,91.78,91.89,10290.0,91.2793,91.3787,91.2196,91.329,10290.0
2023-04-14 15:00:00,91.9,91.91,91.53,91.89,19194.0,91.3389,91.3489,90.9712,91.329,19194.0
2023-04-14 15:30:00,91.88,92.08,91.84,92.02,32856.0,91.319,91.5178,91.2793,91.4582,32856.0
2023-04-17 09:30:00,91.7,92.11,91.59,91.62,25778.0,91.1401,91.5476,91.0308,91.0606,25778.0
2023-04-17 10:00:00,91.79,91.96,91.55,91.66,17996.0,91.2296,91.3985,90.9911,91.1004,17996.0
2023-04-17 10:30:00,91.64,91.72,91.41,91.59,15331.0,91.0805,91.16,90.8519,91.0308,15331.0
2023-04-17 11:00:00,91.7,91.75,91.51,91.61,16624.0,91.1401,91.1898,90.9513,91.0507,16624.0
2023-04-17 11:30:00,91.44,91.52,91.34,91.46,32340.0,90.8817,90.9612,90.7823,90.9016,32340.0
2023-04-17 12:00:00,91.38,91.45,91.27,91.33,14955.0,90.8221,90.8917,90.7128,90.7724,14955.0
2023-04-17 12:30:00,91.39,91.51,91.37,91.44,12125.0,90.832,90.9513,90.8121,90.8817,12125.0
2023-04-17 13:00:00,91.5,91.6,91.43,91.54,9280.0,90.9414,91.0407,90.8718,90.9811,9280.0
2023-04-17 13:30:00,91.57,91.62,91.41,91.41,11624.0,91.0109,91.0606,90.8519,90.8519,11624.0
2023-04-17 14:00:00,91.4,91.46,91.37,91.46,8306.0,90.842,90.9016,90.8121,90.9016,8306.0
2023-04-17 14:30:00,91.49,91.76,91.47,91.73,24119.0,90.9314,91.1998,90.9115,91.17,24119.0
2023-04-17 15:00:00,91.76,91.98,91.75,91.98,38781.0,91.1998,91.4184,91.1898,91.4184,38781.0
2023-04-17 15:30:00,91.97,92.07,91.88,92.03,37955.0,91.4085,91.5079,91.319,91.4681,37955.0
2023-04-18 09:30:00,92.71,92.97,92.56,92.58,20427.0,92.144,92.4024,91.9949,92.0148,20427.0
2023-04-18 10:00:00,92.5,92.55,92.0,92.05,17847.0,91.9353,91.9849,91.4383,91.488,17847.0
2023-04-18 10:30:00,91.97,92.22,91.92,92.14,15818.0,91.4085,91.657,91.3588,91.5774,15818.0
2023-04-18 11:00:00,92.15,92.21,92.05,92.11,15815.0,91.5874,91.647,91.488,91.5476,15815.0
2023-04-18 11:30:00,92.13,92.19,91.95,91.98,5940.0,91.5675,91.6271,91.3886,91.4184,5940.0
2023-04-18 12:00:00,91.99,92.19,91.99,92.17,18777.0,91.4284,91.6271,91.4284,91.6073,18777.0
2023-04-18 12:30:00,92.18,92.21,91.99,92.02,39779.0,91.6172,91.647,91.4284,91.4582,39779.0
2023-04-18 13:00:00,92.02,92.13,91.99,92.01,27455.0,91.4582,91.5675,91.4284,91.4482,27455.0
2023-04-18 13:30:00,91.99,92.21,91.98,92.05,20466.0,91.4284,91.647,91.4184,91.488,20466.0
2023-04-18 14:00:00,92.05,92.18,91.96,92.16,21773.0,91.488,91.6172,91.3985,91.5973,21773.0
2023-04-18 14:30:00,92.13,92.19,91.8,91.91,12310.0,91.5675,91.6271,91.2395,91.3489,12310.0
2023-04-18 15:00:00,91.93,92.13,91.93,92.02,9216.0,91.3687,91.5675,91.3687,91.4582,9216.0
2023-04-18 15:30:00,92.0,92.23,91.98,92.16,28924.0,91.4383,91.6669,91.4184,91.5973,28924.0
2023-04-19 09:30:00,91.29,91.62,91.2,91.29,23934.0,90.7326,91.0606,90.6432,90.7326,23934.0
2023-04-19 10:00:00,91.35,91.48,91.26,91.44,18463.0,90.7923,90.9215,90.7028,90.8817,18463.0
2023-04-19 10:30:00,91.47,91.68,91.42,91.63,21769.0,90.9115,91.1203,90.8618,91.0706,21769.0
2023-04-19 11:00:00,91.65,91.78,91.61,91.68,8765.0,91.0904,91.2196,91.0507,91.1203,8765.0
2023-04-19 11:30:00,91.65,91.88,91.61,91.84,18098.0,91.0904,91.319,91.0507,91.2793,18098.0
2023-04-19 12:00:00,91.87,92.0,91.78,91.95,9365.0,91.3091,91.4383,91.2196,91.3886,9365.0
2023-04-19 12:30:00,91.97,92.08,91.97,92.0,6907.0,91.4085,91.5178,91.4085,91.4383,6907.0
2023-04-19 13:00:00,91.97,92.12,91.96,92.08,24192.0,91.4085,91.5576,91.3985,91.5178,24192.0
2023-04-19 13:30:00,92.1,92.1,91.93,92.06,6116.0,91.5377,91.5377,91.3687,91.4979,6116.0
2023-04-19 14:00:00,92.08,92.15,91.94,92.01,8769.0,91.5178,91.5874,91.3787,91.4482,8769.0
2023-04-19 14:30:00,91.97,92.02,91.89,91.98,10346.0,91.4085,91.4582,91.329,91.4184,10346.0
2023-04-19 15:00:00,91.98,92.09,91.96,91.98,16122.0,91.4184,91.5278,91.3985,91.4184,16122.0
2023-04-19 15:30:00,91.98,92.04,91.79,91.94,32151.0,91.4184,91.4781,91.2296,91.3787,32151.0
2023-04-20 09:30:00,91.21,91.72,91.17,91.62,36303.0,90.6531,91.16,90.6134,91.0606,36303.0
2023-04-20 10:00:00,91.68,91.92,91.6,91.78,14104.0,91.1203,91.3588,91.0407,91.2196,14104.0
2023-04-20 10:30:00,91.76,91.93,91.66,91.74,12425.0,91.1998,91.3687,91.1004,91.1799,12425.0
2023-04-20 11:00:00,91.75,91.75,91.48,91.72,15320.0,91.1898,91.1898,90.9215,91.16,15320.0
2023-04-20 11:30:00,91.72,91.93,91.62,91.86,13044.0,91.16,91.3687,91.0606,91.2992,13044.0
2023-04-20 12:00:00,91.85,91.94,91.69,91.94,20719.0,91.2892,91.3787,91.1302,91.3787,20719.0
2023-04-20 12:30:00,91.95,92.15,91.91,92.14,36861.0,91.3886,91.5874,91.3489,91.5774,36861.0
2023-04-20 13:00:00,92.2,92.36,92.13,92.3,13547.0,91.6371,91.7961,91.5675,91.7365,13547.0
2023-04-20 13:30:00,92.32,92.32,92.14,92.15,22313.0,91.7563,91.7563,91.5774,91.5874,22313.0
2023-04-20 14:00:00,92.14,92.14,91.67,91.68,33702.0,91.5774,91.5774,91.1103,91.1203,33702.0
2023-04-20 14:30:00,91.65,91.71,91.42,91.56,73852.0,91.0904,91.1501,90.8618,91.001,73852.0
2023-04-20 15:00:00,91.56,91.62,91.02,91.06,32151.0,91.001,91.0606,90.4643,90.504,32151.0
2023-04-20 15:30:00,91.06,91.46,91.06,91.43,66844.0,90.504,90.9016,90.504,90.8718,66844.0
2023-04-21 09:30:00,91.13,91.22,90.66,90.66,10426.0,90.5736,90.6631,90.1065,90.1065,10426.0
2023-04-21 10:00:00,90.66,91.15,90.66,91.15,3696.0,90.1065,90.5935,90.1065,90.5935,3696.0
2023-04-21 10:30:00,91.05,91.07,90.63,90.88,25028.0,90.4941,90.514,90.0767,90.3251,25028.0
2023-04-21 11:00:00,90.93,91.12,90.88,91.01,21541.0,90.3748,90.5637,90.3251,90.4543,21541.0
2023-04-21 11:30:00,91.02,91.25,90.92,91.09,36237.0,90.4643,90.6929,90.3649,90.5339,36237.0
2023-04-21 12:00:00,91.11,91.18,91.0,91.0,9912.0,90.5537,90.6233,90.4444,90.4444,9912.0
2023-04-21 12:30:00,91.04,91.06,90.94,91.03,14201.0,90.4842,90.504,90.3848,90.4742,14201.0
2023-04-21 13:00:00,91.03,91.13,90.91,90.97,10410.0,90.4742,90.5736,90.355,90.4146,10410.0
2023-04-21 13:30:00,90.97,91.21,90.97,91.18,17420.0,90.4146,90.6531,90.4146,90.6233,17420.0
2023-04-21 14:00:00,91.23,91.31,91.22,91.26,9587.0,90.673,90.7525,90.6631,90.7028,9587.0
2023-04-21 14:30:00,91.23,91.25,91.04,91.09,13522.0,90.673,90.6929,90.4842,90.5339,13522.0
2023-04-21 15:00:00,91.09,91.12,90.91,91.02,10406.0,90.5339,90.5637,90.355,90.4643,10406.0
2023-04-21 15:30:00,91.03,91.16,90.93,91.14,23562.0,90.4742,90.6034,90.3748,90.5836,23562.0
2023-04-24 09:30:00,90.92,91.37,90.76,91.1,23061.0,90.3649,90.8121,90.2059,90.5438,23061.0
2023-04-24 10:00:00,91.09,91.15,90.93,91.11,9134.0,90.5339,90.5935,90.3748,90.5537,9134.0
2023-04-24 10:30:00,91.11,91.11,90.49,90.55,15745.0,90.5537,90.5537,89.9375,89.9972,15745.0
2023-04-24 11:00:00,90.58,90.58,90.38,90.41,52493.0,90.027,90.027,89.8282,89.858,52493.0
2023-04-24 11:30:00,90.38,90.47,90.09,90.16,19222.0,89.8282,89.9176,89.54,89.6095,19222.0
2023-04-24 12:00:00,90.18,90.32,90.14,90.29,31027.0,89.6294,89.7686,89.5897,89.7387,31027.0
2023-04-24 12:30:00,90.31,90.41,90.3,90.41,28295.0,89.7586,89.858,89.7487,89.858,28295.0
2023-04-24 13:00:00,90.43,90.52,90.38,90.49,12844.0,89.8779,89.9673,89.8282,89.9375,12844.0
2023-04-24 13:30:00,90.5,90.73,90.48,90.7,19181.0,89.9475,90.1761,89.9276,90.1462,19181.0
2023-04-24 14:00:00,90.71,90.87,90.71,90.75,17909.0,90.1562,90.3152,90.1562,90.1959,17909.0
2023-04-24 14:30:00,90.76,90.79,90.64,90.78,29448.0,90.2059,90.2357,90.0866,90.2258,29448.0
2023-04-24 15:00:00,90.79,90.83,90.71,90.73,29786.0,90.2357,90.2754,90.1562,90.1761,29786.0
2023-04-24 15:30:00,90.73,90.82,90.63,90.78,48316.0,90.1761,90.2655,90.0767,90.2258,48316.0
2023-04-25 09:30:00,90.33,90.38,90.04,90.11,26277.0,89.7785,89.8282,89.4903,89.5598,26277.0
2023-04-25 10:00:00,90.11,90.24,89.7,89.72,21742.0,89.5598,89.689,89.1523,89.1722,21742.0
2023-04-25 10:30:00,89.71,89.87,89.69,89.79,18346.0,89.1623,89.3213,89.1424,89.2418,18346.0
2023-04-25 11:00:00,89.78,89.92,89.66,89.76,17743.0,89.2319,89.371,89.1126,89.212,17743.0
2023-04-25 11:30:00,89.74,89.74,89.47,89.5,20720.0,89.1921,89.1921,88.9237,88.9536,20720.0
2023-04-25 12:00:00,89.47,89.51,89.35,89.37,13883.0,88.9237,88.9635,88.8045,88.8244,13883.0
2023-04-25 12:30:00,89.34,89.34,89.21,89.33,12860.0,88.7945,88.7945,88.6653,88.7846,12860.0
2023-04-25 13:00:00,89.37,89.49,89.0,89.22,19959.0,88.8244,88.9436,88.4566,88.6753,19959.0
2023-04-25 13:30:00,89.22,89.22,89.02,89.09,7276.0,88.6753,88.6753,88.4765,88.5461,7276.0
2023-04-25 14:00:00,89.12,89.15,88.91,89.09,56413.0,88.5759,88.6057,88.3672,88.5461,56413.0
2023-04-25 14:30:00,89.11,89.2,88.94,88.95,46885.0,88.5659,88.6554,88.397,88.4069,46885.0
2023-04-25 15:00:00,88.93,89.1,88.9,88.93,12245.0,88.387,88.556,88.3572,88.387,12245.0
2023-04-25 15:30:00,88.97,89.0,88.64,88.64,37980.0,88.4268,88.4566,88.0988,88.0988,37980.0
2023-04-26 09:30:00,90.23,90.38,89.8,90.35,36941.0,89.6791,89.8282,89.2517,89.7984,36941.0
2023-04-26 10:00:00,90.37,90.52,90.03,90.19,24254.0,89.8183,89.9673,89.4803,89.6394,24254.0
2023-04-26 10:30:00,90.23,90.4,90.17,90.37,20268.0,89.6791,89.8481,89.6195,89.8183,20268.0
2023-04-26 11:00:00,90.42,90.77,90.42,90.6,12876.0,89.8679,90.2158,89.8679,90.0469,12876.0
2023-04-26 11:30:00,90.61,90.73,90.58,90.7,33328.0,90.0568,90.1761,90.027,90.1462,33328.0
2023-04-26 12:00:00,90.73,90.94,90.72,90.77,40014.0,90.1761,90.3848,90.1661,90.2158,40014.0
2023-04-26 12:30:00,90.77,90.77,90.37,90.39,54945.0,90.2158,90.2158,89.8183,89.8381,54945.0
2023-04-26 13:00:00,90.45,90.51,90.37,90.39,25255.0,89.8978,89.9574,89.8183,89.8381,25255.0
2023-04-26 13:30:00,90.4,90.44,90.02,90.14,26071.0,89.8481,89.8878,89.4704,89.5897,26071.0
2023-04-26 14:00:00,90.14,90.17,89.98,90.16,40087.0,89.5897,89.6195,89.4306,89.6095,40087.0
2023-04-26 14:30:00,90.13,90.16,89.83,89.86,26216.0,89.5797,89.6095,89.2816,89.3114,26216.0
2023-04-26 15:00:00,89.88,89.93,89.76,89.93,29648.0,89.3312,89.3809,89.212,89.3809,29648.0
2023-04-26 15:30:00,89.93,90.1,89.76,89.95,53388.0,89.3809,89.5499,89.212,89.4008,53388.0
2023-04-27 09:30:00,90.86,91.13,90.76,90.89,84197.0,90.3053,90.5736,90.2059,90.3351,84197.0
2023-04-27 10:00:00,90.86,91.25,90.75,91.13,83041.0,90.3053,90.6929,90.1959,90.5736,83041.0
2023-04-27 10:30:00,91.2,91.46,91.17,91.25,13550.0,90.6432,90.9016,90.6134,90.6929,13550.0
2023-04-27 11:00:00,91.31,91.69,91.27,91.65,15430.0,90.7525,91.1302,90.7128,91.0904,15430.0
2023-04-27 11:30:00,91.6,91.69,91.53,91.55,12493.0,91.0407,91.1302,90.9712,90.9911,12493.0
2023-04-27 12:00:00,91.6,91.82,91.59,91.76,18427.0,91.0407,91.2594,91.0308,91.1998,18427.0
2023-04-27 12:30:00,91.78,91.92,91.76,91.87,33269.0,91.2196,91.3588,91.1998,91.3091,33269.0
2023-04-27 13:00:00,91.93,92.0,91.86,92.0,10105.0,91.3687,91.4383,91.2992,91.4383,10105.0
2023-04-27 13:30:00,92.01,92.17,92.01,92.1,11338.0,91.4482,91.6073,91.4482,91.5377,11338.0
2023-04-27 14:00:00,92.09,92.21,92.08,92.19,16036.0,91.5278,91.647,91.5178,91.6271,16036.0
2023-04-27 14:30:00,92.19,92.33,92.16,92.33,33611.0,91.6271,91.7663,91.5973,91.7663,33611.0
2023-04-27 15:00:00,92.32,92.46,92.29,92.37,15482.0,91.7563,91.8955,91.7265,91.806,15482.0
2023-04-27 15:30:00,92.38,92.44,92.28,92.34,37043.0,91.816,91.8756,91.7166,91.7762,37043.0
2023-04-28 09:30:00,92.21,92.36,92.0,92.25,22000.0,91.647,91.7961,91.4383,91.6868,22000.0
2023-04-28 10:00:00,92.25,92.85,92.13,92.8,37907.0,91.6868,92.2831,91.5675,92.2334,37907.0
2023-04-28 10:30:00,92.86,92.87,92.05,92.13,46482.0,92.2931,92.303,91.488,91.5675,46482.0
2023-04-28 11:00:00,92.12,92.16,91.95,92.13,19376.0,91.5576,91.5973,91.3886,91.5675,19376.0
2023-04-28 11:30:00,92.24,92.43,92.16,92.43,15455.0,91.6768,91.8657,91.5973,91.8657,15455.0
2023-04-28 12:00:00,92.44,92.53,92.27,92.36,3164.0,91.8756,91.9651,91.7067,91.7961,3164.0
2023-04-28 12:30:00,92.4,92.53,92.25,92.53,10234.0,91.8359,91.9651,91.6868,91.9651,10234.0
2023-04-28 13:00:00,92.57,92.65,92.42,92.65,32415.0,92.0048,92.0843,91.8557,92.0843,32415.0
2023-04-28 13:30:00,92.6,92.61,92.45,92.55,25865.0,92.0346,92.0446,91.8856,91.9849,25865.0
2023-04-28 14:00:00,92.56,92.7,92.48,92.63,10958.0,91.9949,92.134,91.9154,92.0645,10958.0
2023-04-28 14:30:00,92.64,92.7,92.52,92.7,22973.0,92.0744,92.134,91.9551,92.134,22973.0
2023-04-28 15:00:00,92.67,92.85,92.66,92.7,28765.0,92.1042,92.2831,92.0943,92.134,28765.0
2023-04-28 15:30:00,92.74,93.06,92.64,93.02,39171.0,92.1738,92.4918,92.0744,92.4521,39171.0
2023-05-01 09:30:00,92.95,93.26,92.95,93.09,18675.0,92.3825,92.6906,92.3825,92.5216,18675.0
2023-05-01 10:00:00,93.03,93.13,92.83,92.87,15795.0,92.462,92.5614,92.2632,92.303,15795.0
2023-05-01 10:30:00,92.89,93.28,92.85,93.27,10538.0,92.3229,92.7105,92.2831,92.7005,10538.0
2023-05-01 11:00:00,93.29,93.34,92.86,92.96,16484.0,92.7204,92.7701,92.2931,92.3924,16484.0
2023-05-01 11:30:00,92.89,93.12,92.88,93.11,27139.0,92.3229,92.5515,92.3129,92.5415,27139.0
2023-05-01 12:00:00,93.1,93.27,93.09,93.27,12130.0,92.5316,92.7005,92.5216,92.7005,12130.0
2023-05-01 12:30:00,93.3,93.46,93.29,93.45,27158.0,92.7304,92.8894,92.7204,92.8795,27158.0
2023-05-01 13:00:00,93.42,93.54,93.41,93.41,15661.0,92.8496,92.9689,92.8397,92.8397,15661.0
2023-05-01 13:30:00,93.4,93.57,93.4,93.44,5944.0,92.8298,92.9987,92.8298,92.8695,5944.0
2023-05-01 14:00:00,93.46,93.49,93.25,93.26,34129.0,92.8894,92.9192,92.6807,92.6906,34129.0
2023-05-01 14:30:00,93.26,93.26,93.03,93.24,162866.0,92.6906,92.6906,92.462,92.6707,162866.0
2023-05-01 15:00:00,93.24,93.25,93.12,93.22,22760.0,92.6707,92.6807,92.5515,92.6509,22760.0
2023-05-01 15:30:00,93.22,93.28,93.05,93.2,36417.0,92.6509,92.7105,92.4819,92.631,36417.0
2023-05-02 09:30:00,93.22,93.3,92.99,93.04,39479.0,92.6509,92.7304,92.4223,92.472,39479.0
2023-05-02 10:00:00,93.07,93.07,92.27,92.27,35648.0,92.5018,92.5018,91.7067,91.7067,35648.0
2023-05-02 10:30:00,92.28,92.29,91.79,91.84,29326.0,91.7166,91.7265,91.2296,91.2793,29326.0
2023-05-02 11:00:00,91.86,91.94,91.69,91.89,50289.0,91.2992,91.3787,91.1302,91.329,50289.0
2023-05-02 11:30:00,91.88,92.08,91.76,91.81,31880.0,91.319,91.5178,91.1998,91.2495,31880.0
2023-05-02 12:00:00,91.81,92.04,91.77,92.04,12469.0,91.2495,91.4781,91.2097,91.4781,12469.0
2023-05-02 12:30:00,92.02,92.19,92.02,92.18,14478.0,91.4582,91.6271,91.4582,91.6172,14478.0
2023-05-02 13:00:00,92.17,92.31,92.11,92.28,11773.0,91.6073,91.7464,91.5476,91.7166,11773.0
2023-05-02 13:30:00,92.32,92.5,92.24,92.4,15473.0,91.7563,91.9353,91.6768,91.8359,15473.0
2023-05-02 14:00:00,92.41,92.41,92.14,92.22,15911.0,91.8458,91.8458,91.5774,91.657,15911.0
2023-05-02 14:30:00,92.24,92.39,92.18,92.36,14264.0,91.6768,91.8259,91.6172,91.7961,14264.0
2023-05-02 15:00:00,92.38,92.48,92.26,92.31,46422.0,91.816,91.9154,91.6967,91.7464,46422.0
2023-05-02 15:30:00,92.34,92.35,92.09,92.17,84987.0,91.7762,91.7862,91.5278,91.6073,84987.0
2023-05-03 09:30:00,92.2,92.52,92.13,92.47,30035.0,91.6371,91.9551,91.5675,91.9054,30035.0
2023-05-03 10:00:00,92.44,92.48,92.13,92.13,31176.0,91.8756,91.9154,91.5675,91.5675,31176.0
2023-05-03 10:30:00,92.2,92.37,92.17,92.2,37175.0,91.6371,91.806,91.6073,91.6371,37175.0
2023-05-03 11:00:00,92.2,92.24,92.06,92.11,26196.0,91.6371,91.6768,91.4979,91.5476,26196.0
2023-05-03 11:30:00,92.11,92.28,92.03,92.28,29865.0,91.5476,91.7166,91.4681,91.7166,29865.0
2023-05-03 12:00:00,92.28,92.28,92.04,92.17,16277.0,91.7166,91.7166,91.4781,91.6073,16277.0
2023-05-03 12:30:00,92.18,92.32,92.11,92.3,38626.0,91.6172,91.7563,91.5476,91.7365,38626.0
2023-05-03 13:00:00,92.32,92.34,92.14,92.34,38460.0,91.7563,91.7762,91.5774,91.7762,38460.0
2023-05-03 13:30:00,92.31,92.39,92.26,92.36,27381.0,91.7464,91.8259,91.6967,91.7961,27381.0
2023-05-03 14:00:00,92.28,92.87,92.21,92.7,52857.0,91.7166,92.303,91.647,92.134,52857.0
2023-05-03 14:30:00,92.7,92.93,92.01,92.54,21089.0,92.134,92.3626,91.4482,91.975,21089.0
2023-05-03 15:00:00,92.62,92.76,91.65,91.68,23136.0,92.0545,92.1937,91.0904,91.1203,23136.0
2023-05-03 15:30:00,91.66,91.69,91.43,91.49,37182.0,91.1004,91.1302,90.8718,90.9314,37182.0
2023-05-04 09:30:00,91.15,91.22,90.78,91.03,20389.0,90.5935,90.6631,90.2258,90.4742,20389.0
2023-05-04 10:00:00,91.04,91.21,90.82,90.85,13832.0,90.4842,90.6531,90.2655,90.2953,13832.0
2023-05-04 10:30:00,90.79,91.19,90.76,91.03,22085.0,90.2357,90.6332,90.2059,90.4742,22085.0
2023-05-04 11:00:00,91.08,91.46,91.02,91.24,16955.0,90.5239,90.9016,90.4643,90.6829,16955.0
2023-05-04 11:30:00,91.29,91.35,91.06,91.16,17776.0,90.7326,90.7923,90.504,90.6034,17776.0
2023-05-04 12:00:00,91.08,91.25,90.98,91.25,6447.0,90.5239,90.6929,90.4245,90.6929,6447.0
2023-05-04 12:30:00,91.26,91.42,91.13,91.42,17362.0,90.7028,90.8618,90.5736,90.8618,17362.0
2023-05-04 13:00:00,91.42,91.64,91.34,91.54,10353.0,90.8618,91.0805,90.7823,90.9811,10353.0
2023-05-04 13:30:00,91.59,91.77,91.44,91.54,16312.0,91.0308,91.2097,90.8817,90.9811,16312.0
2023-05-04 14:00:00,91.56,91.59,91.19,91.19,33266.0,91.001,91.0308,90.6332,90.6332,33266.0
2023-05-04 14:30:00,91.16,91.22,91.01,91.15,18554.0,90.6034,90.6631,90.4543,90.5935,18554.0
2023-05-04 15:00:00,91.12,91.36,90.99,91.17,24801.0,90.5637,90.8022,90.4345,90.6134,24801.0
2023-05-04 15:30:00,91.18,91.4,91.02,91.05,60950.0,90.6233,90.842,90.4643,90.4941,60950.0
2023-05-05 09:30:00,91.79,92.4,91.69,92.39,38408.0,91.2296,91.8359,91.1302,91.8259,38408.0
2023-05-05 10:00:00,92.37,92.65,92.36,92.59,33055.0,91.806,92.0843,91.7961,92.0247,33055.0
2023-05-05 10:30:00,92.6,92.9,92.55,92.71,19344.0,92.0346,92.3328,91.9849,92.144,19344.0
2023-05-05 11:00:00,92.73,92.82,92.58,92.82,23426.0,92.1638,92.2533,92.0148,92.2533,23426.0
2023-05-05 11:30:00,92.79,92.85,92.7,92.74,12720.0,92.2235,92.2831,92.134,92.1738,12720.0
2023-05-05 12:00:00,92.78,92.78,92.64,92.67,7132.0,92.2135,92.2135,92.0744,92.1042,7132.0
2023-05-05 12:30:00,92.63,92.83,92.63,92.82,11276.0,92.0645,92.2632,92.0645,92.2533,11276.0
2023-05-05 13:00:00,92.81,92.92,92.8,92.91,8221.0,92.2434,92.3527,92.2334,92.3427,8221.0
2023-05-05 13:30:00,92.95,93.03,92.95,93.02,9327.0,92.3825,92.462,92.3825,92.4521,9327.0
2023-05-05 14:00:00,93.03,93.17,92.94,93.15,23988.0,92.462,92.6012,92.3726,92.5813,23988.0
2023-05-05 14:30:00,93.16,93.43,93.15,93.34,22005.0,92.5912,92.8596,92.5813,92.7701,22005.0
2023-05-05 15:00:00,93.35,93.38,93.14,93.29,32496.0,92.7801,92.8099,92.5713,92.7204,32496.0
2023-05-05 15:30:00,93.29,93.31,93.04,93.11,31411.0,92.7204,92.7403,92.472,92.5415,31411.0
2023-05-08 09:30:00,92.89,93.09,92.64,92.69,18632.0,92.3229,92.5216,92.0744,92.1241,18632.0
2023-05-08 10:00:00,92.83,92.94,92.73,92.84,7977.0,92.2632,92.3726,92.1638,92.2732,7977.0
2023-05-08 10:30:00,92.84,92.98,92.68,92.95,17084.0,92.2732,92.4123,92.1142,92.3825,17084.0
2023-05-08 11:00:00,92.94,93.07,92.91,92.92,10128.0,92.3726,92.5018,92.3427,92.3527,10128.0
2023-05-08 11:30:00,92.9,93.21,92.88,93.21,10249.0,92.3328,92.6409,92.3129,92.6409,10249.0
2023-05-08 12:00:00,93.21,93.23,93.09,93.14,9420.0,92.6409,92.6608,92.5216,92.5713,9420.0
2023-05-08 12:30:00,93.16,93.26,93.11,93.25,6719.0,92.5912,92.6906,92.5415,92.6807,6719.0
2023-05-08 13:00:00,93.26,93.33,93.17,93.3,7209.0,92.6906,92.7602,92.6012,92.7304,7209.0
2023-05-08 13:30:00,93.35,93.41,93.32,93.37,36106.0,92.7801,92.8397,92.7502,92.7999,36106.0
2023-05-08 14:00:00,93.35,93.36,92.92,93.31,25080.0,92.7801,92.79,92.3527,92.7403,25080.0
2023-05-08 14:30:00,93.33,93.53,93.32,93.49,11259.0,92.7602,92.959,92.7502,92.9192,11259.0
2023-05-08 15:00:00,93.51,93.51,93.32,93.36,22830.0,92.9391,92.9391,92.7502,92.79,22830.0
2023-05-08 15:30:00,93.35,93.49,93.31,93.45,41346.0,92.7801,92.9192,92.7403,92.8795,41346.0
2023-05-09 09:30:00,92.96,93.36,92.96,93.35,22193.0,92.3924,92.79,92.3924,92.7801,22193.0
2023-05-09 10:00:00,93.37,93.39,93.12,93.14,11216.0,92.7999,92.8198,92.5515,92.5713,11216.0
2023-05-09 10:30:00,93.12,93.26,93.12,93.19,14765.0,92.5515,92.6906,92.5515,92.621,14765.0
2023-05-09 11:00:00,93.18,93.2,92.92,93.05,7929.0,92.6111,92.631,92.3527,92.4819,7929.0
2023-05-09 11:30:00,93.0,93.06,92.93,92.94,8820.0,92.4322,92.4918,92.3626,92.3726,8820.0
2023-05-09 12:00:00,92.98,93.02,92.91,92.95,19858.0,92.4123,92.4521,92.3427,92.3825,19858.0
2023-05-09 12:30:00,92.96,93.15,92.92,93.13,16569.0,92.3924,92.5813,92.3527,92.5614,16569.0
2023-05-09 13:00:00,93.14,93.16,93.1,93.11,9059.0,92.5713,92.5912,92.5316,92.5415,9059.0
2023-05-09 13:30:00,93.11,93.14,93.03,93.13,7780.0,92.5415,92.5713,92.462,92.5614,7780.0
2023-05-09 14:00:00,93.16,93.21,93.1,93.15,12584.0,92.5912,92.6409,92.5316,92.5813,12584.0
2023-05-09 14:30:00,93.18,93.18,92.95,93.02,12767.0,92.6111,92.6111,92.3825,92.4521,12767.0
2023-05-09 15:00:00,93.06,93.06,92.88,92.89,11215.0,92.4918,92.4918,92.3129,92.3229,11215.0
2023-05-09 15:30:00,92.87,92.98,92.8,92.87,38466.0,92.303,92.4123,92.2334,92.303,38466.0
2023-05-10 09:30:00,93.79,94.12,93.49,93.69,28788.0,93.2174,93.5454,92.9192,93.118,28788.0
2023-05-10 10:00:00,93.92,94.2,93.81,93.97,28799.0,93.3466,93.6249,93.2373,93.3963,28799.0
2023-05-10 10:30:00,93.96,94.1,93.43,93.47,29984.0,93.3863,93.5255,92.8596,92.8993,29984.0
2023-05-10 11:00:00,93.64,93.91,93.59,93.89,19802.0,93.0683,93.3366,93.0186,93.3168,19802.0
2023-05-10 11:30:00,93.9,94.07,93.9,93.94,25105.0,93.3267,93.4957,93.3267,93.3665,25105.0
2023-05-10 12:00:00,93.89,93.89,93.7,93.85,10112.0,93.3168,93.3168,93.1279,93.277,10112.0
2023-05-10 12:30:00,93.88,93.98,93.69,93.74,12597.0,93.3068,93.4062,93.118,93.1677,12597.0
2023-05-10 13:00:00,93.72,93.83,93.26,93.31,18107.0,93.1478,93.2571,92.6906,92.7403,18107.0
2023-05-10 13:30:00,93.28,93.61,93.22,93.6,8736.0,92.7105,93.0385,92.6509,93.0285,8736.0
2023-05-10 14:00:00,93.59,93.96,93.59,93.95,19139.0,93.0186,93.3863,93.0186,93.3764,19139.0
2023-05-10 14:30:00,93.87,94.19,93.87,94.18,18394.0,93.2969,93.6149,93.2969,93.605,18394.0
2023-05-10 15:00:00,94.16,94.5,94.13,94.46,55171.0,93.5851,93.923,93.5553,93.8833,55171.0
2023-05-10 15:30:00,94.41,94.53,94.21,94.26,43416.0,93.8336,93.9529,93.6348,93.6845,43416.0
2023-05-11 09:30:00,94.44,94.44,93.96,94.0,24420.0,93.8634,93.8634,93.3863,93.4261,24420.0
2023-05-11 10:00:00,94.02,94.21,93.94,94.14,10736.0,93.446,93.6348,93.3665,93.5652,10736.0
2023-05-11 10:30:00,94.13,94.14,93.75,94.12,15923.0,93.5553,93.5652,93.1776,93.5454,15923.0
2023-05-11 11:00:00,94.22,94.3,94.12,94.22,15690.0,93.6447,93.7243,93.5454,93.6447,15690.0
2023-05-11 11:30:00,94.35,94.36,94.17,94.27,9361.0,93.774,93.7839,93.5951,93.6944,9361.0
2023-05-11 12:00:00,94.26,94.44,94.19,94.32,21417.0,93.6845,93.8634,93.6149,93.7441,21417.0
2023-05-11 12:30:00,94.39,94.48,94.35,94.4,6200.0,93.8137,93.9032,93.774,93.8237,6200.0
2023-05-11 13:00:00,94.34,94.41,94.21,94.25,7579.0,93.764,93.8336,93.6348,93.6746,7579.0
2023-05-11 13:30:00,94.23,94.32,93.97,94.2,13838.0,93.6547,93.7441,93.3963,93.6249,13838.0
2023-05-11 14:00:00,94.22,94.33,94.17,94.32,22236.0,93.6447,93.7541,93.5951,93.7441,22236.0
2023-05-11 14:30:00,94.32,94.57,94.3,94.51,18418.0,93.7441,93.9926,93.7243,93.933,18418.0
2023-05-11 15:00:00,94.5,94.53,94.38,94.45,14114.0,93.923,93.9529,93.8038,93.8733,14114.0
2023-05-11 15:30:00,94.43,94.43,94.23,94.33,38539.0,93.8535,93.8535,93.6547,93.7541,38539.0
2023-05-12 09:30:00,94.46,94.58,94.14,94.14,16420.0,93.8833,94.0026,93.5652,93.5652,16420.0
2023-05-12 10:00:00,94.13,94.18,93.88,94.0,30165.0,93.5553,93.605,93.3068,93.4261,30165.0
2023-05-12 10:30:00,93.95,94.0,93.75,93.92,14650.0,93.3764,93.4261,93.1776,93.3466,14650.0
2023-05-12 11:00:00,93.95,94.15,93.84,93.88,10572.0,93.3764,93.5752,93.2671,93.3068,10572.0
2023-05-12 11:30:00,93.84,94.09,93.79,94.09,10646.0,93.2671,93.5155,93.2174,93.5155,10646.0
2023-05-12 12:00:00,94.09,94.09,93.7,93.72,21856.0,93.5155,93.5155,93.1279,93.1478,21856.0
2023-05-12 12:30:00,93.72,93.78,93.43,93.49,9388.0,93.1478,93.2074,92.8596,92.9192,9388.0
2023-05-12 13:00:00,93.5,93.85,93.5,93.73,9814.0,92.9291,93.277,92.9291,93.1577,9814.0
2023-05-12 13:30:00,93.76,93.77,93.49,93.53,33261.0,93.1876,93.1975,92.9192,92.959,33261.0
2023-05-12 14:00:00,93.47,93.64,93.45,93.54,27156.0,92.8993,93.0683,92.8795,92.9689,27156.0
2023-05-12 14:30:00,93.54,93.7,93.48,93.62,18309.0,92.9689,93.1279,92.9093,93.0484,18309.0
2023-05-12 15:00:00,93.67,93.81,93.65,93.79,27888.0,93.0981,93.2373,93.0782,93.2174,27888.0
2023-05-12 15:30:00,93.83,94.15,93.83,94.14,53492.0,93.2571,93.5752,93.2571,93.5652,53492.0
2023-05-15 09:30:00,94.2,94.35,94.08,94.14,17495.0,93.6249,93.774,93.5056,93.5652,17495.0
2023-05-15 10:00:00,94.18,94.23,93.95,94.04,8535.0,93.605,93.6547,93.3764,93.4658,8535.0
2023-05-15 10:30:00,94.02,94.39,94.02,94.25,14609.0,93.446,93.8137,93.446,93.6746,14609.0
2023-05-15 11:00:00,94.23,94.65,94.23,94.64,6782.0,93.6547,94.0721,93.6547,94.0622,6782.0
2023-05-15 11:30:00,94.55,94.75,94.52,94.75,13982.0,93.9727,94.1715,93.9429,94.1715,13982.0
2023-05-15 12:00:00,94.76,94.77,94.64,94.66,13396.0,94.1815,94.1914,94.0622,94.0821,13396.0
2023-05-15 12:30:00,94.69,94.77,94.59,94.76,6478.0,94.1119,94.1914,94.0125,94.1815,6478.0
2023-05-15 13:00:00,94.8,94.97,94.74,94.75,13452.0,94.2212,94.3902,94.1616,94.1715,13452.0
2023-05-15 13:30:00,94.73,94.79,94.56,94.78,23050.0,94.1516,94.2113,93.9827,94.2013,23050.0
2023-05-15 14:00:00,94.79,94.84,94.75,94.78,14833.0,94.2113,94.261,94.1715,94.2013,14833.0
2023-05-15 14:30:00,94.77,94.87,94.73,94.76,8525.0,94.1914,94.2908,94.1516,94.1815,8525.0
2023-05-15 15:00:00,94.75,94.9,94.73,94.89,37715.0,94.1715,94.3206,94.1516,94.3107,37715.0
2023-05-15 15:30:00,94.88,94.96,94.86,94.94,28115.0,94.3007,94.3802,94.2808,94.3604,28115.0
2023-05-16 09:30:00,94.66,95.47,94.65,95.3,24555.0,94.0821,94.8871,94.0721,94.7182,24555.0
2023-05-16 10:00:00,95.32,95.38,95.09,95.38,16630.0,94.738,94.7977,94.5094,94.7977,16630.0
2023-05-16 10:30:00,95.42,95.55,95.22,95.49,19357.0,94.8374,94.9666,94.6386,94.907,19357.0
2023-05-16 11:00:00,95.51,95.64,95.42,95.64,47535.0,94.9269,95.0561,94.8374,95.0561,47535.0
2023-05-16 11:30:00,95.68,95.69,95.37,95.66,10644.0,95.0958,95.1058,94.7877,95.076,10644.0
2023-05-16 12:00:00,95.67,95.69,95.54,95.57,10405.0,95.0859,95.1058,94.9567,94.9865,10405.0
2023-05-16 12:30:00,95.6,95.68,95.54,95.65,26454.0,95.0163,95.0958,94.9567,95.066,26454.0
2023-05-16 13:00:00,95.67,95.67,95.47,95.52,9256.0,95.0859,95.0859,94.8871,94.9368,9256.0
2023-05-16 13:30:00,95.49,95.66,95.49,95.66,11975.0,94.907,95.076,94.907,95.076,11975.0
2023-05-16 14:00:00,95.67,95.68,95.48,95.53,14834.0,95.0859,95.0958,94.8971,94.9468,14834.0
2023-05-16 14:30:00,95.57,95.73,95.46,95.66,7860.0,94.9865,95.1455,94.8772,95.076,7860.0
2023-05-16 15:00:00,95.66,95.73,95.56,95.71,289346.0,95.076,95.1455,94.9766,95.1257,289346.0
2023-05-16 15:30:00,95.68,95.72,95.26,95.26,53653.0,95.0958,95.1356,94.6784,94.6784,53653.0
2023-05-17 09:30:00,95.61,95.76,95.24,95.25,79205.0,95.0263,95.1753,94.6585,94.6685,79205.0
2023-05-17 10:00:00,95.24,95.56,95.21,95.52,27249.0,94.6585,94.9766,94.6287,94.9368,27249.0
2023-05-17 10:30:00,95.53,95.72,95.5,95.69,26370.0,94.9468,95.1356,94.9169,95.1058,26370.0
2023-05-17 11:00:00,95.71,95.91,95.55,95.76,34596.0,95.1257,95.3244,94.9666,95.1753,34596.0
2023-05-17 11:30:00,95.8,96.0,95.75,95.9,24369.0,95.2151,95.4139,95.1654,95.3145,24369.0
2023-05-17 12:00:00,95.93,95.94,95.83,95.94,17049.0,95.3443,95.3542,95.2449,95.3542,17049.0
2023-05-17 12:30:00,95.96,96.34,95.95,96.25,52710.0,95.3741,95.7518,95.3642,95.6624,52710.0
2023-05-17 13:00:00,96.32,96.62,96.32,96.61,18986.0,95.7319,96.0301,95.7319,96.0202,18986.0
2023-05-17 13:30:00,96.62,96.79,96.55,96.79,151612.0,96.0301,96.1991,95.9605,96.1991,151612.0
2023-05-17 14:00:00,96.8,96.8,96.63,96.7,25406.0,96.209,96.209,96.04,96.1096,25406.0
2023-05-17 14:30:00,96.71,96.71,96.49,96.49,40798.0,96.1195,96.1195,95.9009,95.9009,40798.0
2023-05-17 15:00:00,96.51,96.76,96.43,96.61,38458.0,95.9208,96.1692,95.8413,96.0202,38458.0
2023-05-17 15:30:00,96.6,96.77,96.54,96.64,137113.0,96.0102,96.1792,95.9506,96.05,137113.0
2023-05-18 09:30:00,96.87,97.34,96.87,97.3,39279.0,96.2786,96.7457,96.2786,96.7059,39279.0
2023-05-18 10:00:00,97.33,97.82,97.25,97.8,29883.0,96.7358,97.2228,96.6562,97.2029,29883.0
2023-05-18 10:30:00,97.8,97.97,97.7,97.95,32818.0,97.2029,97.3719,97.1035,97.352,32818.0
2023-05-18 11:00:00,97.96,98.32,97.95,98.31,37385.0,97.3619,97.7197,97.352,97.7098,37385.0
2023-05-18 11:30:00,98.31,98.55,98.22,98.3,43865.0,97.7098,97.9483,97.6203,97.6998,43865.0
2023-05-18 12:00:00,98.3,98.34,97.93,97.93,45301.0,97.6998,97.7396,97.3321,97.3321,45301.0
2023-05-18 12:30:00,97.97,98.13,97.96,98.05,28285.0,97.3719,97.5309,97.3619,97.4514,28285.0
2023-05-18 13:00:00,98.18,98.4,98.16,98.18,32365.0,97.5806,97.7992,97.5607,97.5806,32365.0
2023-05-18 13:30:00,98.22,98.23,97.92,97.93,23660.0,97.6203,97.6303,97.3222,97.3321,23660.0
2023-05-18 14:00:00,97.9,98.17,97.86,98.11,25553.0,97.3023,97.5706,97.2625,97.511,25553.0
2023-05-18 14:30:00,98.11,98.33,98.11,98.32,12133.0,97.511,97.7297,97.511,97.7197,12133.0
2023-05-18 15:00:00,98.33,98.57,98.25,98.54,58740.0,97.7297,97.9682,97.6501,97.9384,58740.0
2023-05-18 15:30:00,98.54,98.87,98.48,98.74,57340.0,97.9384,98.2664,97.8787,98.1372,57340.0
2023-05-19 09:30:00,98.84,99.0,98.58,98.65,48965.0,98.2365,98.3956,97.9781,98.0477,48965.0
2023-05-19 10:00:00,98.69,98.88,98.39,98.71,45402.0,98.0875,98.2763,97.7893,98.1073,45402.0
2023-05-19 10:30:00,98.7,98.83,98.5,98.63,53662.0,98.0974,98.2266,97.8986,98.0278,53662.0
2023-05-19 11:00:00,98.62,98.79,98.47,98.52,45105.0,98.0179,98.1868,97.8688,97.9185,45105.0
2023-05-19 11:30:00,98.51,98.73,98.28,98.62,75981.0,97.9086,98.1272,97.68,98.0179,75981.0
2023-05-19 12:00:00,98.59,98.67,98.38,98.49,65946.0,97.9881,98.0676,97.7794,97.8887,65946.0
2023-05-19 12:30:00,98.45,98.53,98.28,98.48,38051.0,97.8489,97.9284,97.68,97.8787,38051.0
2023-05-19 13:00:00,98.49,98.66,98.41,98.61,39890.0,97.8887,98.0576,97.8092,98.0079,39890.0
2023-05-19 13:30:00,98.61,98.62,98.42,98.42,36459.0,98.0079,98.0179,97.8191,97.8191,36459.0
2023-05-19 14:00:00,98.43,98.52,98.29,98.4,63027.0,97.829,97.9185,97.6899,97.7992,63027.0
2023-05-19 14:30:00,98.37,98.53,98.32,98.53,47990.0,97.7694,97.9284,97.7197,97.9284,47990.0
2023-05-19 15:00:00,98.53,98.57,98.41,98.44,49150.0,97.9284,97.9682,97.8092,97.839,49150.0
2023-05-19 15:30:00,98.43,98.6,98.38,98.54,118095.0,97.829,97.998,97.7794,97.9384,118095.0
2023-05-22 09:30:00,98.22,99.27,98.2,99.18,30701.0,97.6203,98.6639,97.6004,98.5745,30701.0
2023-05-22 10:00:00,99.18,99.27,98.72,99.07,36968.0,98.5745,98.6639,98.1173,98.4651,36968.0
2023-05-22 10:30:00,99.04,99.2,98.93,99.1,27017.0,98.4353,98.5943,98.326,98.495,27017.0
2023-05-22 11:00:00,99.14,99.26,99.09,99.19,10324.0,98.5347,98.654,98.485,98.5844,10324.0
2023-05-22 11:30:00,99.2,99.22,98.98,99.05,9682.0,98.5943,98.6142,98.3757,98.4453,9682.0
2023-05-22 12:00:00,99.05,99.2,98.97,98.97,14358.0,98.4453,98.5943,98.3657,98.3657,14358.0
2023-05-22 12:30:00,98.98,99.1,98.96,99.1,26148.0,98.3757,98.495,98.3558,98.495,26148.0
2023-05-22 13:00:00,99.12,99.15,98.87,99.13,30130.0,98.5148,98.5446,98.2664,98.5248,30130.0
2023-05-22 13:30:00,99.14,99.26,99.12,99.13,15036.0,98.5347,98.654,98.5148,98.5248,15036.0
2023-05-22 14:00:00,99.1,99.2,99.07,99.2,9562.0,98.495,98.5943,98.4651,98.5943,9562.0
2023-05-22 14:30:00,99.19,99.36,99.15,99.19,8454.0,98.5844,98.7534,98.5446,98.5844,8454.0
2023-05-22 15:00:00,99.22,99.23,99.01,99.04,16606.0,98.6142,98.6242,98.4055,98.4353,16606.0
2023-05-22 15:30:00,99.05,99.1,98.96,99.07,61000.0,98.4453,98.495,98.3558,98.4651,61000.0
2023-05-23 09:30:00,98.51,98.91,98.51,98.82,25702.0,97.9086,98.3061,97.9086,98.2167,25702.0
2023-05-23 10:00:00,98.8,98.9,98.62,98.67,19298.0,98.1968,98.2962,98.0179,98.0676,19298.0
2023-05-23 10:30:00,98.59,98.73,98.51,98.61,39198.0,97.9881,98.1272,97.9086,98.0079,39198.0
2023-05-23 11:00:00,98.62,98.75,98.6,98.72,13017.0,98.0179,98.1471,97.998,98.1173,13017.0
2023-05-23 11:30:00,98.71,98.76,98.58,98.66,13703.0,98.1073,98.157,97.9781,98.0576,13703.0
2023-05-23 12:00:00,98.67,98.7,98.45,98.46,25406.0,98.0676,98.0974,97.8489,97.8589,25406.0
2023-05-23 12:30:00,98.46,98.49,98.04,98.14,51483.0,97.8589,97.8887,97.4414,97.5408,51483.0
2023-05-23 13:00:00,98.17,98.34,98.08,98.16,19248.0,97.5706,97.7396,97.4812,97.5607,19248.0
2023-05-23 13:30:00,98.09,98.16,97.98,98.08,21000.0,97.4911,97.5607,97.3818,97.4812,21000.0
2023-05-23 14:00:00,98.07,98.17,97.59,97.76,27450.0,97.4712,97.5706,96.9942,97.1631,27450.0
2023-05-23 14:30:00,97.77,97.86,97.63,97.83,27230.0,97.1731,97.2625,97.0339,97.2327,27230.0
2023-05-23 15:00:00,97.81,97.86,97.61,97.75,37125.0,97.2128,97.2625,97.0141,97.1532,37125.0
2023-05-23 15:30:00,97.79,97.91,97.62,97.66,52315.0,97.193,97.3122,97.024,97.0637,52315.0
2023-05-24 09:30:00,96.74,97.21,96.63,97.04,63142.0,96.1494,96.6165,96.04,96.4475,63142.0
2023-05-24 10:00:00,97.02,97.02,96.58,96.59,26884.0,96.4277,96.4277,95.9903,96.0003,26884.0
2023-05-24 10:30:00,96.56,96.72,96.45,96.51,24824.0,95.9705,96.1295,95.8611,95.9208,24824.0
2023-05-24 11:00:00,96.42,96.88,96.37,96.75,26633.0,95.8313,96.2885,95.7816,96.1593,26633.0
2023-05-24 11:30:00,96.8,96.81,96.55,96.68,21407.0,96.209,96.2189,95.9605,96.0897,21407.0
2023-05-24 12:00:00,96.73,96.83,96.46,96.53,16907.0,96.1394,96.2388,95.8711,95.9406,16907.0
2023-05-24 12:30:00,96.54,96.67,96.53,96.63,11499.0,95.9506,96.0798,95.9406,96.04,11499.0
2023-05-24 13:00:00,96.62,96.75,96.47,96.68,7898.0,96.0301,96.1593,95.881,96.0897,7898.0
2023-05-24 13:30:00,96.74,96.95,96.71,96.9,15441.0,96.1494,96.3581,96.1195,96.3084,15441.0
2023-05-24 14:00:00,96.89,97.0,96.67,96.7,18523.0,96.2984,96.4078,96.0798,96.1096,18523.0
2023-05-24 14:30:00,96.65,96.82,96.65,96.68,8194.0,96.0599,96.2289,96.0599,96.0897,8194.0
2023-05-24 15:00:00,96.66,97.24,96.61,97.22,25748.0,96.0699,96.6463,96.0202,96.6264,25748.0
2023-05-24 15:30:00,97.24,97.4,96.94,97.04,61895.0,96.6463,96.8053,96.3481,96.4475,61895.0
2023-05-25 09:30:00,99.84,99.9,99.06,99.33,47856.0,99.2304,99.2901,98.4552,98.7236,47856.0
2023-05-25 10:00:00,99.34,99.55,99.21,99.34,23950.0,98.7335,98.9422,98.6043,98.7335,23950.0
2023-05-25 10:30:00,99.42,99.84,99.28,99.82,38982.0,98.813,99.2304,98.6739,99.2106,38982.0
2023-05-25 11:00:00,99.81,100.23,99.81,100.12,44848.0,99.2006,99.6181,99.2006,99.5087,44848.0
2023-05-25 11:30:00,100.13,100.15,99.83,99.97,24226.0,99.5187,99.5385,99.2205,99.3596,24226.0
2023-05-25 12:00:00,100.03,100.55,100.02,100.44,38644.0,99.4193,99.9361,99.4093,99.8268,38644.0
2023-05-25 12:30:00,100.53,100.54,100.31,100.37,27249.0,99.9162,99.9262,99.6976,99.7572,27249.0
2023-05-25 13:00:00,100.38,100.49,100.32,100.49,25306.0,99.7671,99.8765,99.7075,99.8765,25306.0
2023-05-25 13:30:00,100.52,100.57,100.39,100.48,14288.0,99.9063,99.956,99.7771,99.8665,14288.0
2023-05-25 14:00:00,100.6,100.75,100.45,100.61,30058.0,99.9858,100.1349,99.8367,99.9957,30058.0
2023-05-25 14:30:00,100.56,100.56,100.15,100.23,105092.0,99.946,99.946,99.5385,99.6181,105092.0
2023-05-25 15:00:00,100.28,100.76,100.22,100.73,46675.0,99.6678,100.1448,99.6081,100.115,46675.0
2023-05-25 15:30:00,100.73,100.82,100.45,100.47,90886.0,100.115,100.2045,99.8367,99.8566,90886.0
2023-05-26 09:30:00,100.74,101.67,100.74,101.61,386690.0,100.1249,101.0493,100.1249,100.9896,386690.0
2023-05-26 10:00:00,101.61,102.29,101.6,102.26,33181.0,100.9896,101.6655,100.9797,101.6357,33181.0
2023-05-26 10:30:00,102.41,102.86,102.31,102.83,58094.0,101.7847,102.232,101.6854,102.2022,58094.0
2023-05-26 11:00:00,102.88,102.89,102.48,102.67,94473.0,102.2519,102.2618,101.8543,102.0432,94473.0
2023-05-26 11:30:00,102.68,103.05,102.68,102.93,30281.0,102.0531,102.4208,102.0531,102.3016,30281.0
2023-05-26 12:00:00,102.9,102.98,102.86,102.98,78598.0,102.2718,102.3513,102.232,102.3513,78598.0
2023-05-26 12:30:00,102.98,103.12,102.88,103.02,36298.0,102.3513,102.4904,102.2519,102.391,36298.0
2023-05-26 13:00:00,103.05,103.13,102.97,103.02,33174.0,102.4208,102.5004,102.3413,102.391,33174.0
2023-05-26 13:30:00,103.0,103.06,102.92,103.04,114024.0,102.3711,102.4308,102.2916,102.4109,114024.0
2023-05-26 14:00:00,103.05,103.09,102.87,103.06,22100.0,102.4208,102.4606,102.2419,102.4308,22100.0
2023-05-26 14:30:00,103.07,103.3,103.01,103.16,25579.0,102.4407,102.6693,102.3811,102.5302,25579.0
2023-05-26 15:00:00,103.19,103.43,103.15,103.31,38653.0,102.56,102.7985,102.5202,102.6793,38653.0
2023-05-26 15:30:00,103.34,103.39,103.22,103.26,87883.0,102.7091,102.7588,102.5898,102.6296,87883.0
2023-05-30 09:30:00,104.84,105.19,104.13,104.18,210971.0,104.1999,104.5478,103.4942,103.5439,210971.0
2023-05-30 10:00:00,104.09,104.31,103.85,103.95,40375.0,103.4545,103.6731,103.216,103.3153,40375.0
2023-05-30 10:30:00,103.94,104.44,103.93,104.36,34237.0,103.3054,103.8024,103.2955,103.7228,34237.0
2023-05-30 11:00:00,104.4,104.56,104.08,104.37,39165.0,103.7626,103.9216,103.4445,103.7328,39165.0
2023-05-30 11:30:00,104.38,104.6,104.33,104.39,31464.0,103.7427,103.9614,103.693,103.7527,31464.0
2023-05-30 12:00:00,104.36,104.4,104.0,104.03,83876.0,103.7228,103.7626,103.365,103.3949,83876.0
2023-05-30 12:30:00,103.97,104.24,103.85,104.22,25547.0,103.3352,103.6036,103.216,103.5837,25547.0
2023-05-30 13:00:00,104.24,104.24,103.78,103.82,54282.0,103.6036,103.6036,103.1464,103.1861,54282.0
2023-05-30 13:30:00,103.77,103.89,103.48,103.53,17691.0,103.1364,103.2557,102.8482,102.8979,17691.0
2023-05-30 14:00:00,103.54,103.94,103.38,103.89,44237.0,102.9078,103.3054,102.7488,103.2557,44237.0
2023-05-30 14:30:00,103.91,104.18,103.91,104.0,69657.0,103.2756,103.5439,103.2756,103.365,69657.0
2023-05-30 15:00:00,104.0,104.09,103.9,104.02,81711.0,103.365,103.4545,103.2656,103.3849,81711.0
2023-05-30 15:30:00,104.02,104.1,103.63,103.77,126735.0,103.3849,103.4644,102.9973,103.1364,126735.0
2023-05-31 09:30:00,102.98,104.0,102.98,103.82,66529.0,102.3513,103.365,102.3513,103.1861,66529.0
2023-05-31 10:00:00,103.71,103.94,103.02,103.21,45102.0,103.0768,103.3054,102.391,102.5799,45102.0
2023-05-31 10:30:00,103.19,103.55,103.15,103.35,25879.0,102.56,102.9178,102.5202,102.719,25879.0
2023-05-31 11:00:00,103.37,103.37,103.04,103.06,15976.0,102.7389,102.7389,102.4109,102.4308,15976.0
2023-05-31 11:30:00,103.06,103.29,102.94,103.18,16567.0,102.4308,102.6594,102.3115,102.55,16567.0
2023-05-31 12:00:00,103.22,103.31,102.98,102.98,12068.0,102.5898,102.6793,102.3513,102.3513,12068.0
2023-05-31 12:30:00,102.98,103.14,102.88,103.08,21538.0,102.3513,102.5103,102.2519,102.4507,21538.0
2023-05-31 13:00:00,103.09,103.36,102.99,103.35,19949.0,102.4606,102.7289,102.3612,102.719,19949.0
2023-05-31 13:30:00,103.5,103.74,103.45,103.59,29235.0,102.8681,103.1066,102.8184,102.9575,29235.0
2023-05-31 14:00:00,103.55,103.66,103.44,103.58,25007.0,102.9178,103.0271,102.8085,102.9476,25007.0
2023-05-31 14:30:00,103.56,103.59,103.22,103.37,46434.0,102.9277,102.9575,102.5898,102.7389,46434.0
2023-05-31 15:00:00,103.38,103.4,103.1,103.26,13720.0,102.7488,102.7687,102.4705,102.6296,13720.0
2023-05-31 15:30:00,103.29,103.58,103.02,103.05,108491.0,102.6594,102.9476,102.391,102.4208,108491.0
2023-06-01 09:30:00,102.75,103.16,102.5,103.08,66397.0,102.1227,102.5302,101.8742,102.4507,66397.0
2023-06-01 10:00:00,103.12,103.25,102.72,102.92,52095.0,102.4904,102.6196,102.0929,102.2916,52095.0
2023-06-01 10:30:00,102.97,103.55,102.84,103.37,28328.0,102.3413,102.9178,102.2121,102.7389,28328.0
2023-06-01 11:00:00,103.34,103.67,103.22,103.55,72524.0,102.7091,103.0371,102.5898,102.9178,72524.0
2023-06-01 11:30:00,103.57,103.87,103.55,103.84,12605.0,102.9377,103.2358,102.9178,103.206,12605.0
2023-06-01 12:00:00,103.92,104.17,103.92,104.01,59218.0,103.2855,103.534,103.2855,103.375,59218.0
2023-06-01 12:30:00,104.06,104.11,103.97,104.04,16168.0,103.4247,103.4744,103.3352,103.4048,16168.0
2023-06-01 13:00:00,104.06,104.19,103.98,103.98,19576.0,103.4247,103.5539,103.3452,103.3452,19576.0
2023-06-01 13:30:00,103.96,104.29,103.96,104.27,33409.0,103.3253,103.6533,103.3253,103.6334,33409.0
2023-06-01 14:00:00,104.3,104.4,104.23,104.35,40883.0,103.6632,103.7626,103.5936,103.7129,40883.0
2023-06-01 14:30:00,104.36,104.49,104.27,104.39,38026.0,103.7228,103.852,103.6334,103.7527,38026.0
2023-06-01 15:00:00,104.46,104.62,104.24,104.25,22610.0,103.8222,103.9813,103.6036,103.6135,22610.0
2023-06-01 15:30:00,104.26,104.26,103.91,104.19,88619.0,103.6235,103.6235,103.2756,103.5539,88619.0
2023-06-02 09:30:00,104.86,105.4,104.24,104.24,72380.0,104.2198,104.7565,103.6036,103.6036,72380.0
2023-06-02 10:00:00,104.21,104.62,104.15,104.47,59740.0,103.5738,103.9813,103.5141,103.8322,59740.0
2023-06-02 10:30:00,104.47,104.95,104.4,104.93,33168.0,103.8322,104.3092,103.7626,104.2894,33168.0
2023-06-02 11:00:00,104.93,105.05,104.78,105.01,34769.0,104.2894,104.4086,104.1403,104.3689,34769.0
2023-06-02 11:30:00,104.98,105.02,104.71,104.91,191040.0,104.3391,104.3788,104.0707,104.2695,191040.0
2023-06-02 12:00:00,104.92,104.94,104.65,104.77,37596.0,104.2794,104.2993,104.0111,104.1303,37596.0
2023-06-02 12:30:00,104.82,105.06,104.78,104.95,26255.0,104.18,104.4186,104.1403,104.3092,26255.0
2023-06-02 13:00:00,104.9,105.0,104.81,104.97,15535.0,104.2595,104.3589,104.1701,104.3291,15535.0
2023-06-02 13:30:00,104.97,104.97,104.8,104.86,22681.0,104.3291,104.3291,104.1602,104.2198,22681.0
2023-06-02 14:00:00,104.87,104.92,104.65,104.8,21562.0,104.2297,104.2794,104.0111,104.1602,21562.0
2023-06-02 14:30:00,104.81,105.0,104.79,104.89,132968.0,104.1701,104.3589,104.1502,104.2496,132968.0
2023-06-02 15:00:00,104.95,105.01,104.85,104.86,31062.0,104.3092,104.3689,104.2098,104.2198,31062.0
2023-06-02 15:30:00,104.82,104.94,104.78,104.81,54631.0,104.18,104.2993,104.1403,104.1701,54631.0
2023-06-05 09:30:00,104.61,105.14,104.48,104.66,49558.0,103.9713,104.4981,103.8421,104.021,49558.0
2023-06-05 10:00:00,104.7,104.96,104.61,104.78,33353.0,104.0608,104.3192,103.9713,104.1403,33353.0
2023-06-05 10:30:00,104.77,105.19,104.7,105.16,54967.0,104.1303,104.5478,104.0608,104.518,54967.0
2023-06-05 11:00:00,105.14,105.36,105.0,105.33,52873.0,104.4981,104.7167,104.3589,104.6869,52873.0
2023-06-05 11:30:00,105.32,105.43,105.27,105.34,35321.0,104.677,104.7863,104.6273,104.6969,35321.0
2023-06-05 12:00:00,105.35,105.55,105.19,105.48,27437.0,104.7068,104.9056,104.5478,104.836,27437.0
2023-06-05 12:30:00,105.49,105.57,105.4,105.57,27259.0,104.8459,104.9255,104.7565,104.9255,27259.0
2023-06-05 13:00:00,105.56,105.63,105.32,105.34,27013.0,104.9155,104.9851,104.677,104.6969,27013.0
2023-06-05 13:30:00,105.32,105.38,104.93,105.1,93947.0,104.677,104.7366,104.2894,104.4583,93947.0
2023-06-05 14:00:00,105.12,105.15,104.85,104.96,81797.0,104.4782,104.508,104.2098,104.3192,81797.0
2023-06-05 14:30:00,104.92,104.92,104.37,104.84,130711.0,104.2794,104.2794,103.7328,104.1999,130711.0
2023-06-05 15:00:00,104.85,104.88,104.29,104.67,70220.0,104.2098,104.2397,103.6533,104.0309,70220.0
2023-06-05 15:30:00,104.65,104.73,104.54,104.55,141664.0,104.0111,104.0906,103.9017,103.9117,141664.0
2023-06-06 09:30:00,104.32,104.5,103.97,104.42,33715.0,103.6831,103.862,103.3352,103.7825,33715.0
2023-06-06 10:00:00,104.34,104.77,104.32,104.72,21739.0,103.703,104.1303,103.6831,104.0806,21739.0
2023-06-06 10:30:00,104.66,104.9,104.58,104.81,28624.0,104.021,104.2595,103.9415,104.1701,28624.0
2023-06-06 11:00:00,104.8,104.91,104.47,104.62,34046.0,104.1602,104.2695,103.8322,103.9813,34046.0
2023-06-06 11:30:00,104.6,105.04,104.6,105.04,29065.0,103.9614,104.3987,103.9614,104.3987,29065.0
2023-06-06 12:00:00,105.05,105.11,104.8,104.82,85698.0,104.4086,104.4683,104.1602,104.18,85698.0
2023-06-06 12:30:00,104.82,104.87,104.35,104.42,41412.0,104.18,104.2297,103.7129,103.7825,41412.0
2023-06-06 13:00:00,104.44,104.71,104.38,104.6,56898.0,103.8024,104.0707,103.7427,103.9614,56898.0
2023-06-06 13:30:00,104.67,104.74,104.45,104.53,39472.0,104.0309,104.1005,103.8123,103.8918,39472.0
2023-06-06 14:00:00,104.53,104.72,104.48,104.72,30617.0,103.8918,104.0806,103.8421,104.0806,30617.0
2023-06-06 14:30:00,104.75,104.82,104.62,104.8,46613.0,104.1105,104.18,103.9813,104.1602,46613.0
2023-06-06 15:00:00,104.81,104.93,104.8,104.82,72419.0,104.1701,104.2894,104.1602,104.18,72419.0
2023-06-06 15:30:00,104.82,104.85,104.61,104.74,115350.0,104.18,104.2098,103.9713,104.1005,115350.0
2023-06-07 09:30:00,104.68,105.39,104.65,105.0,69344.0,104.1094,104.8155,104.0796,104.4276,69344.0
2023-06-07 10:00:00,104.97,105.02,104.27,104.34,25448.0,104.3978,104.4475,103.7016,103.7712,25448.0
2023-06-07 10:30:00,104.4,104.43,103.57,103.73,38183.0,103.8309,103.8608,103.0054,103.1646,38183.0
2023-06-07 11:00:00,103.72,103.92,103.52,103.8,36470.0,103.1546,103.3535,102.9557,103.2342,36470.0
2023-06-07 11:30:00,103.79,103.95,103.44,103.48,311952.0,103.2242,103.3834,102.8762,102.9159,311952.0
2023-06-07 12:00:00,103.45,103.61,102.9,102.98,70959.0,102.8861,103.0452,102.3391,102.4187,70959.0
2023-06-07 12:30:00,103.07,103.23,102.86,102.89,40541.0,102.5082,102.6673,102.2993,102.3291,40541.0
2023-06-07 13:00:00,102.91,103.05,102.6,102.77,72308.0,102.349,102.4883,102.0407,102.2098,72308.0
2023-06-07 13:30:00,102.78,102.83,102.56,102.76,46277.0,102.2197,102.2695,102.0009,102.1999,46277.0
2023-06-07 14:00:00,102.78,103.06,102.78,102.89,45122.0,102.2197,102.4982,102.2197,102.3291,45122.0
2023-06-07 14:30:00,102.89,102.89,102.61,102.83,28983.0,102.3291,102.3291,102.0507,102.2695,28983.0
2023-06-07 15:00:00,102.89,102.92,102.57,102.69,48076.0,102.3291,102.359,102.0109,102.1302,48076.0
2023-06-07 15:30:00,102.7,102.75,102.31,102.52,90720.0,102.1402,102.1899,101.7523,101.9612,90720.0
2023-06-08 09:30:00,102.46,102.98,102.46,102.75,211758.0,101.9015,102.4187,101.9015,102.1899,211758.0
2023-06-08 10:00:00,102.72,103.0,102.6,102.9,13163.0,102.1601,102.4385,102.0407,102.3391,13163.0
2023-06-08 10:30:00,102.92,103.27,102.78,103.23,38133.0,102.359,102.7071,102.2197,102.6673,38133.0
2023-06-08 11:00:00,103.27,103.54,103.24,103.54,80767.0,102.7071,102.9756,102.6772,102.9756,80767.0
2023-06-08 11:30:00,103.57,103.75,103.49,103.63,35332.0,103.0054,103.1845,102.9259,103.0651,35332.0
2023-06-08 12:00:00,103.62,103.83,103.52,103.82,8833.0,103.0552,103.264,102.9557,103.2541,8833.0
2023-06-08 12:30:00,103.82,103.82,103.44,103.47,14685.0,103.2541,103.2541,102.8762,102.906,14685.0
2023-06-08 13:00:00,103.48,103.57,103.28,103.37,29470.0,102.9159,103.0054,102.717,102.8065,29470.0
2023-06-08 13:30:00,103.31,103.33,102.98,103.14,103782.0,102.7469,102.7667,102.4187,102.5778,103782.0
2023-06-08 14:00:00,103.17,103.44,103.12,103.37,23556.0,102.6076,102.8762,102.5579,102.8065,23556.0
2023-06-08 14:30:00,103.37,103.54,103.37,103.49,18973.0,102.8065,102.9756,102.8065,102.9259,18973.0
2023-06-08 15:00:00,103.5,103.64,103.46,103.52,23075.0,102.9358,103.0751,102.896,102.9557,23075.0
2023-06-08 15:30:00,103.49,103.65,103.49,103.59,56580.0,102.9259,103.085,102.9259,103.0253,56580.0
2023-06-09 09:30:00,104.05,105.02,104.05,104.93,29779.0,103.4828,104.4475,103.4828,104.358,29779.0
2023-06-09 10:00:00,104.95,105.0,104.76,104.92,50003.0,104.3779,104.4276,104.189,104.3481,50003.0
2023-06-09 10:30:00,104.95,105.0,104.16,104.37,28109.0,104.3779,104.4276,103.5922,103.8011,28109.0
2023-06-09 11:00:00,104.46,104.76,104.17,104.18,23992.0,103.8906,104.189,103.6022,103.6121,23992.0
2023-06-09 11:30:00,104.03,104.22,103.84,103.85,77468.0,103.4629,103.6519,103.274,103.2839,77468.0
2023-06-09 12:00:00,103.72,104.06,103.72,103.81,47944.0,103.1546,103.4928,103.1546,103.2441,47944.0
2023-06-09 12:30:00,103.79,104.02,103.66,104.02,70837.0,103.2242,103.453,103.095,103.453,70837.0
2023-06-09 13:00:00,104.04,104.24,104.0,104.24,42282.0,103.4729,103.6718,103.4331,103.6718,42282.0
2023-06-09 13:30:00,104.24,104.47,104.24,104.41,19388.0,103.6718,103.9005,103.6718,103.8409,19388.0
2023-06-09 14:00:00,104.41,104.48,104.3,104.36,36767.0,103.8409,103.9105,103.7315,103.7911,36767.0
2023-06-09 14:30:00,104.35,104.35,104.14,104.31,15163.0,103.7812,103.7812,103.5723,103.7414,15163.0
2023-06-09 15:00:00,104.3,104.33,104.1,104.18,20907.0,103.7315,103.7613,103.5326,103.6121,20907.0
2023-06-09 15:30:00,104.19,104.21,103.94,104.05,138904.0,103.6221,103.642,103.3734,103.4828,138904.0
2023-06-12 09:30:00,104.81,105.03,104.7,104.78,27634.0,104.2387,104.4575,104.1293,104.2088,27634.0
2023-06-12 10:00:00,104.8,104.93,104.54,104.92,14932.0,104.2287,104.358,103.9702,104.3481,14932.0
2023-06-12 10:30:00,104.93,105.18,104.87,104.94,27284.0,104.358,104.6067,104.2984,104.368,27284.0
2023-06-12 11:00:00,104.86,105.1,104.83,105.08,12257.0,104.2884,104.5271,104.2586,104.5072,12257.0
2023-06-12 11:30:00,105.1,105.4,105.1,105.4,11254.0,104.5271,104.8255,104.5271,104.8255,11254.0
2023-06-12 12:00:00,105.28,105.33,105.22,105.3,56858.0,104.7061,104.7558,104.6464,104.726,56858.0
2023-06-12 12:30:00,105.31,105.41,105.29,105.39,42610.0,104.736,104.8354,104.7161,104.8155,42610.0
2023-06-12 13:00:00,105.42,105.46,105.37,105.42,13678.0,104.8454,104.8851,104.7956,104.8454,13678.0
2023-06-12 13:30:00,105.41,105.69,105.41,105.68,35037.0,104.8354,105.1139,104.8354,105.1039,35037.0
2023-06-12 14:00:00,105.7,105.7,105.58,105.58,39549.0,105.1238,105.1238,105.0045,105.0045,39549.0
2023-06-12 14:30:00,105.64,105.89,105.61,105.89,59818.0,105.0642,105.3128,105.0343,105.3128,59818.0
2023-06-12 15:00:00,105.87,106.2,105.8,106.03,21306.0,105.2929,105.6211,105.2233,105.452,21306.0
2023-06-12 15:30:00,106.06,106.29,105.97,106.24,94096.0,105.4819,105.7106,105.3924,105.6609,94096.0
2023-06-13 09:30:00,107.3,107.35,106.5,106.59,52335.0,106.7151,106.7648,105.9195,106.009,52335.0
2023-06-13 10:00:00,106.58,106.8,106.11,106.29,26615.0,105.999,106.2178,105.5316,105.7106,26615.0
2023-06-13 10:30:00,106.27,106.82,106.22,106.74,21911.0,105.6907,106.2377,105.641,106.1582,21911.0
2023-06-13 11:00:00,106.73,107.15,106.63,107.05,35903.0,106.1482,106.5659,106.0488,106.4665,35903.0
2023-06-13 11:30:00,107.02,107.06,106.73,106.74,38783.0,106.4366,106.4764,106.1482,106.1582,38783.0
2023-06-13 12:00:00,106.7,106.96,106.6,106.75,23580.0,106.1184,106.377,106.0189,106.1681,23580.0
2023-06-13 12:30:00,106.78,106.96,106.73,106.95,9415.0,106.1979,106.377,106.1482,106.367,9415.0
2023-06-13 13:00:00,107.03,107.11,106.71,106.9,28695.0,106.4466,106.5261,106.1283,106.3173,28695.0
2023-06-13 13:30:00,106.9,107.04,106.82,106.88,20041.0,106.3173,106.4565,106.2377,106.2974,20041.0
2023-06-13 14:00:00,106.89,106.94,106.31,106.41,26755.0,106.3073,106.3571,105.7305,105.83,26755.0
2023-06-13 14:30:00,106.41,106.78,106.3,106.72,25537.0,105.83,106.1979,105.7206,106.1383,25537.0
2023-06-13 15:00:00,106.74,106.88,106.72,106.73,59618.0,106.1582,106.2974,106.1383,106.1482,59618.0
2023-06-13 15:30:00,106.75,106.98,106.67,106.96,43868.0,106.1681,106.3969,106.0885,106.377,43868.0
2023-06-14 09:30:00,106.8,107.2,106.54,107.12,44520.0,106.2178,106.6157,105.9593,106.5361,44520.0
2023-06-14 10:00:00,107.12,107.52,107.09,107.36,22009.0,106.5361,106.9339,106.5063,106.7748,22009.0
2023-06-14 10:30:00,107.46,107.59,107.42,107.44,26014.0,106.8742,107.0035,106.8345,106.8543,26014.0
2023-06-14 11:00:00,107.4,107.91,107.28,107.85,20022.0,106.8146,107.3218,106.6952,107.2621,20022.0
2023-06-14 11:30:00,107.84,107.97,107.64,107.64,11629.0,107.2522,107.3815,107.0533,107.0533,11629.0
2023-06-14 12:00:00,107.68,107.85,107.52,107.75,9999.0,107.093,107.2621,106.9339,107.1627,9999.0
2023-06-14 12:30:00,107.71,107.77,107.67,107.76,42709.0,107.1229,107.1825,107.0831,107.1726,42709.0
2023-06-14 13:00:00,107.74,107.74,107.41,107.41,18493.0,107.1527,107.1527,106.8245,106.8245,18493.0
2023-06-14 13:30:00,107.4,107.51,107.28,107.45,13029.0,106.8146,106.924,106.6952,106.8643,13029.0
2023-06-14 14:00:00,107.38,107.38,106.29,106.62,64659.0,106.7947,106.7947,105.7106,106.0388,64659.0
2023-06-14 14:30:00,106.75,107.66,106.6,107.37,22219.0,106.1681,107.0731,106.0189,106.7847,22219.0
2023-06-14 15:00:00,107.39,107.96,107.24,107.48,40153.0,106.8046,107.3715,106.6554,106.8941,40153.0
2023-06-14 15:30:00,107.37,107.98,107.23,107.98,52314.0,106.7847,107.3914,106.6455,107.3914,52314.0
2023-06-15 09:30:00,107.43,108.18,107.38,107.88,44881.0,106.8444,107.5903,106.7947,107.2919,44881.0
2023-06-15 10:00:00,108.06,108.57,107.9,108.53,61605.0,107.471,107.9782,107.3118,107.9384,61605.0
2023-06-15 10:30:00,108.52,108.71,108.22,108.54,26102.0,107.9285,108.1174,107.6301,107.9484,26102.0
2023-06-15 11:00:00,108.48,108.79,108.47,108.79,25131.0,107.8887,108.197,107.8787,108.197,25131.0
2023-06-15 11:30:00,108.82,109.03,108.72,108.94,14419.0,108.2268,108.4357,108.1274,108.3462,14419.0
2023-06-15 12:00:00,108.95,109.03,108.81,108.92,14867.0,108.3561,108.4357,108.2169,108.3263,14867.0
2023-06-15 12:30:00,108.93,108.95,108.75,108.82,34744.0,108.3362,108.3561,108.1572,108.2268,34744.0
2023-06-15 13:00:00,108.88,108.91,108.6,108.91,15396.0,108.2865,108.3163,108.008,108.3163,15396.0
2023-06-15 13:30:00,108.94,109.32,108.86,109.28,50781.0,108.3462,108.7241,108.2666,108.6843,50781.0
2023-06-15 14:00:00,109.26,109.33,109.05,109.27,30823.0,108.6644,108.734,108.4556,108.6744,30823.0
2023-06-15 14:30:00,109.27,109.85,109.27,109.75,24966.0,108.6744,109.2512,108.6744,109.1518,24966.0
2023-06-15 15:00:00,109.8,109.84,109.49,109.68,61193.0,109.2015,109.2413,108.8932,109.0821,61193.0
2023-06-15 15:30:00,109.69,109.77,109.25,109.37,81687.0,109.0921,109.1716,108.6545,108.7738,81687.0
2023-06-16 09:30:00,110.38,110.38,108.89,109.03,69591.0,109.7783,109.7783,108.2964,108.4357,69591.0
2023-06-16 10:00:00,109.1,109.46,108.98,109.46,39362.0,108.5053,108.8633,108.386,108.8633,39362.0
2023-06-16 10:30:00,109.42,109.52,109.11,109.33,33553.0,108.8236,108.923,108.5152,108.734,33553.0
2023-06-16 11:00:00,109.2,109.54,108.87,109.02,24519.0,108.6048,108.9429,108.2766,108.4257,24519.0
2023-06-16 11:30:00,109.01,109.25,108.94,109.24,20341.0,108.4158,108.6545,108.3462,108.6445,20341.0
2023-06-16 12:00:00,109.2,109.33,109.11,109.29,17098.0,108.6048,108.734,108.5152,108.6943,17098.0
2023-06-16 12:30:00,109.28,109.55,109.28,109.46,21114.0,108.6843,108.9528,108.6843,108.8633,21114.0
2023-06-16 13:00:00,109.47,109.47,109.16,109.18,8343.0,108.8733,108.8733,108.565,108.5849,8343.0
2023-06-16 13:30:00,109.2,109.28,109.06,109.2,17589.0,108.6048,108.6843,108.4655,108.6048,17589.0
2023-06-16 14:00:00,109.17,109.22,108.97,109.03,21892.0,108.5749,108.6246,108.376,108.4357,21892.0
2023-06-16 14:30:00,109.01,109.01,108.75,108.81,39790.0,108.4158,108.4158,108.1572,108.2169,39790.0
2023-06-16 15:00:00,108.75,108.75,108.5,108.57,11438.0,108.1572,108.1572,107.9086,107.9782,11438.0
2023-06-16 15:30:00,108.66,108.83,108.38,108.46,76747.0,108.0677,108.2368,107.7892,107.8688,76747.0
2023-06-20 09:30:00,107.8,108.59,107.77,108.01,55375.0,107.2124,107.9981,107.1825,107.4212,55375.0
2023-06-20 10:00:00,107.97,108.18,107.21,107.25,59113.0,107.3815,107.5903,106.6256,106.6654,59113.0
2023-06-20 10:30:00,107.25,107.48,107.17,107.25,37629.0,106.6654,106.8941,106.5858,106.6654,37629.0
2023-06-20 11:00:00,107.29,107.59,107.29,107.48,23964.0,106.7052,107.0035,106.7052,106.8941,23964.0
2023-06-20 11:30:00,107.56,107.63,107.36,107.38,50688.0,106.9737,107.0433,106.7748,106.7947,50688.0
2023-06-20 12:00:00,107.39,107.9,107.33,107.89,29355.0,106.8046,107.3118,106.7449,107.3019,29355.0
2023-06-20 12:30:00,107.9,108.1,107.88,108.0,26943.0,107.3118,107.5107,107.2919,107.4113,26943.0
2023-06-20 13:00:00,108.0,108.23,107.91,108.03,17625.0,107.4113,107.64,107.3218,107.4411,17625.0
2023-06-20 13:30:00,108.07,108.17,107.81,107.84,14694.0,107.4809,107.5804,107.2223,107.2522,14694.0
2023-06-20 14:00:00,107.82,108.06,107.8,108.06,22079.0,107.2323,107.471,107.2124,107.471,22079.0
2023-06-20 14:30:00,108.07,108.07,107.77,107.92,22478.0,107.4809,107.4809,107.1825,107.3317,22478.0
2023-06-20 15:00:00,107.95,107.95,107.8,107.95,29966.0,107.3616,107.3616,107.2124,107.3616,29966.0
2023-06-20 15:30:00,107.95,108.18,107.87,107.94,80597.0,107.3616,107.5903,107.282,107.3516,80597.0
2023-06-21 09:30:00,107.56,107.71,106.86,106.91,36835.0,106.9737,107.1229,106.2775,106.3272,36835.0
2023-06-21 10:00:00,106.92,107.02,106.57,106.65,21741.0,106.3372,106.4366,105.9891,106.0687,21741.0
2023-06-21 10:30:00,106.69,106.73,105.97,106.06,32336.0,106.1084,106.1482,105.3924,105.4819,32336.0
2023-06-21 11:00:00,106.15,106.15,105.73,106.06,28714.0,105.5714,105.5714,105.1537,105.4819,28714.0
2023-06-21 11:30:00,106.06,106.37,105.89,105.9,27880.0,105.4819,105.7902,105.3128,105.3227,27880.0
2023-06-21 12:00:00,105.92,106.37,105.88,106.25,31872.0,105.3426,105.7902,105.3028,105.6708,31872.0
2023-06-21 12:30:00,106.31,106.36,106.17,106.29,13289.0,105.7305,105.7802,105.5913,105.7106,13289.0
2023-06-21 13:00:00,106.24,106.35,106.13,106.21,26050.0,105.6609,105.7703,105.5515,105.6311,26050.0
2023-06-21 13:30:00,106.22,106.48,106.22,106.44,22089.0,105.641,105.8996,105.641,105.8598,22089.0
2023-06-21 14:00:00,106.53,106.77,106.44,106.77,25424.0,105.9493,106.188,105.8598,106.188,25424.0
2023-06-21 14:30:00,106.85,106.86,106.65,106.79,47945.0,106.2676,106.2775,106.0687,106.2079,47945.0
2023-06-21 15:00:00,106.73,106.73,106.49,106.51,30382.0,106.1482,106.1482,105.9095,105.9294,30382.0
2023-06-21 15:30:00,106.49,106.49,106.1,106.15,52238.0,105.9095,105.9095,105.5217,105.5714,52238.0
2023-06-22 09:30:00,105.68,106.54,105.63,106.44,29878.0,105.1039,105.9593,105.0542,105.8598,29878.0
2023-06-22 10:00:00,106.46,106.83,106.32,106.72,17441.0,105.8797,106.2477,105.7405,106.1383,17441.0
2023-06-22 10:30:00,106.72,106.8,106.16,106.3,13866.0,106.1383,106.2178,105.5813,105.7206,13866.0
2023-06-22 11:00:00,106.3,106.74,106.3,106.52,21069.0,105.7206,106.1582,105.7206,105.9394,21069.0
2023-06-22 11:30:00,106.5,107.05,106.47,106.92,23920.0,105.9195,106.4665,105.8896,106.3372,23920.0
2023-06-22 12:00:00,106.72,106.72,106.53,106.64,19123.0,106.1383,106.1383,105.9493,106.0587,19123.0
2023-06-22 12:30:00,106.61,106.73,106.56,106.64,17395.0,106.0289,106.1482,105.9791,106.0587,17395.0
2023-06-22 13:00:00,106.57,106.57,106.32,106.51,22374.0,105.9891,105.9891,105.7405,105.9294,22374.0
2023-06-22 13:30:00,106.53,106.79,106.51,106.77,22106.0,105.9493,106.2079,105.9294,106.188,22106.0
2023-06-22 14:00:00,106.78,106.88,106.76,106.84,11525.0,106.1979,106.2974,106.1781,106.2576,11525.0
2023-06-22 14:30:00,106.83,107.09,106.72,107.04,16295.0,106.2477,106.5063,106.1383,106.4565,16295.0
2023-06-22 15:00:00,107.04,107.07,106.85,106.85,26867.0,106.4565,106.4864,106.2676,106.2676,26867.0
2023-06-22 15:30:00,106.82,107.27,106.77,107.24,36563.0,106.2377,106.6853,106.188,106.6554,36563.0
2023-06-23 09:30:00,105.9,106.17,105.62,105.93,23520.0,105.3227,105.5913,105.0443,105.3526,23520.0
2023-06-23 10:00:00,105.88,106.24,105.83,106.12,6344.0,105.3028,105.6609,105.2531,105.5415,6344.0
2023-06-23 10:30:00,106.12,106.36,106.0,106.01,10695.0,105.5415,105.7802,105.4222,105.4321,10695.0
2023-06-23 11:00:00,106.14,106.2,105.81,105.82,9833.0,105.5614,105.6211,105.2332,105.2432,9833.0
2023-06-23 11:30:00,105.89,106.22,105.85,106.15,10318.0,105.3128,105.641,105.273,105.5714,10318.0
2023-06-23 12:00:00,106.15,106.51,106.14,106.51,40678.0,105.5714,105.9294,105.5614,105.9294,40678.0
2023-06-23 12:30:00,106.54,106.63,106.5,106.57,16660.0,105.9593,106.0488,105.9195,105.9891,16660.0
2023-06-23 13:00:00,106.66,106.88,106.52,106.76,12195.0,106.0786,106.2974,105.9394,106.1781,12195.0
2023-06-23 13:30:00,106.81,106.83,106.65,106.66,8470.0,106.2278,106.2477,106.0687,106.0786,8470.0
2023-06-23 14:00:00,106.7,106.7,106.52,106.62,7495.0,106.1184,106.1184,105.9394,106.0388,7495.0
2023-06-23 14:30:00,106.6,106.62,106.22,106.27,16981.0,106.0189,106.0388,105.641,105.6907,16981.0
2023-06-23 15:00:00,106.24,106.47,106.11,106.3,16382.0,105.6609,105.8896,105.5316,105.7206,16382.0
2023-06-23 15:30:00,106.37,106.53,106.24,106.25,51793.0,105.7902,105.9493,105.6609,105.6708,51793.0
2023-06-26 09:30:00,106.2,107.15,106.06,107.14,21252.0,105.6211,106.5659,105.4819,106.556,21252.0
2023-06-26 10:00:00,107.07,107.18,106.9,107.0,20184.0,106.4864,106.5958,106.3173,106.4167,20184.0
2023-06-26 10:30:00,106.94,106.94,106.36,106.6,15391.0,106.3571,106.3571,105.7802,106.0189,15391.0
2023-06-26 11:00:00,106.6,106.62,105.91,106.13,13581.0,106.0189,106.0388,105.3327,105.5515,13581.0
2023-06-26 11:30:00,106.08,106.26,105.99,106.22,12853.0,105.5018,105.6808,105.4123,105.641,12853.0
2023-06-26 12:00:00,106.2,106.2,105.56,105.57,16496.0,105.6211,105.6211,104.9846,104.9945,16496.0
2023-06-26 12:30:00,105.53,105.6,105.23,105.51,17189.0,104.9548,105.0244,104.6564,104.9349,17189.0
2023-06-26 13:00:00,105.52,105.58,105.32,105.58,16896.0,104.9448,105.0045,104.7459,105.0045,16896.0
2023-06-26 13:30:00,105.58,105.6,105.39,105.46,10677.0,105.0045,105.0244,104.8155,104.8851,10677.0
2023-06-26 14:00:00,105.4,105.54,105.33,105.45,45287.0,104.8255,104.9647,104.7558,104.8752,45287.0
2023-06-26 14:30:00,105.44,105.73,105.44,105.62,19003.0,104.8652,105.1537,104.8652,105.0443,19003.0
2023-06-26 15:00:00,105.64,105.73,105.54,105.57,25458.0,105.0642,105.1537,104.9647,104.9945,25458.0
2023-06-26 15:30:00,105.54,105.65,105.07,105.09,36410.0,104.9647,105.0741,104.4973,104.5172,36410.0
2023-06-27 09:30:00,105.6,105.94,105.41,105.84,15341.0,105.0244,105.3625,104.8354,105.2631,15341.0
2023-06-27 10:00:00,105.87,106.0,105.4,105.77,16824.0,105.2929,105.4222,104.8255,105.1934,16824.0
2023-06-27 10:30:00,105.7,105.88,105.59,105.77,19224.0,105.1238,105.3028,105.0144,105.1934,19224.0
2023-06-27 11:00:00,105.79,106.05,105.46,106.05,18996.0,105.2133,105.4719,104.8851,105.4719,18996.0
2023-06-27 11:30:00,106.11,106.35,106.02,106.32,8371.0,105.5316,105.7703,105.4421,105.7405,8371.0
2023-06-27 12:00:00,106.32,106.48,106.29,106.48,13095.0,105.7405,105.8996,105.7106,105.8996,13095.0
2023-06-27 12:30:00,106.49,106.72,106.46,106.65,9156.0,105.9095,106.1383,105.8797,106.0687,9156.0
2023-06-27 13:00:00,106.64,106.83,106.56,106.81,13643.0,106.0587,106.2477,105.9791,106.2278,13643.0
2023-06-27 13:30:00,106.79,107.05,106.76,107.05,11082.0,106.2079,106.4665,106.1781,106.4665,11082.0
2023-06-27 14:00:00,107.08,107.19,106.98,107.18,25687.0,106.4963,106.6057,106.3969,106.5958,25687.0
2023-06-27 14:30:00,107.17,107.28,107.1,107.12,24596.0,106.5858,106.6952,106.5162,106.5361,24596.0
2023-06-27 15:00:00,107.12,107.39,107.12,107.38,22943.0,106.5361,106.8046,106.5361,106.7947,22943.0
2023-06-27 15:30:00,107.41,107.41,107.07,107.16,34148.0,106.8245,106.8245,106.4864,106.5759,34148.0
2023-06-28 09:30:00,106.53,107.07,106.49,106.98,37750.0,105.9493,106.4864,105.9095,106.3969,37750.0
2023-06-28 10:00:00,106.97,107.36,106.66,107.35,21015.0,106.3869,106.7748,106.0786,106.7648,21015.0
2023-06-28 10:30:00,107.39,107.87,107.37,107.7,38075.0,106.8046,107.282,106.7847,107.1129,38075.0
2023-06-28 11:00:00,107.71,107.8,107.25,107.29,14940.0,107.1229,107.2124,106.6654,106.7052,14940.0
2023-06-28 11:30:00,107.37,107.68,107.36,107.63,10408.0,106.7847,107.093,106.7748,107.0433,10408.0
2023-06-28 12:00:00,107.62,107.97,107.41,107.42,13697.0,107.0334,107.3815,106.8245,106.8345,13697.0
2023-06-28 12:30:00,107.43,107.43,106.89,107.03,23894.0,106.8444,106.8444,106.3073,106.4466,23894.0
2023-06-28 13:00:00,107.04,107.3,106.92,107.3,20974.0,106.4565,106.7151,106.3372,106.7151,20974.0
2023-06-28 13:30:00,107.31,107.39,107.15,107.21,14229.0,106.7251,106.8046,106.5659,106.6256,14229.0
2023-06-28 14:00:00,107.22,107.49,107.21,107.44,11563.0,106.6355,106.9041,106.6256,106.8543,11563.0
2023-06-28 14:30:00,107.45,107.47,107.26,107.33,17283.0,106.8643,106.8842,106.6753,106.7449,17283.0
2023-06-28 15:00:00,107.35,107.35,106.98,107.19,31230.0,106.7648,106.7648,106.3969,106.6057,31230.0
2023-06-28 15:30:00,107.17,107.36,107.09,107.35,48230.0,106.5858,106.7748,106.5063,106.7648,48230.0
2023-06-29 09:30:00,107.42,107.5,107.0,107.16,32466.0,106.8345,106.914,106.4167,106.5759,32466.0
2023-06-29 10:00:00,107.22,107.49,106.8,107.0,18092.0,106.6355,106.9041,106.2178,106.4167,18092.0
2023-06-29 10:30:00,106.86,107.12,106.73,107.06,23650.0,106.2775,106.5361,106.1482,106.4764,23650.0
2023-06-29 11:00:00,107.07,107.55,107.04,107.52,18660.0,106.4864,106.9637,106.4565,106.9339,18660.0
2023-06-29 11:30:00,107.54,107.56,107.37,107.42,38469.0,106.9538,106.9737,106.7847,106.8345,38469.0
2023-06-29 12:00:00,107.45,107.55,107.15,107.39,14288.0,106.8643,106.9637,106.5659,106.8046,14288.0
2023-06-29 12:30:00,107.37,107.48,107.12,107.15,7653.0,106.7847,106.8941,106.5361,106.5659,7653.0
2023-06-29 13:00:00,107.16,107.28,107.0,107.26,12824.0,106.5759,106.6952,106.4167,106.6753,12824.0
2023-06-29 13:30:00,107.25,107.25,106.94,106.99,13058.0,106.6654,106.6654,106.3571,106.4068,13058.0
2023-06-29 14:00:00,106.96,107.09,106.83,107.08,16728.0,106.377,106.5063,106.2477,106.4963,16728.0
2023-06-29 14:30:00,107.04,107.14,106.96,107.12,20411.0,106.4565,106.556,106.377,106.5361,20411.0
2023-06-29 15:00:00,107.15,107.17,106.99,107.13,13270.0,106.5659,106.5858,106.4068,106.546,13270.0
2023-06-29 15:30:00,107.13,107.32,107.02,107.25,51025.0,106.546,106.735,106.4366,106.6654,51025.0
2023-06-30 09:30:00,108.41,108.93,108.28,108.91,13453.0,107.8191,108.3362,107.6898,108.3163,13453.0
2023-06-30 10:00:00,108.91,109.11,108.8,109.04,6515.0,108.3163,108.5152,108.2069,108.4456,6515.0
2023-06-30 10:30:00,109.07,109.2,108.91,108.96,23030.0,108.4755,108.6048,108.3163,108.3661,23030.0
2023-06-30 11:00:00,108.98,109.09,108.88,108.91,19092.0,108.386,108.4954,108.2865,108.3163,19092.0
2023-06-30 11:30:00,108.81,108.88,108.62,108.76,37657.0,108.2169,108.2865,108.0279,108.1672,37657.0
2023-06-30 12:00:00,108.75,108.89,108.71,108.84,11059.0,108.1572,108.2964,108.1174,108.2467,11059.0
2023-06-30 12:30:00,108.9,109.11,108.87,109.1,51768.0,108.3064,108.5152,108.2766,108.5053,51768.0
2023-06-30 13:00:00,109.08,109.14,109.0,109.04,10189.0,108.4854,108.5451,108.4058,108.4456,10189.0
2023-06-30 13:30:00,109.02,109.16,109.02,109.14,13176.0,108.4257,108.565,108.4257,108.5451,13176.0
2023-06-30 14:00:00,109.13,109.14,108.98,109.13,23435.0,108.5351,108.5451,108.386,108.5351,23435.0
2023-06-30 14:30:00,109.12,109.12,108.95,109.02,17131.0,108.5252,108.5252,108.3561,108.4257,17131.0
2023-06-30 15:00:00,109.0,109.09,108.87,109.05,169151.0,108.4058,108.4954,108.2766,108.4556,169151.0
2023-06-30 15:30:00,109.07,109.14,108.89,108.89,67820.0,108.4755,108.5451,108.2964,108.2964,67820.0
2023-07-03 09:30:00,108.85,108.96,108.62,108.77,35763.0,108.2567,108.3661,108.0279,108.1771,35763.0
2023-07-03 10:00:00,108.8,108.85,108.48,108.62,35295.0,108.2069,108.2567,107.8887,108.0279,35295.0
2023-07-03 10:30:00,108.54,108.56,108.13,108.13,34712.0,107.9484,107.9682,107.5406,107.5406,34712.0
2023-07-03 11:00:00,108.18,108.35,108.13,108.29,16527.0,107.5903,107.7594,107.5406,107.6997,16527.0
2023-07-03 11:30:00,108.31,108.35,108.2,108.3,62663.0,107.7196,107.7594,107.6102,107.7097,62663.0
2023-07-03 12:00:00,108.28,108.45,108.25,108.44,17031.0,107.6898,107.8588,107.6599,107.8489,17031.0
2023-07-03 12:30:00,108.43,108.71,108.41,108.68,31384.0,107.8389,108.1174,107.8191,108.0876,31384.0
2023-07-05 09:30:00,108.18,108.78,108.03,108.59,41300.0,107.5903,108.187,107.4411,107.9981,41300.0
2023-07-05 10:00:00,108.59,109.04,108.58,108.91,45292.0,107.9981,108.4456,107.9881,108.3163,45292.0
2023-07-05 10:30:00,108.94,109.11,108.76,108.94,13187.0,108.3462,108.5152,108.1672,108.3462,13187.0
2023-07-05 11:00:00,108.95,108.95,108.45,108.49,22238.0,108.3561,108.3561,107.8588,107.8986,22238.0
2023-07-05 11:30:00,108.47,108.59,108.36,108.38,102002.0,107.8787,107.9981,107.7693,107.7892,102002.0
2023-07-05 12:00:00,108.37,108.58,108.28,108.56,13720.0,107.7793,107.9881,107.6898,107.9682,13720.0
2023-07-05 12:30:00,108.57,108.58,108.27,108.44,22601.0,107.9782,107.9881,107.6798,107.8489,22601.0
2023-07-05 13:00:00,108.44,108.56,108.43,108.46,12498.0,107.8489,107.9682,107.8389,107.8688,12498.0
2023-07-05 13:30:00,108.45,108.49,108.36,108.45,12910.0,107.8588,107.8986,107.7693,107.8588,12910.0
2023-07-05 14:00:00,108.57,108.59,108.2,108.35,20070.0,107.9782,107.9981,107.6102,107.7594,20070.0
2023-07-05 14:30:00,108.38,108.65,108.36,108.56,30758.0,107.7892,108.0578,107.7693,107.9682,30758.0
2023-07-05 15:00:00,108.56,108.63,108.5,108.59,21596.0,107.9682,108.0379,107.9086,107.9981,21596.0
2023-07-05 15:30:00,108.6,108.64,108.36,108.37,160212.0,108.008,108.0478,107.7693,107.7793,160212.0
2023-07-06 09:30:00,107.29,107.42,106.82,106.98,64709.0,106.7052,106.8345,106.2377,106.3969,64709.0
2023-07-06 10:00:00,107.03,107.06,106.74,107.06,37680.0,106.4466,106.4764,106.1582,106.4764,37680.0
2023-07-06 10:30:00,107.14,107.19,106.67,106.7,41251.0,106.556,106.6057,106.0885,106.1184,41251.0
2023-07-06 11:00:00,106.8,106.95,106.71,106.89,13983.0,106.2178,106.367,106.1283,106.3073,13983.0
2023-07-06 11:30:00,106.9,107.13,106.9,107.06,106497.0,106.3173,106.546,106.3173,106.4764,106497.0
2023-07-06 12:00:00,107.07,107.36,107.06,107.34,15249.0,106.4864,106.7748,106.4764,106.7549,15249.0
2023-07-06 12:30:00,107.37,107.48,107.35,107.47,11769.0,106.7847,106.8941,106.7648,106.8842,11769.0
2023-07-06 13:00:00,107.42,107.64,107.42,107.46,11770.0,106.8345,107.0533,106.8345,106.8742,11770.0
2023-07-06 13:30:00,107.4,107.68,107.36,107.68,252167.0,106.8146,107.093,106.7748,107.093,252167.0
2023-07-06 14:00:00,107.69,107.7,107.47,107.52,20170.0,107.103,107.1129,106.8842,106.9339,20170.0
2023-07-06 14:30:00,107.56,107.79,107.54,107.76,21546.0,106.9737,107.2024,106.9538,107.1726,21546.0
2023-07-06 15:00:00,107.74,107.78,107.61,107.73,39459.0,107.1527,107.1925,107.0234,107.1428,39459.0
2023-07-06 15:30:00,107.71,107.86,107.61,107.79,23782.0,107.1229,107.2721,107.0234,107.2024,23782.0
2023-07-07 09:30:00,107.61,108.15,107.5,108.12,27004.0,107.0234,107.5605,106.914,107.5306,27004.0
2023-07-07 10:00:00,108.13,108.16,107.7,107.74,11072.0,107.5406,107.5704,107.1129,107.1527,11072.0
2023-07-07 10:30:00,107.67,107.86,107.4,107.82,14556.0,107.0831,107.2721,106.8146,107.2323,14556.0
2023-07-07 11:00:00,107.85,107.99,107.85,107.93,6322.0,107.2621,107.4013,107.2621,107.3417,6322.0
2023-07-07 11:30:00,107.92,108.12,107.85,108.12,6393.0,107.3317,107.5306,107.2621,107.5306,6393.0
2023-07-07 12:00:00,108.12,108.29,108.12,108.24,17455.0,107.5306,107.6997,107.5306,107.65,17455.0
2023-07-07 12:30:00,108.27,108.54,108.27,108.54,97414.0,107.6798,107.9484,107.6798,107.9484,97414.0
2023-07-07 13:00:00,108.52,108.66,108.52,108.65,26997.0,107.9285,108.0677,107.9285,108.0578,26997.0
2023-07-07 13:30:00,108.66,108.69,108.37,108.45,29312.0,108.0677,108.0975,107.7793,107.8588,29312.0
2023-07-07 14:00:00,108.42,108.43,108.31,108.41,28309.0,107.829,107.8389,107.7196,107.8191,28309.0
2023-07-07 14:30:00,108.4,108.42,108.16,108.2,38863.0,107.8091,107.829,107.5704,107.6102,38863.0
2023-07-07 15:00:00,108.2,108.23,107.85,107.88,61696.0,107.6102,107.64,107.2621,107.2919,61696.0
2023-07-07 15:30:00,107.86,107.96,107.31,107.36,68674.0,107.2721,107.3715,106.7251,106.7748,68674.0
2023-07-10 09:30:00,107.13,107.43,106.44,106.64,29933.0,106.546,106.8444,105.8598,106.0587,29933.0
2023-07-10 10:00:00,106.68,107.54,106.68,107.35,22811.0,106.0985,106.9538,106.0985,106.7648,22811.0
2023-07-10 10:30:00,107.36,107.38,107.03,107.23,23131.0,106.7748,106.7947,106.4466,106.6455,23131.0
2023-07-10 11:00:00,107.1,107.23,107.0,107.23,17178.0,106.5162,106.6455,106.4167,106.6455,17178.0
2023-07-10 11:30:00,107.32,107.39,106.94,106.96,13514.0,106.735,106.8046,106.3571,106.377,13514.0
2023-07-10 12:00:00,106.92,106.97,106.61,106.94,12757.0,106.3372,106.3869,106.0289,106.3571,12757.0
2023-07-10 12:30:00,106.92,107.26,106.88,107.26,69873.0,106.3372,106.6753,106.2974,106.6753,69873.0
2023-07-10 13:00:00,107.26,107.29,107.14,107.28,53000.0,106.6753,106.7052,106.556,106.6952,53000.0
2023-07-10 13:30:00,107.38,107.4,107.17,107.17,6430.0,106.7947,106.8146,106.5858,106.5858,6430.0
2023-07-10 14:00:00,107.23,107.56,107.13,107.52,20539.0,106.6455,106.9737,106.546,106.9339,20539.0
2023-07-10 14:30:00,107.52,107.55,107.36,107.53,12924.0,106.9339,106.9637,106.7748,106.9439,12924.0
2023-07-10 15:00:00,107.47,107.5,107.35,107.41,12048.0,106.8842,106.914,106.7648,106.8245,12048.0
2023-07-10 15:30:00,107.4,107.61,107.28,107.61,77808.0,106.8146,107.0234,106.6952,107.0234,77808.0
2023-07-11 09:30:00,107.9,107.93,107.14,107.32,23023.0,107.3118,107.3417,106.556,106.735,23023.0
2023-07-11 10:00:00,107.31,107.39,106.94,107.39,9604.0,106.7251,106.8046,106.3571,106.8046,9604.0
2023-07-11 10:30:00,107.43,107.77,107.41,107.56,14734.0,106.8444,107.1825,106.8245,106.9737,14734.0
2023-07-11 11:00:00,107.62,107.75,107.31,107.35,31147.0,107.0334,107.1627,106.7251,106.7648,31147.0
2023-07-11 11:30:00,107.37,107.82,107.24,107.82,64179.0,106.7847,107.2323,106.6554,107.2323,64179.0
2023-07-11 12:00:00,107.83,107.87,107.44,107.51,23697.0,107.2422,107.282,106.8543,106.924,23697.0
2023-07-11 12:30:00,107.55,107.71,107.51,107.66,36562.0,106.9637,107.1229,106.924,107.0731,36562.0
2023-07-11 13:00:00,107.71,107.75,107.46,107.54,17327.0,107.1229,107.1627,106.8742,106.9538,17327.0
2023-07-11 13:30:00,107.54,107.64,107.42,107.63,9700.0,106.9538,107.0533,106.8345,107.0433,9700.0
2023-07-11 14:00:00,107.67,107.67,107.33,107.42,10920.0,107.0831,107.0831,106.7449,106.8345,10920.0
2023-07-11 14:30:00,107.41,107.7,107.27,107.68,21261.0,106.8245,107.1129,106.6853,107.093,21261.0
2023-07-11 15:00:00,107.68,107.78,107.57,107.71,14501.0,107.093,107.1925,106.9836,107.1229,14501.0
2023-07-11 15:30:00,107.72,108.17,107.63,108.04,57459.0,107.1328,107.5804,107.0433,107.4511,57459.0
2023-07-12 09:30:00,109.26,109.65,109.22,109.59,37635.0,108.6644,109.0523,108.6246,108.9926,37635.0
2023-07-12 10:00:00,109.55,109.87,109.48,109.72,16622.0,108.9528,109.2711,108.8832,109.1219,16622.0
2023-07-12 10:30:00,109.75,109.86,109.4,109.41,28928.0,109.1518,109.2612,108.8037,108.8136,28928.0
2023-07-12 11:00:00,109.5,109.57,109.33,109.34,87609.0,108.9031,108.9727,108.734,108.744,87609.0
2023-07-12 11:30:00,109.35,109.39,108.57,108.69,48926.0,108.7539,108.7937,107.9782,108.0975,48926.0
2023-07-12 12:00:00,108.85,108.95,108.65,108.95,43265.0,108.2567,108.3561,108.0578,108.3561,43265.0
2023-07-12 12:30:00,108.92,109.27,108.92,109.13,30131.0,108.3263,108.6744,108.3263,108.5351,30131.0
2023-07-12 13:00:00,109.13,109.32,109.08,109.32,10201.0,108.5351,108.7241,108.4854,108.7241,10201.0
2023-07-12 13:30:00,109.31,109.44,109.31,109.41,20099.0,108.7142,108.8434,108.7142,108.8136,20099.0
2023-07-12 14:00:00,109.36,109.54,109.31,109.54,17026.0,108.7639,108.9429,108.7142,108.9429,17026.0
2023-07-12 14:30:00,109.53,109.57,109.31,109.35,17358.0,108.933,108.9727,108.7142,108.7539,17358.0
2023-07-12 15:00:00,109.36,109.52,109.2,109.3,17871.0,108.7639,108.923,108.6048,108.7042,17871.0
2023-07-12 15:30:00,109.29,109.5,109.27,109.35,116081.0,108.6943,108.9031,108.6744,108.7539,116081.0
2023-07-13 09:30:00,110.25,110.87,110.13,110.74,52613.0,109.649,110.2656,109.5297,110.1364,52613.0
2023-07-13 10:00:00,110.73,110.8,110.52,110.56,147029.0,110.1264,110.196,109.9176,109.9573,147029.0
2023-07-13 10:30:00,110.49,110.9,110.49,110.9,34961.0,109.8877,110.2955,109.8877,110.2955,34961.0
2023-07-13 11:00:00,110.94,111.07,110.74,110.8,45064.0,110.3353,110.4646,110.1364,110.196,45064.0
2023-07-13 11:30:00,110.8,111.06,110.75,111.04,43260.0,110.196,110.4546,110.1463,110.4347,43260.0
2023-07-13 12:00:00,111.04,111.17,110.98,111.11,43772.0,110.4347,110.564,110.375,110.5043,43772.0
2023-07-13 12:30:00,111.11,111.21,111.02,111.08,51675.0,110.5043,110.6038,110.4148,110.4745,51675.0
2023-07-13 13:00:00,111.07,111.19,111.01,111.16,51102.0,110.4646,110.5839,110.4049,110.5541,51102.0
2023-07-13 13:30:00,111.16,111.2,111.08,111.12,160519.0,110.5541,110.5939,110.4745,110.5143,160519.0
2023-07-13 14:00:00,111.13,111.3,111.11,111.18,48790.0,110.5242,110.6933,110.5043,110.574,48790.0
2023-07-13 14:30:00,111.18,111.25,111.14,111.25,48440.0,110.574,110.6436,110.5342,110.6436,48440.0
2023-07-13 15:00:00,111.25,111.5,111.22,111.48,64688.0,110.6436,110.8922,110.6137,110.8723,64688.0
2023-07-13 15:30:00,111.48,111.6,111.37,111.38,158817.0,110.8723,110.9917,110.7629,110.7729,158817.0
2023-07-14 09:30:00,111.65,112.22,111.65,112.15,66753.0,111.0414,111.6083,111.0414,111.5387,66753.0
2023-07-14 10:00:00,112.1,112.56,111.91,112.25,28342.0,111.4889,111.9464,111.3,111.6381,28342.0
2023-07-14 10:30:00,112.38,112.39,111.56,111.88,24077.0,111.7674,111.7774,110.9519,111.2701,24077.0
2023-07-14 11:00:00,111.81,112.07,111.81,111.91,11375.0,111.2005,111.4591,111.2005,111.3,11375.0
2023-07-14 11:30:00,111.99,112.12,111.93,112.01,19413.0,111.3795,111.5088,111.3199,111.3994,19413.0
2023-07-14 12:00:00,111.9,111.91,111.54,111.65,121571.0,111.29,111.3,110.932,111.0414,121571.0
2023-07-14 12:30:00,111.6,111.76,111.45,111.47,11814.0,110.9917,111.1508,110.8425,110.8624,11814.0
2023-07-14 13:00:00,111.5,111.5,111.25,111.47,21916.0,110.8922,110.8922,110.6436,110.8624,21916.0
2023-07-14 13:30:00,111.46,111.53,111.39,111.41,9974.0,110.8524,110.9221,110.7828,110.8027,9974.0
2023-07-14 14:00:00,111.5,111.59,111.28,111.28,17581.0,110.8922,110.9817,110.6734,110.6734,17581.0
2023-07-14 14:30:00,111.29,111.35,111.08,111.09,16469.0,110.6834,110.743,110.4745,110.4845,16469.0
2023-07-14 15:00:00,111.08,111.1,110.83,110.91,42481.0,110.4745,110.4944,110.2259,110.3054,42481.0
2023-07-14 15:30:00,110.95,111.14,110.91,111.11,38546.0,110.3452,110.5342,110.3054,110.5043,38546.0
2023-07-17 09:30:00,111.39,111.81,111.23,111.34,35550.0,110.7828,111.2005,110.6237,110.7331,35550.0
2023-07-17 10:00:00,111.48,111.75,111.46,111.61,19804.0,110.8723,111.1409,110.8524,111.0016,19804.0
2023-07-17 10:30:00,111.69,111.86,111.63,111.79,12530.0,111.0812,111.2503,111.0215,111.1806,12530.0
2023-07-17 11:00:00,111.83,111.98,111.73,111.98,16049.0,111.2204,111.3696,111.121,111.3696,16049.0
2023-07-17 11:30:00,111.93,112.21,111.92,112.18,15265.0,111.3199,111.5983,111.3099,111.5685,15265.0
2023-07-17 12:00:00,112.18,112.18,111.93,111.94,19527.0,111.5685,111.5685,111.3199,111.3298,19527.0
2023-07-17 12:30:00,111.98,112.13,111.87,112.13,8703.0,111.3696,111.5188,111.2602,111.5188,8703.0
2023-07-17 13:00:00,112.13,112.18,112.07,112.08,19775.0,111.5188,111.5685,111.4591,111.4691,19775.0
2023-07-17 13:30:00,112.15,112.31,112.14,112.31,12234.0,111.5387,111.6978,111.5287,111.6978,12234.0
2023-07-17 14:00:00,112.31,112.39,112.19,112.38,14066.0,111.6978,111.7774,111.5785,111.7674,14066.0
2023-07-17 14:30:00,112.33,112.37,112.22,112.34,16321.0,111.7177,111.7575,111.6083,111.7276,16321.0
2023-07-17 15:00:00,112.36,112.77,112.32,112.65,52583.0,111.7475,112.1553,111.7077,112.0359,52583.0
2023-07-17 15:30:00,112.65,112.65,112.37,112.41,46722.0,112.0359,112.0359,111.7575,111.7973,46722.0
2023-07-18 09:30:00,112.25,112.29,111.49,111.92,44573.0,111.6381,111.6779,110.8823,111.3099,44573.0
2023-07-18 10:00:00,111.96,111.98,111.7,111.86,13937.0,111.3497,111.3696,111.0911,111.2503,13937.0
2023-07-18 10:30:00,111.81,112.04,111.69,111.94,12765.0,111.2005,111.4293,111.0812,111.3298,12765.0
2023-07-18 11:00:00,111.96,112.07,111.88,111.91,20212.0,111.3497,111.4591,111.2701,111.3,20212.0
2023-07-18 11:30:00,111.86,112.89,111.86,112.79,23077.0,111.2503,112.2746,111.2503,112.1752,23077.0
2023-07-18 12:00:00,112.83,113.16,112.77,113.16,12298.0,112.215,112.5432,112.1553,112.5432,12298.0
2023-07-18 12:30:00,113.17,113.4,113.02,113.07,9405.0,112.5531,112.7819,112.4039,112.4537,9405.0
2023-07-18 13:00:00,113.12,113.33,113.12,113.23,14248.0,112.5034,112.7122,112.5034,112.6128,14248.0
2023-07-18 13:30:00,113.31,113.45,113.29,113.41,31956.0,112.6923,112.8316,112.6725,112.7918,31956.0
2023-07-18 14:00:00,113.45,113.84,113.45,113.75,22394.0,112.8316,113.2195,112.8316,113.13,22394.0
2023-07-18 14:30:00,113.77,113.84,113.68,113.76,16717.0,113.1498,113.2195,113.0603,113.1399,16717.0
2023-07-18 15:00:00,113.75,113.93,113.65,113.77,37768.0,113.13,113.309,113.0305,113.1498,37768.0
2023-07-18 15:30:00,113.78,113.8,113.44,113.48,47471.0,113.1598,113.1797,112.8216,112.8614,47471.0
2023-07-19 09:30:00,113.91,114.0,113.48,113.63,38217.0,113.2891,113.3786,112.8614,113.0106,38217.0
2023-07-19 10:00:00,113.64,113.67,113.37,113.47,22200.0,113.0206,113.0504,112.752,112.8515,22200.0
2023-07-19 10:30:00,113.52,113.95,113.42,113.64,29716.0,112.9012,113.3289,112.8017,113.0206,29716.0
2023-07-19 11:00:00,113.65,114.0,113.57,113.92,11160.0,113.0305,113.3786,112.9509,113.299,11160.0
2023-07-19 11:30:00,113.87,113.99,113.71,113.75,23205.0,113.2493,113.3686,113.0902,113.13,23205.0
2023-07-19 12:00:00,113.81,114.17,113.23,113.38,38404.0,113.1896,113.5477,112.6128,112.762,38404.0
2023-07-19 12:30:00,113.28,113.43,113.15,113.27,12979.0,112.6625,112.8117,112.5332,112.6526,12979.0
2023-07-19 13:00:00,113.26,113.27,112.94,112.97,9232.0,112.6426,112.6526,112.3244,112.3542,9232.0
2023-07-19 13:30:00,112.95,113.12,112.8,113.01,10626.0,112.3343,112.5034,112.1851,112.394,10626.0
2023-07-19 14:00:00,112.98,113.05,112.72,112.84,14327.0,112.3641,112.4338,112.1056,112.2249,14327.0
2023-07-19 14:30:00,112.83,113.15,112.83,113.14,13958.0,112.215,112.5332,112.215,112.5233,13958.0
2023-07-19 15:00:00,113.14,113.42,113.12,113.38,16971.0,112.5233,112.8017,112.5034,112.762,16971.0
2023-07-19 15:30:00,113.3,113.34,113.14,113.2,39458.0,112.6824,112.7222,112.5233,112.5829,39458.0
2023-07-20 09:30:00,112.17,112.96,112.17,112.67,133516.0,111.5586,112.3443,111.5586,112.0558,133516.0
2023-07-20 10:00:00,112.65,112.67,111.63,111.69,183262.0,112.0359,112.0558,111.0215,111.0812,183262.0
2023-07-20 10:30:00,111.66,111.66,111.25,111.57,178764.0,111.0513,111.0513,110.6436,110.9618,178764.0
2023-07-20 11:00:00,111.51,111.81,111.51,111.63,795414.0,110.9022,111.2005,110.9022,111.0215,795414.0
2023-07-20 11:30:00,111.62,111.91,111.55,111.59,1177737.0,111.0116,111.3,110.9419,110.9817,1177737.0
2023-07-20 12:00:00,111.58,111.85,111.34,111.34,1785421.0,110.9718,111.2403,110.7331,110.7331,1785421.0
2023-07-20 12:30:00,111.3,111.35,111.1,111.19,486935.0,110.6933,110.743,110.4944,110.5839,486935.0
2023-07-20 13:00:00,111.17,111.34,111.12,111.33,254886.0,110.564,110.7331,110.5143,110.7231,254886.0
2023-07-20 13:30:00,111.31,111.41,111.18,111.2,227493.0,110.7033,110.8027,110.574,110.5939,227493.0
2023-07-20 14:00:00,111.17,111.17,110.56,110.56,623178.0,110.564,110.564,109.9573,109.9573,623178.0
2023-07-20 14:30:00,110.57,110.73,110.44,110.45,928773.0,109.9673,110.1264,109.838,109.8479,928773.0
2023-07-20 15:00:00,110.46,110.58,110.08,110.11,1819996.0,109.8579,109.9772,109.48,109.5098,1819996.0
2023-07-20 15:30:00,110.12,110.58,110.12,110.44,576675.0,109.5197,109.9772,109.5197,109.838,576675.0
2023-07-21 09:30:00,111.2,111.7,110.96,110.99,30983.0,110.5939,111.0911,110.3552,110.385,30983.0
2023-07-21 10:00:00,110.96,111.19,110.44,110.44,40566.0,110.3552,110.5839,109.838,109.838,40566.0
2023-07-21 10:30:00,110.46,111.0,110.46,110.76,191668.0,109.8579,110.3949,109.8579,110.1562,191668.0
2023-07-21 11:00:00,110.75,111.15,110.75,111.04,153565.0,110.1463,110.5441,110.1463,110.4347,153565.0
2023-07-21 11:30:00,111.08,111.08,110.69,110.82,28920.0,110.4745,110.4745,110.0866,110.2159,28920.0
2023-07-21 12:00:00,110.79,110.87,110.67,110.67,85062.0,110.1861,110.2656,110.0667,110.0667,85062.0
2023-07-21 12:30:00,110.59,110.65,110.41,110.53,308663.0,109.9872,110.0468,109.8082,109.9275,308663.0
2023-07-21 13:00:00,110.56,110.89,110.56,110.89,729937.0,109.9573,110.2855,109.9573,110.2855,729937.0
2023-07-21 13:30:00,110.88,111.08,110.85,111.01,83804.0,110.2756,110.4745,110.2458,110.4049,83804.0
2023-07-21 14:00:00,111.05,111.05,110.58,110.67,34503.0,110.4447,110.4447,109.9772,110.0667,34503.0
2023-07-21 14:30:00,110.67,110.79,110.51,110.53,38127.0,110.0667,110.1861,109.9076,109.9275,38127.0
2023-07-21 15:00:00,110.53,110.53,110.12,110.35,417367.0,109.9275,109.9275,109.5197,109.7485,417367.0
2023-07-21 15:30:00,110.28,110.47,110.19,110.3,156643.0,109.6789,109.8678,109.5894,109.6988,156643.0
2023-07-24 09:30:00,110.9,111.21,110.07,110.29,47445.0,110.2955,110.6038,109.47,109.6888,47445.0
2023-07-24 10:00:00,110.3,110.9,110.21,110.83,25820.0,109.6988,110.2955,109.6092,110.2259,25820.0
2023-07-24 10:30:00,110.82,110.87,110.52,110.61,119805.0,110.2159,110.2656,109.9176,110.0071,119805.0
2023-07-24 11:00:00,110.59,110.83,110.36,110.55,156798.0,109.9872,110.2259,109.7584,109.9474,156798.0
2023-07-24 11:30:00,110.51,110.52,110.24,110.5,22183.0,109.9076,109.9176,109.6391,109.8977,22183.0
2023-07-24 12:00:00,110.58,110.64,110.31,110.37,24934.0,109.9772,110.0369,109.7087,109.7684,24934.0
2023-07-24 12:30:00,110.53,110.55,110.31,110.4,76119.0,109.9275,109.9474,109.7087,109.7982,76119.0
2023-07-24 13:00:00,110.38,110.52,110.31,110.49,21554.0,109.7783,109.9176,109.7087,109.8877,21554.0
2023-07-24 13:30:00,110.48,110.73,110.4,110.67,38580.0,109.8778,110.1264,109.7982,110.0667,38580.0
2023-07-24 14:00:00,110.65,110.75,110.6,110.63,37091.0,110.0468,110.1463,109.9971,110.027,37091.0
2023-07-24 14:30:00,110.62,110.62,110.35,110.51,33762.0,110.017,110.017,109.7485,109.9076,33762.0
2023-07-24 15:00:00,110.5,110.57,110.25,110.26,155882.0,109.8977,109.9673,109.649,109.659,155882.0
2023-07-24 15:30:00,110.27,110.52,110.26,110.52,295203.0,109.6689,109.9176,109.659,109.9176,295203.0
2023-07-25 09:30:00,110.84,111.54,110.84,111.52,24016.0,110.2358,110.932,110.2358,110.9121,24016.0
2023-07-25 10:00:00,111.45,111.61,111.21,111.22,23266.0,110.8425,111.0016,110.6038,110.6137,23266.0
2023-07-25 10:30:00,111.18,111.27,111.02,111.11,17870.0,110.574,110.6635,110.4148,110.5043,17870.0
2023-07-25 11:00:00,111.12,111.47,111.12,111.39,53419.0,110.5143,110.8624,110.5143,110.7828,53419.0
2023-07-25 11:30:00,111.44,111.7,111.42,111.56,21939.0,110.8325,111.0911,110.8127,110.9519,21939.0
2023-07-25 12:00:00,111.58,111.69,111.5,111.58,20008.0,110.9718,111.0812,110.8922,110.9718,20008.0
2023-07-25 12:30:00,111.57,111.88,111.51,111.87,32546.0,110.9618,111.2701,110.9022,111.2602,32546.0
2023-07-25 13:00:00,111.84,111.99,111.78,111.94,45869.0,111.2304,111.3795,111.1707,111.3298,45869.0
2023-07-25 13:30:00,111.98,111.98,111.78,111.8,74795.0,111.3696,111.3696,111.1707,111.1906,74795.0
2023-07-25 14:00:00,111.79,111.99,111.76,111.93,21650.0,111.1806,111.3795,111.1508,111.3199,21650.0
2023-07-25 14:30:00,111.98,112.12,111.78,111.78,71178.0,111.3696,111.5088,111.1707,111.1707,71178.0
2023-07-25 15:00:00,111.79,112.04,111.76,111.89,93679.0,111.1806,111.4293,111.1508,111.2801,93679.0
2023-07-25 15:30:00,111.87,111.94,111.65,111.7,98703.0,111.2602,111.3298,111.0414,111.0911,98703.0
2023-07-26 09:30:00,111.32,111.58,110.85,111.56,36798.0,110.7132,110.9718,110.2458,110.9519,36798.0
2023-07-26 10:00:00,111.55,111.57,111.2,111.26,21823.0,110.9419,110.9618,110.5939,110.6535,21823.0
2023-07-26 10:30:00,111.22,111.3,110.55,110.62,64699.0,110.6137,110.6933,109.9474,110.017,64699.0
2023-07-26 11:00:00,110.55,110.84,110.4,110.8,41971.0,109.9474,110.2358,109.7982,110.196,41971.0
2023-07-26 11:30:00,110.8,111.15,110.79,111.06,186331.0,110.196,110.5441,110.1861,110.4546,186331.0
2023-07-26 12:00:00,111.03,111.09,110.74,110.74,18464.0,110.4248,110.4845,110.1364,110.1364,18464.0
2023-07-26 12:30:00,110.74,110.84,110.61,110.72,54994.0,110.1364,110.2358,110.0071,110.1165,54994.0
2023-07-26 13:00:00,110.69,110.85,110.67,110.82,40007.0,110.0866,110.2458,110.0667,110.2159,40007.0
2023-07-26 13:30:00,110.8,110.85,110.75,110.8,32167.0,110.196,110.2458,110.1463,110.196,32167.0
2023-07-26 14:00:00,110.96,111.18,110.71,110.86,26314.0,110.3552,110.574,110.1065,110.2557,26314.0
2023-07-26 14:30:00,110.84,111.73,110.83,111.27,99933.0,110.2358,111.121,110.2259,110.6635,99933.0
2023-07-26 15:00:00,111.3,111.39,110.51,110.88,114393.0,110.6933,110.7828,109.9076,110.2756,114393.0
2023-07-26 15:30:00,110.88,111.37,110.77,111.17,60852.0,110.2756,110.7629,110.1662,110.564,60852.0
2023-07-27 09:30:00,113.08,113.54,112.96,113.27,38555.0,112.4636,112.9211,112.3443,112.6526,38555.0
2023-07-27 10:00:00,113.17,113.25,112.43,112.44,12542.0,112.5531,112.6327,111.8171,111.8271,12542.0
2023-07-27 10:30:00,112.35,112.99,112.34,112.56,18138.0,111.7376,112.3741,111.7276,111.9464,18138.0
2023-07-27 11:00:00,112.57,112.92,112.57,112.91,44860.0,111.9564,112.3045,111.9564,112.2945,44860.0
2023-07-27 11:30:00,112.94,113.05,112.63,112.63,23766.0,112.3244,112.4338,112.0161,112.0161,23766.0
2023-07-27 12:00:00,112.66,113.15,112.66,113.15,18715.0,112.0459,112.5332,112.0459,112.5332,18715.0
2023-07-27 12:30:00,113.15,113.19,112.94,112.98,42818.0,112.5332,112.573,112.3244,112.3641,42818.0
2023-07-27 13:00:00,113.05,113.13,112.3,112.34,33986.0,112.4338,112.5133,111.6879,111.7276,33986.0
2023-07-27 13:30:00,112.31,112.35,112.11,112.24,25342.0,111.6978,111.7376,111.4989,111.6282,25342.0
2023-07-27 14:00:00,112.15,112.36,111.45,111.46,107620.0,111.5387,111.7475,110.8425,110.8524,107620.0
2023-07-27 14:30:00,111.47,111.53,110.98,110.99,67696.0,110.8624,110.9221,110.375,110.385,67696.0
2023-07-27 15:00:00,110.97,111.44,110.9,111.1,68548.0,110.3651,110.8325,110.2955,110.4944,68548.0
2023-07-27 15:30:00,111.2,111.23,110.64,111.13,62691.0,110.5939,110.6237,110.0369,110.5242,62691.0
2023-07-28 09:30:00,112.33,113.06,112.24,112.83,48948.0,111.7177,112.4437,111.6282,112.215,48948.0
2023-07-28 10:00:00,112.86,113.07,112.73,112.73,50529.0,112.2448,112.4537,112.1155,112.1155,50529.0
2023-07-28 10:30:00,112.97,113.07,112.65,112.87,10273.0,112.3542,112.4537,112.0359,112.2547,10273.0
2023-07-28 11:00:00,112.89,113.24,112.88,113.21,10248.0,112.2746,112.6227,112.2647,112.5929,10248.0
2023-07-28 11:30:00,113.22,113.54,113.17,113.51,25843.0,112.6028,112.9211,112.5531,112.8913,25843.0
2023-07-28 12:00:00,113.45,113.46,113.23,113.45,37955.0,112.8316,112.8415,112.6128,112.8316,37955.0
2023-07-28 12:30:00,113.42,113.45,113.21,113.26,30290.0,112.8017,112.8316,112.5929,112.6426,30290.0
2023-07-28 13:00:00,113.13,113.2,112.98,113.01,7143.0,112.5133,112.5829,112.3641,112.394,7143.0
2023-07-28 13:30:00,112.95,113.1,112.63,113.09,25097.0,112.3343,112.4835,112.0161,112.4735,25097.0
2023-07-28 14:00:00,113.08,113.24,113.04,113.2,20645.0,112.4636,112.6227,112.4238,112.5829,20645.0
2023-07-28 14:30:00,113.22,113.37,112.95,113.28,68858.0,112.6028,112.752,112.3343,112.6625,68858.0
2023-07-28 15:00:00,113.29,113.4,113.18,113.18,33217.0,112.6725,112.7819,112.5631,112.5631,33217.0
2023-07-28 15:30:00,113.14,113.34,113.08,113.23,54240.0,112.5233,112.7222,112.4636,112.6128,54240.0
2023-07-31 09:30:00,113.4,113.75,113.06,113.22,32722.0,112.7819,113.13,112.4437,112.6028,32722.0
2023-07-31 10:00:00,113.08,113.54,113.05,113.5,17745.0,112.4636,112.9211,112.4338,112.8813,17745.0
2023-07-31 10:30:00,113.59,113.59,113.25,113.5,26672.0,112.9708,112.9708,112.6327,112.8813,26672.0
2023-07-31 11:00:00,113.54,113.7,113.46,113.55,22213.0,112.9211,113.0802,112.8415,112.931,22213.0
2023-07-31 11:30:00,113.56,113.62,113.33,113.49,22084.0,112.941,113.0007,112.7122,112.8714,22084.0
2023-07-31 12:00:00,113.51,113.56,113.35,113.53,10144.0,112.8913,112.941,112.7321,112.9111,10144.0
2023-07-31 12:30:00,113.52,113.52,113.3,113.3,25068.0,112.9012,112.9012,112.6824,112.6824,25068.0
2023-07-31 13:00:00,113.31,113.44,113.23,113.33,30088.0,112.6923,112.8216,112.6128,112.7122,30088.0
2023-07-31 13:30:00,113.33,113.53,113.33,113.4,21551.0,112.7122,112.9111,112.7122,112.7819,21551.0
2023-07-31 14:00:00,113.42,113.52,113.36,113.37,37885.0,112.8017,112.9012,112.7421,112.752,37885.0
2023-07-31 14:30:00,113.39,113.63,113.32,113.58,17725.0,112.7719,113.0106,112.7023,112.9609,17725.0
2023-07-31 15:00:00,113.57,113.57,113.35,113.41,44096.0,112.9509,112.9509,112.7321,112.7918,44096.0
2023-07-31 15:30:00,113.4,113.6,113.17,113.6,73091.0,112.7819,112.9808,112.5531,112.9808,73091.0
2023-08-01 09:30:00,113.08,113.29,112.71,112.95,17851.0,112.4636,112.6725,112.0956,112.3343,17851.0
2023-08-01 10:00:00,112.99,113.2,112.63,113.09,17936.0,112.3741,112.5829,112.0161,112.4735,17936.0
2023-08-01 10:30:00,113.11,113.53,113.09,113.45,12288.0,112.4934,112.9111,112.4735,112.8316,12288.0
2023-08-01 11:00:00,113.44,113.54,113.31,113.53,35905.0,112.8216,112.9211,112.6923,112.9111,35905.0
2023-08-01 11:30:00,113.49,113.57,113.39,113.52,36511.0,112.8714,112.9509,112.7719,112.9012,36511.0
2023-08-01 12:00:00,113.51,113.52,113.34,113.38,12558.0,112.8913,112.9012,112.7222,112.762,12558.0
2023-08-01 12:30:00,113.25,113.58,113.25,113.57,27298.0,112.6327,112.9609,112.6327,112.9509,27298.0
2023-08-01 13:00:00,113.62,113.7,113.52,113.56,69135.0,113.0007,113.0802,112.9012,112.941,69135.0
2023-08-01 13:30:00,113.54,113.66,113.38,113.63,17662.0,112.9211,113.0404,112.762,113.0106,17662.0
2023-08-01 14:00:00,113.68,113.78,113.6,113.67,46277.0,113.0603,113.1598,112.9808,113.0504,46277.0
2023-08-01 14:30:00,113.71,113.76,113.6,113.69,49952.0,113.0902,113.1399,112.9808,113.0703,49952.0
2023-08-01 15:00:00,113.72,113.79,113.64,113.69,43371.0,113.1001,113.1697,113.0206,113.0703,43371.0
2023-08-01 15:30:00,113.68,113.78,113.54,113.56,51190.0,113.0603,113.1598,112.9211,112.941,51190.0
2023-08-02 09:30:00,112.38,112.38,111.51,111.69,71960.0,111.7674,111.7674,110.9022,111.0812,71960.0
2023-08-02 10:00:00,111.68,111.7,111.11,111.34,51460.0,111.0712,111.0911,110.5043,110.7331,51460.0
2023-08-02 10:30:00,111.3,111.41,110.73,110.76,22169.0,110.6933,110.8027,110.1264,110.1562,22169.0
2023-08-02 11:00:00,110.83,110.97,110.68,110.71,31172.0,110.2259,110.3651,110.0767,110.1065,31172.0
2023-08-02 11:30:00,110.71,110.85,110.29,110.3,26613.0,110.1065,110.2458,109.6888,109.6988,26613.0
2023-08-02 12:00:00,110.26,110.26,109.85,109.98,31221.0,109.659,109.659,109.2512,109.3805,31221.0
2023-08-02 12:30:00,110.0,110.47,109.94,110.47,32814.0,109.4004,109.8678,109.3407,109.8678,32814.0
2023-08-02 13:00:00,110.53,110.62,110.47,110.53,9090.0,109.9275,110.017,109.8678,109.9275,9090.0
2023-08-02 13:30:00,110.57,110.72,110.4,110.48,47720.0,109.9673,110.1165,109.7982,109.8778,47720.0
2023-08-02 14:00:00,110.47,110.84,110.47,110.72,44763.0,109.8678,110.2358,109.8678,110.1165,44763.0
2023-08-02 14:30:00,110.75,110.76,110.57,110.67,44255.0,110.1463,110.1562,109.9673,110.0667,44255.0
2023-08-02 15:00:00,110.71,110.81,110.2,110.2,67058.0,110.1065,110.206,109.5993,109.5993,67058.0
2023-08-02 15:30:00,110.23,110.57,110.17,110.44,88726.0,109.6291,109.9673,109.5695,109.838,88726.0
2023-08-03 09:30:00,109.52,110.23,109.48,110.15,50852.0,108.923,109.6291,108.8832,109.5496,50852.0
2023-08-03 10:00:00,110.13,110.26,109.45,109.45,36262.0,109.5297,109.659,108.8534,108.8534,36262.0
2023-08-03 10:30:00,109.44,110.01,109.44,109.99,27318.0,108.8434,109.4103,108.8434,109.3904,27318.0
2023-08-03 11:00:00,110.04,110.41,109.9,110.26,19679.0,109.4402,109.8082,109.3009,109.659,19679.0
2023-08-03 11:30:00,110.3,110.41,110.14,110.16,18807.0,109.6988,109.8082,109.5396,109.5595,18807.0
2023-08-03 12:00:00,110.11,110.38,110.07,110.3,16120.0,109.5098,109.7783,109.47,109.6988,16120.0
2023-08-03 12:30:00,110.3,110.63,110.27,110.56,54630.0,109.6988,110.027,109.6689,109.9573,54630.0
2023-08-03 13:00:00,110.54,110.6,110.4,110.44,30178.0,109.9374,109.9971,109.7982,109.838,30178.0
2023-08-03 13:30:00,110.46,110.48,110.07,110.1,125810.0,109.8579,109.8778,109.47,109.4998,125810.0
2023-08-03 14:00:00,110.09,110.31,109.98,110.21,24812.0,109.4899,109.7087,109.3805,109.6092,24812.0
2023-08-03 14:30:00,110.22,110.31,110.07,110.25,50456.0,109.6192,109.7087,109.47,109.649,50456.0
2023-08-03 15:00:00,110.27,110.29,109.86,110.01,56375.0,109.6689,109.6888,109.2612,109.4103,56375.0
2023-08-03 15:30:00,110.02,110.21,109.93,110.0,44012.0,109.4203,109.6092,109.3308,109.4004,44012.0
2023-08-04 09:30:00,109.94,110.6,109.36,109.43,43694.0,109.3407,109.9971,108.7639,108.8335,43694.0
2023-08-04 10:00:00,109.39,109.54,108.92,109.44,27531.0,108.7937,108.9429,108.3263,108.8434,27531.0
2023-08-04 10:30:00,109.48,109.91,109.45,109.84,42777.0,108.8832,109.3109,108.8534,109.2413,42777.0
2023-08-04 11:00:00,109.85,110.13,109.8,110.04,25391.0,109.2512,109.5297,109.2015,109.4402,25391.0
2023-08-04 11:30:00,110.06,110.35,109.92,110.26,46068.0,109.4601,109.7485,109.3208,109.659,46068.0
2023-08-04 12:00:00,110.24,110.47,110.14,110.46,20483.0,109.6391,109.8678,109.5396,109.8579,20483.0
2023-08-04 12:30:00,110.47,110.59,110.41,110.47,16553.0,109.8678,109.9872,109.8082,109.8678,16553.0
2023-08-04 13:00:00,110.4,110.43,109.95,110.06,28725.0,109.7982,109.828,109.3507,109.4601,28725.0
2023-08-04 13:30:00,110.06,110.21,109.84,109.9,58038.0,109.4601,109.6092,109.2413,109.3009,58038.0
2023-08-04 14:00:00,109.89,109.89,109.14,109.23,42888.0,109.291,109.291,108.5451,108.6346,42888.0
2023-08-04 14:30:00,109.26,109.3,108.73,108.89,55629.0,108.6644,108.7042,108.1373,108.2964,55629.0
2023-08-04 15:00:00,108.86,109.1,108.76,108.87,39856.0,108.2666,108.5053,108.1672,108.2766,39856.0
2023-08-04 15:30:00,108.88,108.98,108.61,108.76,53964.0,108.2865,108.386,108.018,108.1672,53964.0
2023-08-07 09:30:00,109.24,109.58,108.87,108.98,32507.0,108.6445,108.9827,108.2766,108.386,32507.0
2023-08-07 10:00:00,108.9,109.24,108.65,109.13,21103.0,108.3064,108.6445,108.0578,108.5351,21103.0
2023-08-07 10:30:00,109.09,109.3,108.94,108.97,9653.0,108.4954,108.7042,108.3462,108.376,9653.0
2023-08-07 11:00:00,108.92,108.92,108.5,108.66,23024.0,108.3263,108.3263,107.9086,108.0677,23024.0
2023-08-07 11:30:00,108.61,109.07,108.55,109.02,39056.0,108.018,108.4755,107.9583,108.4257,39056.0
2023-08-07 12:00:00,109.1,109.11,108.9,109.03,10477.0,108.5053,108.5152,108.3064,108.4357,10477.0
2023-08-07 12:30:00,109.05,109.06,108.77,109.04,9107.0,108.4556,108.4655,108.1771,108.4456,9107.0
2023-08-07 13:00:00,109.07,109.08,108.89,108.94,49819.0,108.4755,108.4854,108.2964,108.3462,49819.0
2023-08-07 13:30:00,108.93,109.08,108.8,109.08,10780.0,108.3362,108.4854,108.2069,108.4854,10780.0
2023-08-07 14:00:00,109.08,109.17,108.9,108.94,36489.0,108.4854,108.5749,108.3064,108.3462,36489.0
2023-08-07 14:30:00,108.96,109.17,108.96,109.06,10793.0,108.3661,108.5749,108.3661,108.4655,10793.0
2023-08-07 15:00:00,109.14,109.18,109.04,109.08,27023.0,108.5451,108.5849,108.4456,108.4854,27023.0
2023-08-07 15:30:00,109.08,109.45,109.02,109.41,86990.0,108.4854,108.8534,108.4257,108.8136,86990.0
2023-08-08 09:30:00,108.42,108.5,107.72,107.73,66425.0,107.829,107.9086,107.1328,107.1428,66425.0
2023-08-08 10:00:00,107.77,107.83,107.45,107.8,30201.0,107.1825,107.2422,106.8643,107.2124,30201.0
2023-08-08 10:30:00,107.77,107.83,107.32,107.32,27306.0,107.1825,107.2422,106.735,106.735,27306.0
2023-08-08 11:00:00,107.29,107.5,107.17,107.5,14368.0,106.7052,106.914,106.5858,106.914,14368.0
2023-08-08 11:30:00,107.58,107.62,107.25,107.39,6743.0,106.9936,107.0334,106.6654,106.8046,6743.0
2023-08-08 12:00:00,107.35,107.72,107.35,107.63,9044.0,106.7648,107.1328,106.7648,107.0433,9044.0
2023-08-08 12:30:00,107.65,107.77,107.55,107.65,10317.0,107.0632,107.1825,106.9637,107.0632,10317.0
2023-08-08 13:00:00,107.68,107.9,107.59,107.78,8168.0,107.093,107.3118,107.0035,107.1925,8168.0
2023-08-08 13:30:00,107.79,107.94,107.72,107.9,10132.0,107.2024,107.3516,107.1328,107.3118,10132.0
2023-08-08 14:00:00,107.88,108.14,107.8,107.96,14607.0,107.2919,107.5505,107.2124,107.3715,14607.0
2023-08-08 14:30:00,107.99,108.24,107.9,108.2,17701.0,107.4013,107.65,107.3118,107.6102,17701.0
2023-08-08 15:00:00,108.17,108.25,108.09,108.21,24007.0,107.5804,107.6599,107.5008,107.6201,24007.0
2023-08-08 15:30:00,108.16,108.44,108.03,108.31,70463.0,107.5704,107.8489,107.4411,107.7196,70463.0
2023-08-09 09:30:00,108.41,108.46,107.55,107.66,18250.0,107.8191,107.8688,106.9637,107.0731,18250.0
2023-08-09 10:00:00,107.63,107.8,107.46,107.62,5452.0,107.0433,107.2124,106.8742,107.0334,5452.0
2023-08-09 10:30:00,107.58,107.64,106.88,106.94,17789.0,106.9936,107.0533,106.2974,106.3571,17789.0
2023-08-09 11:00:00,106.81,107.01,106.4,106.56,56677.0,106.2278,106.4267,105.82,105.9791,56677.0
2023-08-09 11:30:00,106.51,106.77,106.49,106.61,38885.0,105.9294,106.188,105.9095,106.0289,38885.0
2023-08-09 12:00:00,106.69,106.97,106.69,106.95,16740.0,106.1084,106.3869,106.1084,106.367,16740.0
2023-08-09 12:30:00,106.94,107.11,106.88,106.88,39096.0,106.3571,106.5261,106.2974,106.2974,39096.0
2023-08-09 13:00:00,106.84,107.32,106.82,107.26,36152.0,106.2576,106.735,106.2377,106.6753,36152.0
2023-08-09 13:30:00,107.38,107.39,107.26,107.31,13572.0,106.7947,106.8046,106.6753,106.7251,13572.0
2023-08-09 14:00:00,107.29,107.64,107.29,107.64,13817.0,106.7052,107.0533,106.7052,107.0533,13817.0
2023-08-09 14:30:00,107.69,107.74,107.46,107.46,14922.0,107.103,107.1527,106.8742,106.8742,14922.0
2023-08-09 15:00:00,107.46,107.49,107.16,107.28,32856.0,106.8742,106.9041,106.5759,106.6952,32856.0
2023-08-09 15:30:00,107.27,107.32,106.68,106.71,63771.0,106.6853,106.735,106.0985,106.1283,63771.0
2023-08-10 09:30:00,107.67,108.54,107.49,108.51,29100.0,107.0831,107.9484,106.9041,107.9185,29100.0
2023-08-10 10:00:00,108.63,108.66,108.17,108.17,20928.0,108.0379,108.0677,107.5804,107.5804,20928.0
2023-08-10 10:30:00,108.25,108.4,107.57,107.82,37447.0,107.6599,107.8091,106.9836,107.2323,37447.0
2023-08-10 11:00:00,107.73,107.73,107.24,107.48,17340.0,107.1428,107.1428,106.6554,106.8941,17340.0
2023-08-10 11:30:00,107.46,107.7,106.8,107.04,25943.0,106.8742,107.1129,106.2178,106.4565,25943.0
2023-08-10 12:00:00,107.03,107.15,106.82,107.11,34600.0,106.4466,106.5659,106.2377,106.5261,34600.0
2023-08-10 12:30:00,107.07,107.44,106.82,106.91,34379.0,106.4864,106.8543,106.2377,106.3272,34379.0
2023-08-10 13:00:00,106.9,107.08,106.71,106.8,30356.0,106.3173,106.4963,106.1283,106.2178,30356.0
2023-08-10 13:30:00,106.8,106.86,106.36,106.39,31145.0,106.2178,106.2775,105.7802,105.8101,31145.0
2023-08-10 14:00:00,106.43,107.05,106.43,106.89,33405.0,105.8499,106.4665,105.8499,106.3073,33405.0
2023-08-10 14:30:00,106.96,107.17,106.76,107.17,21947.0,106.377,106.5858,106.1781,106.5858,21947.0
2023-08-10 15:00:00,107.13,107.2,106.85,106.88,34712.0,106.546,106.6157,106.2676,106.2974,34712.0
2023-08-10 15:30:00,106.81,106.95,106.7,106.85,67682.0,106.2278,106.367,106.1184,106.2676,67682.0
2023-08-11 09:30:00,106.01,106.24,105.78,105.94,81214.0,105.4321,105.6609,105.2034,105.3625,81214.0
2023-08-11 10:00:00,106.0,106.71,106.0,106.45,41343.0,105.4222,106.1283,105.4222,105.8697,41343.0
2023-08-11 10:30:00,106.52,106.58,106.13,106.17,73754.0,105.9394,105.999,105.5515,105.5913,73754.0
2023-08-11 11:00:00,106.23,106.29,105.84,105.9,17221.0,105.6509,105.7106,105.2631,105.3227,17221.0
2023-08-11 11:30:00,105.8,105.99,105.66,105.99,34806.0,105.2233,105.4123,105.084,105.4123,34806.0
2023-08-11 12:00:00,106.03,106.25,105.87,105.95,14165.0,105.452,105.6708,105.2929,105.3725,14165.0
2023-08-11 12:30:00,106.02,106.04,105.77,105.83,12719.0,105.4421,105.462,105.1934,105.2531,12719.0
2023-08-11 13:00:00,105.84,106.14,105.74,106.11,15727.0,105.2631,105.5614,105.1636,105.5316,15727.0
2023-08-11 13:30:00,106.13,106.17,105.85,106.02,14610.0,105.5515,105.5913,105.273,105.4421,14610.0
2023-08-11 14:00:00,106.0,106.28,106.0,106.21,23349.0,105.4222,105.7007,105.4222,105.6311,23349.0
2023-08-11 14:30:00,106.27,106.38,106.15,106.32,17388.0,105.6907,105.8001,105.5714,105.7405,17388.0
2023-08-11 15:00:00,106.34,106.34,106.04,106.24,36877.0,105.7603,105.7603,105.462,105.6609,36877.0
2023-08-11 15:30:00,106.22,106.32,105.98,106.03,108032.0,105.641,105.7405,105.4023,105.452,108032.0
2023-08-14 09:30:00,105.79,106.43,105.61,106.4,32621.0,105.2133,105.8499,105.0343,105.82,32621.0
2023-08-14 10:00:00,106.41,106.81,106.3,106.53,19695.0,105.83,106.2278,105.7206,105.9493,19695.0
2023-08-14 10:30:00,106.57,107.41,106.57,107.31,25931.0,105.9891,106.8245,105.9891,106.7251,25931.0
2023-08-14 11:00:00,107.28,107.34,107.11,107.27,35444.0,106.6952,106.7549,106.5261,106.6853,35444.0
2023-08-14 11:30:00,107.33,107.52,107.18,107.29,31378.0,106.7449,106.9339,106.5958,106.7052,31378.0
2023-08-14 12:00:00,107.31,107.4,107.04,107.13,27689.0,106.7251,106.8146,106.4565,106.546,27689.0
2023-08-14 12:30:00,107.11,107.34,107.09,107.33,21758.0,106.5261,106.7549,106.5063,106.7449,21758.0
2023-08-14 13:00:00,107.31,107.56,107.31,107.43,23337.0,106.7251,106.9737,106.7251,106.8444,23337.0
2023-08-14 13:30:00,107.47,107.48,107.3,107.41,11609.0,106.8842,106.8941,106.7151,106.8245,11609.0
2023-08-14 14:00:00,107.43,107.43,107.18,107.32,26737.0,106.8444,106.8444,106.5958,106.735,26737.0
2023-08-14 14:30:00,107.32,107.37,107.13,107.34,33257.0,106.735,106.7847,106.546,106.7549,33257.0
2023-08-14 15:00:00,107.3,107.53,107.29,107.46,37915.0,106.7151,106.9439,106.7052,106.8742,37915.0
2023-08-14 15:30:00,107.45,107.79,107.42,107.78,242070.0,106.8643,107.2024,106.8345,107.1925,242070.0
2023-08-15 09:30:00,107.5,107.83,107.25,107.29,45078.0,106.914,107.2422,106.6654,106.7052,45078.0
2023-08-15 10:00:00,107.2,107.23,106.77,106.9,27687.0,106.6157,106.6455,106.188,106.3173,27687.0
2023-08-15 10:30:00,106.9,107.07,106.69,106.92,17291.0,106.3173,106.4864,106.1084,106.3372,17291.0
2023-08-15 11:00:00,106.92,107.27,106.92,107.26,22550.0,106.3372,106.6853,106.3372,106.6753,22550.0
2023-08-15 11:30:00,107.24,107.46,107.2,107.43,18344.0,106.6554,106.8742,106.6157,106.8444,18344.0
2023-08-15 12:00:00,107.51,107.55,107.22,107.32,14703.0,106.924,106.9637,106.6355,106.735,14703.0
2023-08-15 12:30:00,107.35,107.35,107.1,107.21,14286.0,106.7648,106.7648,106.5162,106.6256,14286.0
2023-08-15 13:00:00,107.22,107.4,107.09,107.34,24476.0,106.6355,106.8146,106.5063,106.7549,24476.0
2023-08-15 13:30:00,107.33,107.33,107.08,107.17,35356.0,106.7449,106.7449,106.4963,106.5858,35356.0
2023-08-15 14:00:00,107.17,107.23,107.03,107.08,27130.0,106.5858,106.6455,106.4466,106.4963,27130.0
2023-08-15 14:30:00,107.06,107.23,107.06,107.15,13563.0,106.4764,106.6455,106.4764,106.5659,13563.0
2023-08-15 15:00:00,107.12,107.15,106.59,106.59,44717.0,106.5361,106.5659,106.009,106.009,44717.0
2023-08-15 15:30:00,106.55,106.79,106.46,106.68,71033.0,105.9692,106.2079,105.8797,106.0985,71033.0
2023-08-16 09:30:00,106.54,106.82,106.22,106.6,43215.0,105.9593,106.2377,105.641,106.0189,43215.0
2023-08-16 10:00:00,106.5,106.94,106.35,106.68,27661.0,105.9195,106.3571,105.7703,106.0985,27661.0
2023-08-16 10:30:00,106.7,106.95,106.63,106.88,10672.0,106.1184,106.367,106.0488,106.2974,10672.0
2023-08-16 11:00:00,106.91,106.95,106.63,106.63,10278.0,106.3272,106.367,106.0488,106.0488,10278.0
2023-08-16 11:30:00,106.69,106.69,106.2,106.23,19082.0,106.1084,106.1084,105.6211,105.6509,19082.0
2023-08-16 12:00:00,106.2,106.32,105.93,105.97,30691.0,105.6211,105.7405,105.3526,105.3924,30691.0
2023-08-16 12:30:00,105.96,106.21,105.96,106.03,17951.0,105.3824,105.6311,105.3824,105.452,17951.0
2023-08-16 13:00:00,106.03,106.14,105.84,106.06,13752.0,105.452,105.5614,105.2631,105.4819,13752.0
2023-08-16 13:30:00,106.07,106.43,106.03,106.31,17055.0,105.4918,105.8499,105.452,105.7305,17055.0
2023-08-16 14:00:00,106.25,106.55,105.85,106.52,23253.0,105.6708,105.9692,105.273,105.9394,23253.0
2023-08-16 14:30:00,106.54,106.61,106.14,106.25,36517.0,105.9593,106.0289,105.5614,105.6708,36517.0
2023-08-16 15:00:00,106.22,106.22,105.67,105.81,59934.0,105.641,105.641,105.094,105.2332,59934.0
2023-08-16 15:30:00,105.81,105.95,105.58,105.61,58567.0,105.2332,105.3725,105.0045,105.0343,58567.0
2023-08-17 09:30:00,105.98,106.13,105.33,105.44,32198.0,105.4023,105.5515,104.7558,104.8652,32198.0
2023-08-17 10:00:00,105.46,105.51,105.07,105.12,42222.0,104.8851,104.9349,104.4973,104.547,42222.0
2023-08-17 10:30:00,105.14,105.37,104.89,105.19,28673.0,104.5669,104.7956,104.3182,104.6166,28673.0
2023-08-17 11:00:00,105.17,105.22,104.99,105.03,39737.0,104.5967,104.6464,104.4177,104.4575,39737.0
2023-08-17 11:30:00,105.02,105.29,104.94,105.28,19611.0,104.4475,104.7161,104.368,104.7061,19611.0
2023-08-17 12:00:00,105.29,105.61,105.12,105.57,19897.0,104.7161,105.0343,104.547,104.9945,19897.0
2023-08-17 12:30:00,105.58,105.71,105.42,105.71,12949.0,105.0045,105.1338,104.8454,105.1338,12949.0
2023-08-17 13:00:00,105.73,105.74,105.37,105.38,23958.0,105.1537,105.1636,104.7956,104.8056,23958.0
2023-08-17 13:30:00,105.29,105.32,105.07,105.19,58655.0,104.7161,104.7459,104.4973,104.6166,58655.0
2023-08-17 14:00:00,105.19,105.2,104.95,105.09,21779.0,104.6166,104.6266,104.3779,104.5172,21779.0
2023-08-17 14:30:00,105.09,105.09,104.69,104.79,54520.0,104.5172,104.5172,104.1193,104.2188,54520.0
2023-08-17 15:00:00,104.75,104.82,104.3,104.62,68638.0,104.179,104.2486,103.7315,104.0497,68638.0
2023-08-17 15:30:00,104.64,104.77,104.35,104.48,75662.0,104.0696,104.1989,103.7812,103.9105,75662.0
2023-08-18 09:30:00,103.3,103.8,103.29,103.41,66362.0,102.7369,103.2342,102.727,102.8463,66362.0
2023-08-18 10:00:00,103.38,103.66,103.16,103.47,28059.0,102.8165,103.095,102.5977,102.906,28059.0
2023-08-18 10:30:00,103.37,103.87,103.37,103.83,16965.0,102.8065,103.3038,102.8065,103.264,16965.0
2023-08-18 11:00:00,103.86,104.13,103.81,103.86,25405.0,103.2939,103.5624,103.2441,103.2939,25405.0
2023-08-18 11:30:00,103.83,104.35,103.66,104.34,21402.0,103.264,103.7812,103.095,103.7712,21402.0
2023-08-18 12:00:00,104.31,104.41,104.12,104.12,33638.0,103.7414,103.8409,103.5524,103.5524,33638.0
2023-08-18 12:30:00,104.12,104.45,104.11,104.21,10167.0,103.5524,103.8806,103.5425,103.642,10167.0
2023-08-18 13:00:00,104.19,104.34,103.94,104.2,14659.0,103.6221,103.7712,103.3734,103.632,14659.0
2023-08-18 13:30:00,104.21,104.35,104.06,104.29,7996.0,103.642,103.7812,103.4928,103.7215,7996.0
2023-08-18 14:00:00,104.34,104.51,104.26,104.44,23919.0,103.7712,103.9403,103.6917,103.8707,23919.0
2023-08-18 14:30:00,104.46,104.74,104.43,104.52,23533.0,103.8906,104.1691,103.8608,103.9503,23533.0
2023-08-18 15:00:00,104.45,104.58,104.31,104.54,23857.0,103.8806,104.0099,103.7414,103.9702,23857.0
2023-08-18 15:30:00,104.53,104.91,104.37,104.51,61684.0,103.9602,104.3381,103.8011,103.9403,61684.0
2023-08-21 09:30:00,105.07,105.76,105.01,105.76,38654.0,104.4973,105.1835,104.4376,105.1835,38654.0
2023-08-21 10:00:00,105.81,105.98,105.11,105.12,29288.0,105.2332,105.4023,104.537,104.547,29288.0
2023-08-21 10:30:00,105.1,105.46,105.08,105.29,18274.0,104.5271,104.8851,104.5072,104.7161,18274.0
2023-08-21 11:00:00,105.19,105.4,104.94,105.03,16199.0,104.6166,104.8255,104.368,104.4575,16199.0
2023-08-21 11:30:00,105.04,105.21,104.94,105.08,15560.0,104.4674,104.6365,104.368,104.5072,15560.0
2023-08-21 12:00:00,105.09,105.61,105.09,105.61,16785.0,104.5172,105.0343,104.5172,105.0343,16785.0
2023-08-21 12:30:00,105.6,105.82,105.52,105.8,9355.0,105.0244,105.2432,104.9448,105.2233,9355.0
2023-08-21 13:00:00,105.81,106.17,105.73,106.1,19326.0,105.2332,105.5913,105.1537,105.5217,19326.0
2023-08-21 13:30:00,106.1,106.31,106.06,106.15,21795.0,105.5217,105.7305,105.4819,105.5714,21795.0
2023-08-21 14:00:00,106.17,106.39,106.15,106.26,17793.0,105.5913,105.8101,105.5714,105.6808,17793.0
2023-08-21 14:30:00,106.26,106.49,106.22,106.42,21985.0,105.6808,105.9095,105.641,105.8399,21985.0
2023-08-21 15:00:00,106.44,106.61,106.43,106.49,19671.0,105.8598,106.0289,105.8499,105.9095,19671.0
2023-08-21 15:30:00,106.48,106.67,106.39,106.46,116922.0,105.8996,106.0885,105.8101,105.8797,116922.0
2023-08-22 09:30:00,107.48,107.48,106.68,106.7,52314.0,106.8941,106.8941,106.0985,106.1184,52314.0
2023-08-22 10:00:00,106.77,107.16,106.71,106.84,36339.0,106.188,106.5759,106.1283,106.2576,36339.0
2023-08-22 10:30:00,106.79,107.11,106.48,107.08,49498.0,106.2079,106.5261,105.8996,106.4963,49498.0
2023-08-22 11:00:00,107.1,107.13,106.9,106.92,26042.0,106.5162,106.546,106.3173,106.3372,26042.0
2023-08-22 11:30:00,106.83,107.01,106.5,106.56,25664.0,106.2477,106.4267,105.9195,105.9791,25664.0
2023-08-22 12:00:00,106.55,106.61,106.19,106.41,18155.0,105.9692,106.0289,105.6112,105.83,18155.0
2023-08-22 12:30:00,106.43,106.66,106.31,106.48,30184.0,105.8499,106.0786,105.7305,105.8996,30184.0
2023-08-22 13:00:00,106.48,106.5,106.24,106.39,31575.0,105.8996,105.9195,105.6609,105.8101,31575.0
2023-08-22 13:30:00,106.35,106.45,106.19,106.36,21905.0,105.7703,105.8697,105.6112,105.7802,21905.0
2023-08-22 14:00:00,106.36,106.52,106.23,106.51,21990.0,105.7802,105.9394,105.6509,105.9294,21990.0
2023-08-22 14:30:00,106.51,106.6,106.34,106.49,20818.0,105.9294,106.0189,105.7603,105.9095,20818.0
2023-08-22 15:00:00,106.49,106.73,106.38,106.42,32531.0,105.9095,106.1482,105.8001,105.8399,32531.0
2023-08-22 15:30:00,106.43,106.43,106.15,106.32,61702.0,105.8499,105.8499,105.5714,105.7405,61702.0
2023-08-23 09:30:00,106.69,107.7,106.69,107.65,45822.0,106.1084,107.1129,106.1084,107.0632,45822.0
2023-08-23 10:00:00,107.66,108.03,107.52,107.96,34686.0,107.0731,107.4411,106.9339,107.3715,34686.0
2023-08-23 10:30:00,107.91,108.42,107.91,108.39,13904.0,107.3218,107.829,107.3218,107.7992,13904.0
2023-08-23 11:00:00,108.41,108.52,108.27,108.46,10183.0,107.8191,107.9285,107.6798,107.8688,10183.0
2023-08-23 11:30:00,108.48,108.5,108.14,108.5,13630.0,107.8887,107.9086,107.5505,107.9086,13630.0
2023-08-23 12:00:00,108.45,108.45,108.3,108.35,19102.0,107.8588,107.8588,107.7097,107.7594,19102.0
2023-08-23 12:30:00,108.35,108.48,108.3,108.4,16570.0,107.7594,107.8887,107.7097,107.8091,16570.0
2023-08-23 13:00:00,108.32,108.65,108.32,108.65,11092.0,107.7295,108.0578,107.7295,108.0578,11092.0
2023-08-23 13:30:00,108.7,108.81,108.63,108.79,20280.0,108.1075,108.2169,108.0379,108.197,20280.0
2023-08-23 14:00:00,108.73,108.75,108.47,108.58,11742.0,108.1373,108.1572,107.8787,107.9881,11742.0
2023-08-23 14:30:00,108.5,108.55,108.35,108.49,15813.0,107.9086,107.9583,107.7594,107.8986,15813.0
2023-08-23 15:00:00,108.44,108.73,108.43,108.71,33859.0,107.8489,108.1373,107.8389,108.1174,33859.0
2023-08-23 15:30:00,108.69,108.76,108.34,108.42,48613.0,108.0975,108.1672,107.7494,107.829,48613.0
2023-08-24 09:30:00,109.8,109.85,108.39,108.65,55275.0,109.2015,109.2512,107.7992,108.0578,55275.0
2023-08-24 10:00:00,108.74,108.74,107.55,107.56,16606.0,108.1473,108.1473,106.9637,106.9737,16606.0
2023-08-24 10:30:00,107.53,107.62,107.18,107.27,16526.0,106.9439,107.0334,106.5958,106.6853,16526.0
2023-08-24 11:00:00,107.23,107.24,106.9,107.0,24373.0,106.6455,106.6554,106.3173,106.4167,24373.0
2023-08-24 11:30:00,107.01,107.01,106.44,106.49,27803.0,106.4267,106.4267,105.8598,105.9095,27803.0
2023-08-24 12:00:00,106.51,107.04,106.47,106.91,7621.0,105.9294,106.4565,105.8896,106.3272,7621.0
2023-08-24 12:30:00,106.9,107.24,106.89,107.0,16135.0,106.3173,106.6554,106.3073,106.4167,16135.0
2023-08-24 13:00:00,106.96,107.05,106.72,106.74,16041.0,106.377,106.4665,106.1383,106.1582,16041.0
2023-08-24 13:30:00,106.74,106.89,106.7,106.75,11901.0,106.1582,106.3073,106.1184,106.1681,11901.0
2023-08-24 14:00:00,106.85,107.0,106.74,106.76,21826.0,106.2676,106.4167,106.1582,106.1781,21826.0
2023-08-24 14:30:00,106.79,106.83,106.49,106.62,22797.0,106.2079,106.2477,105.9095,106.0388,22797.0
2023-08-24 15:00:00,106.63,106.68,106.24,106.24,34692.0,106.0488,106.0985,105.6609,105.6609,34692.0
2023-08-24 15:30:00,106.25,106.31,105.81,105.86,47428.0,105.6708,105.7305,105.2332,105.283,47428.0
2023-08-25 09:30:00,106.05,106.61,106.05,106.48,47584.0,105.4719,106.0289,105.4719,105.8996,47584.0
2023-08-25 10:00:00,106.51,107.38,105.99,106.16,50502.0,105.9294,106.7947,105.4123,105.5813,50502.0
2023-08-25 10:30:00,106.1,106.28,104.98,105.04,34912.0,105.5217,105.7007,104.4078,104.4674,34912.0
2023-08-25 11:00:00,105.07,105.81,105.0,105.81,47753.0,104.4973,105.2332,104.4276,105.2332,47753.0
2023-08-25 11:30:00,105.76,106.05,105.37,105.48,27134.0,105.1835,105.4719,104.7956,104.905,27134.0
2023-08-25 12:00:00,105.42,106.06,105.42,106.05,15120.0,104.8454,105.4819,104.8454,105.4719,15120.0
2023-08-25 12:30:00,106.1,106.17,105.85,106.1,9667.0,105.5217,105.5913,105.273,105.5217,9667.0
2023-08-25 13:00:00,106.06,106.26,105.82,105.96,18483.0,105.4819,105.6808,105.2432,105.3824,18483.0
2023-08-25 13:30:00,105.92,106.11,105.78,106.09,17603.0,105.3426,105.5316,105.2034,105.5117,17603.0
2023-08-25 14:00:00,106.1,106.79,106.06,106.76,21038.0,105.5217,106.2079,105.4819,106.1781,21038.0
2023-08-25 14:30:00,106.81,106.96,106.64,106.94,29395.0,106.2278,106.377,106.0587,106.3571,29395.0
2023-08-25 15:00:00,106.98,107.2,106.83,107.13,30520.0,106.3969,106.6157,106.2477,106.546,30520.0
2023-08-25 15:30:00,107.11,107.14,106.74,106.78,42413.0,106.5261,106.556,106.1582,106.1979,42413.0
2023-08-28 09:30:00,107.64,108.01,106.98,107.34,30354.0,107.0533,107.4212,106.3969,106.7549,30354.0
2023-08-28 10:00:00,107.42,107.7,107.25,107.69,9850.0,106.8345,107.1129,106.6654,107.103,9850.0
2023-08-28 10:30:00,107.67,107.71,106.96,107.22,20487.0,107.0831,107.1229,106.377,106.6355,20487.0
2023-08-28 11:00:00,107.25,107.31,107.1,107.1,14529.0,106.6654,106.7251,106.5162,106.5162,14529.0
2023-08-28 11:30:00,107.12,107.31,106.9,107.1,12248.0,106.5361,106.7251,106.3173,106.5162,12248.0
2023-08-28 12:00:00,107.14,107.19,107.03,107.12,41486.0,106.556,106.6057,106.4466,106.5361,41486.0
2023-08-28 12:30:00,107.14,107.69,107.11,107.69,22144.0,106.556,107.103,106.5261,107.103,22144.0
2023-08-28 13:00:00,107.68,107.9,107.67,107.73,20716.0,107.093,107.3118,107.0831,107.1428,20716.0
2023-08-28 13:30:00,107.75,107.78,107.1,107.17,39326.0,107.1627,107.1925,106.5162,106.5858,39326.0
2023-08-28 14:00:00,107.21,107.32,107.13,107.28,16627.0,106.6256,106.735,106.546,106.6952,16627.0
2023-08-28 14:30:00,107.28,107.48,107.19,107.44,23663.0,106.6952,106.8941,106.6057,106.8543,23663.0
2023-08-28 15:00:00,107.44,107.58,107.3,107.4,26916.0,106.8543,106.9936,106.7151,106.8146,26916.0
2023-08-28 15:30:00,107.4,107.83,107.33,107.69,60811.0,106.8146,107.2422,106.7449,107.103,60811.0
2023-08-29 09:30:00,107.5,108.13,107.41,108.01,29841.0,106.914,107.5406,106.8245,107.4212,29841.0
2023-08-29 10:00:00,108.15,109.07,108.15,109.05,39096.0,107.5605,108.4755,107.5605,108.4556,39096.0
2023-08-29 10:30:00,109.07,109.52,109.06,109.32,62164.0,108.4755,108.923,108.4655,108.7241,62164.0
2023-08-29 11:00:00,109.35,109.73,109.35,109.65,44621.0,108.7539,109.1319,108.7539,109.0523,44621.0
2023-08-29 11:30:00,109.66,109.97,109.66,109.83,36448.0,109.0622,109.3706,109.0622,109.2313,36448.0
2023-08-29 12:00:00,109.82,109.93,109.65,109.91,29038.0,109.2214,109.3308,109.0523,109.3109,29038.0
2023-08-29 12:30:00,109.93,109.97,109.75,109.84,21469.0,109.3308,109.3706,109.1518,109.2413,21469.0
2023-08-29 13:00:00,109.85,109.95,109.78,109.86,16624.0,109.2512,109.3507,109.1816,109.2612,16624.0
2023-08-29 13:30:00,109.89,110.03,109.67,109.8,39127.0,109.291,109.4302,109.0722,109.2015,39127.0
2023-08-29 14:00:00,109.83,110.01,109.75,109.95,21138.0,109.2313,109.4103,109.1518,109.3507,21138.0
2023-08-29 14:30:00,109.95,110.05,109.93,109.96,23483.0,109.3507,109.4501,109.3308,109.3606,23483.0
2023-08-29 15:00:00,109.96,110.16,109.88,110.14,41716.0,109.3606,109.5595,109.281,109.5396,41716.0
2023-08-29 15:30:00,110.12,110.16,109.91,110.04,57244.0,109.5197,109.5595,109.3109,109.4402,57244.0
2023-08-30 09:30:00,110.06,110.4,109.67,110.39,35026.0,109.4601,109.7982,109.0722,109.7883,35026.0
2023-08-30 10:00:00,110.36,110.8,109.79,110.02,29619.0,109.7584,110.196,109.1915,109.4203,29619.0
2023-08-30 10:30:00,110.12,110.62,110.07,110.62,19490.0,109.5197,110.017,109.47,110.017,19490.0
2023-08-30 11:00:00,110.6,110.66,110.36,110.51,19647.0,109.9971,110.0568,109.7584,109.9076,19647.0
2023-08-30 11:30:00,110.53,110.79,110.53,110.76,9740.0,109.9275,110.1861,109.9275,110.1562,9740.0
2023-08-30 12:00:00,110.76,110.93,110.74,110.85,14391.0,110.1562,110.3253,110.1364,110.2458,14391.0
2023-08-30 12:30:00,110.87,110.97,110.74,110.8,8225.0,110.2656,110.3651,110.1364,110.196,8225.0
2023-08-30 13:00:00,110.8,110.89,110.78,110.8,7436.0,110.196,110.2855,110.1761,110.196,7436.0
2023-08-30 13:30:00,110.82,110.97,110.66,110.66,7002.0,110.2159,110.3651,110.0568,110.0568,7002.0
2023-08-30 14:00:00,110.76,110.76,110.52,110.59,10940.0,110.1562,110.1562,109.9176,109.9872,10940.0
2023-08-30 14:30:00,110.59,110.99,110.57,110.96,24463.0,109.9872,110.385,109.9673,110.3552,24463.0
2023-08-30 15:00:00,110.97,111.04,110.83,110.84,13698.0,110.3651,110.4347,110.2259,110.2358,13698.0
2023-08-30 15:30:00,110.86,110.95,110.73,110.91,31899.0,110.2557,110.3452,110.1264,110.3054,31899.0
2023-08-31 09:30:00,111.03,111.74,111.03,111.69,31740.0,110.4248,111.1309,110.4248,111.0812,31740.0
2023-08-31 10:00:00,111.77,111.93,111.57,111.82,17470.0,111.1607,111.3199,110.9618,111.2105,17470.0
2023-08-31 10:30:00,111.87,112.0,111.59,111.78,16802.0,111.2602,111.3895,110.9817,111.1707,16802.0
2023-08-31 11:00:00,111.78,111.78,111.48,111.62,9548.0,111.1707,111.1707,110.8723,111.0116,9548.0
2023-08-31 11:30:00,111.62,111.71,111.46,111.61,13382.0,111.0116,111.1011,110.8524,111.0016,13382.0
2023-08-31 12:00:00,111.6,111.72,111.24,111.34,10076.0,110.9917,111.111,110.6336,110.7331,10076.0
2023-08-31 12:30:00,111.34,111.42,111.13,111.25,13723.0,110.7331,110.8127,110.5242,110.6436,13723.0
2023-08-31 13:00:00,111.27,111.63,111.25,111.63,7086.0,110.6635,111.0215,110.6436,111.0215,7086.0
2023-08-31 13:30:00,111.64,111.65,111.44,111.52,7889.0,111.0315,111.0414,110.8325,110.9121,7889.0
2023-08-31 14:00:00,111.55,111.84,111.55,111.77,15405.0,110.9419,111.2304,110.9419,111.1607,15405.0
2023-08-31 14:30:00,111.75,111.75,111.55,111.56,11517.0,111.1409,111.1409,110.9419,110.9519,11517.0
2023-08-31 15:00:00,111.62,111.76,111.59,111.69,24789.0,111.0116,111.1508,110.9817,111.0812,24789.0
2023-08-31 15:30:00,111.73,111.88,111.44,111.44,35908.0,111.121,111.2701,110.8325,110.8325,35908.0
2023-09-01 09:30:00,112.25,112.47,111.25,111.76,45768.0,111.6381,111.8569,110.6436,111.1508,45768.0
2023-09-01 10:00:00,111.75,112.06,111.37,111.99,44566.0,111.1409,111.4492,110.7629,111.3795,44566.0
2023-09-01 10:30:00,112.03,112.03,111.41,111.47,21813.0,111.4193,111.4193,110.8027,110.8624,21813.0
2023-09-01 11:00:00,111.45,111.8,111.45,111.65,45554.0,110.8425,111.1906,110.8425,111.0414,45554.0
2023-09-01 11:30:00,111.68,111.73,111.38,111.41,27978.0,111.0712,111.121,110.7729,110.8027,27978.0
2023-09-01 12:00:00,111.42,111.76,111.34,111.69,9067.0,110.8127,111.1508,110.7331,111.0812,9067.0
2023-09-01 12:30:00,111.67,111.81,111.52,111.77,8653.0,111.0613,111.2005,110.9121,111.1607,8653.0
2023-09-01 13:00:00,111.81,111.81,111.55,111.55,8104.0,111.2005,111.2005,110.9419,110.9419,8104.0
2023-09-01 13:30:00,111.56,111.68,111.46,111.64,9534.0,110.9519,111.0712,110.8524,111.0315,9534.0
2023-09-01 14:00:00,111.64,111.68,111.37,111.37,9028.0,111.0315,111.0712,110.7629,110.7629,9028.0
2023-09-01 14:30:00,111.4,111.57,111.33,111.56,9096.0,110.7928,110.9618,110.7231,110.9519,9096.0
2023-09-01 15:00:00,111.57,111.73,111.53,111.72,18519.0,110.9618,111.121,110.9221,111.111,18519.0
2023-09-01 15:30:00,111.75,111.81,111.58,111.76,29079.0,111.1409,111.2005,110.9718,111.1508,29079.0
2023-09-05 09:30:00,111.41,111.65,111.14,111.26,69218.0,110.8027,111.0414,110.5342,110.6535,69218.0
2023-09-05 10:00:00,111.23,111.82,111.14,111.6,11040.0,110.6237,111.2105,110.5342,110.9917,11040.0
2023-09-05 10:30:00,111.59,112.03,111.54,111.92,11861.0,110.9817,111.4193,110.932,111.3099,11861.0
2023-09-05 11:00:00,112.01,112.42,112.01,112.09,10789.0,111.3994,111.8072,111.3994,111.479,10789.0
2023-09-05 11:30:00,112.09,112.12,111.88,112.03,14786.0,111.479,111.5088,111.2701,111.4193,14786.0
2023-09-05 12:00:00,112.02,112.33,112.02,112.2,10623.0,111.4094,111.7177,111.4094,111.5884,10623.0
2023-09-05 12:30:00,112.23,112.35,112.22,112.32,7647.0,111.6182,111.7376,111.6083,111.7077,7647.0
2023-09-05 13:00:00,112.3,112.3,112.11,112.15,50795.0,111.6879,111.6879,111.4989,111.5387,50795.0
2023-09-05 13:30:00,112.16,112.32,112.15,112.31,4986.0,111.5486,111.7077,111.5387,111.6978,4986.0
2023-09-05 14:00:00,112.34,112.55,112.28,112.54,15638.0,111.7276,111.9365,111.668,111.9265,15638.0
2023-09-05 14:30:00,112.55,112.57,112.39,112.57,29503.0,111.9365,111.9564,111.7774,111.9564,29503.0
2023-09-05 15:00:00,112.56,112.56,112.25,112.29,17605.0,111.9464,111.9464,111.6381,111.6779,17605.0
2023-09-05 15:30:00,112.33,112.47,112.19,112.22,29777.0,111.7177,111.8569,111.5785,111.6083,29777.0
2023-09-06 09:30:00,111.95,112.18,111.66,112.02,32362.0,111.3398,111.5685,111.0513,111.4094,32362.0
2023-09-06 10:00:00,111.88,111.88,110.98,111.05,28356.0,111.2701,111.2701,110.375,110.4447,28356.0
2023-09-06 10:30:00,111.0,111.3,110.91,110.91,16652.0,110.3949,110.6933,110.3054,110.3054,16652.0
2023-09-06 11:00:00,110.91,111.09,110.72,111.09,44873.0,110.3054,110.4845,110.1165,110.4845,44873.0
2023-09-06 11:30:00,111.11,111.13,110.88,110.92,16385.0,110.5043,110.5242,110.2756,110.3154,16385.0
2023-09-06 12:00:00,110.93,111.02,110.55,110.57,21052.0,110.3253,110.4148,109.9474,109.9673,21052.0
2023-09-06 12:30:00,110.57,110.58,110.4,110.48,27371.0,109.9673,109.9772,109.7982,109.8778,27371.0
2023-09-06 13:00:00,110.47,110.73,110.38,110.65,17008.0,109.8678,110.1264,109.7783,110.0468,17008.0
2023-09-06 13:30:00,110.65,110.85,110.65,110.77,24184.0,110.0468,110.2458,110.0468,110.1662,24184.0
2023-09-06 14:00:00,110.72,110.86,110.66,110.85,11162.0,110.1165,110.2557,110.0568,110.2458,11162.0
2023-09-06 14:30:00,110.88,110.99,110.86,110.88,9642.0,110.2756,110.385,110.2557,110.2756,9642.0
2023-09-06 15:00:00,110.88,110.91,110.68,110.68,23884.0,110.2756,110.3054,110.0767,110.0767,23884.0
2023-09-06 15:30:00,110.74,111.11,110.7,111.08,29183.0,110.1364,110.5043,110.0966,110.4745,29183.0
2023-09-07 09:30:00,109.21,109.53,108.77,109.15,73241.0,108.6147,108.933,108.1771,108.555,73241.0
2023-09-07 10:00:00,109.14,109.53,108.92,109.39,23824.0,108.5451,108.933,108.3263,108.7937,23824.0
2023-09-07 10:30:00,109.37,110.0,109.2,109.66,23796.0,108.7738,109.4004,108.6048,109.0622,23796.0
2023-09-07 11:00:00,109.69,109.97,109.52,109.53,23371.0,109.0921,109.3706,108.923,108.933,23371.0
2023-09-07 11:30:00,109.55,109.78,109.23,109.27,14596.0,108.9528,109.1816,108.6346,108.6744,14596.0
2023-09-07 12:00:00,109.33,109.74,109.33,109.71,14166.0,108.734,109.1418,108.734,109.112,14166.0
2023-09-07 12:30:00,109.7,109.79,109.48,109.49,10733.0,109.102,109.1915,108.8832,108.8932,10733.0
2023-09-07 13:00:00,109.5,109.69,109.43,109.62,19007.0,108.9031,109.0921,108.8335,109.0225,19007.0
2023-09-07 13:30:00,109.66,109.8,109.49,109.75,23284.0,109.0622,109.2015,108.8932,109.1518,23284.0
2023-09-07 14:00:00,109.77,109.84,109.59,109.59,28165.0,109.1716,109.2413,108.9926,108.9926,28165.0
2023-09-07 14:30:00,109.57,109.92,109.56,109.87,11811.0,108.9727,109.3208,108.9628,109.2711,11811.0
2023-09-07 15:00:00,109.91,109.92,109.64,109.86,109272.0,109.3109,109.3208,109.0424,109.2612,109272.0
2023-09-07 15:30:00,109.89,110.04,109.71,109.8,59721.0,109.291,109.4402,109.112,109.2015,59721.0
2023-09-08 09:30:00,109.89,110.69,109.8,110.3,32554.0,109.291,110.0866,109.2015,109.6988,32554.0
2023-09-08 10:00:00,110.32,110.73,110.32,110.59,20276.0,109.7186,110.1264,109.7186,109.9872,20276.0
2023-09-08 10:30:00,110.71,110.71,110.04,110.04,78619.0,110.1065,110.1065,109.4402,109.4402,78619.0
2023-09-08 11:00:00,109.99,110.48,109.94,110.47,21963.0,109.3904,109.8778,109.3407,109.8678,21963.0
2023-09-08 11:30:00,110.48,110.59,110.37,110.37,17265.0,109.8778,109.9872,109.7684,109.7684,17265.0
2023-09-08 12:00:00,110.35,110.56,110.27,110.45,10995.0,109.7485,109.9573,109.6689,109.8479,10995.0
2023-09-08 12:30:00,110.36,110.36,110.1,110.27,13056.0,109.7584,109.7584,109.4998,109.6689,13056.0
2023-09-08 13:00:00,110.32,110.43,110.15,110.33,14271.0,109.7186,109.828,109.5496,109.7286,14271.0
2023-09-08 13:30:00,110.4,110.43,110.31,110.41,5223.0,109.7982,109.828,109.7087,109.8082,5223.0
2023-09-08 14:00:00,110.44,110.52,110.07,110.16,16503.0,109.838,109.9176,109.47,109.5595,16503.0
2023-09-08 14:30:00,110.17,110.22,109.94,109.94,9306.0,109.5695,109.6192,109.3407,109.3407,9306.0
2023-09-08 15:00:00,109.93,109.98,109.78,109.81,15974.0,109.3308,109.3805,109.1816,109.2114,15974.0
2023-09-08 15:30:00,109.81,110.11,109.79,110.09,30352.0,109.2114,109.5098,109.1915,109.4899,30352.0
2023-09-11 09:30:00,111.04,111.09,110.15,110.19,36092.0,110.4347,110.4845,109.5496,109.5894,36092.0
2023-09-11 10:00:00,110.22,110.36,109.85,110.15,15965.0,109.6192,109.7584,109.2512,109.5496,15965.0
2023-09-11 10:30:00,110.14,110.22,109.84,109.98,21865.0,109.5396,109.6192,109.2413,109.3805,21865.0
2023-09-11 11:00:00,109.94,110.35,109.94,110.3,24721.0,109.3407,109.7485,109.3407,109.6988,24721.0
2023-09-11 11:30:00,110.27,110.31,109.99,110.03,16322.0,109.6689,109.7087,109.3904,109.4302,16322.0
2023-09-11 12:00:00,110.04,110.26,109.97,110.24,22509.0,109.4402,109.659,109.3706,109.6391,22509.0
2023-09-11 12:30:00,110.27,110.27,110.08,110.22,21923.0,109.6689,109.6689,109.48,109.6192,21923.0
2023-09-11 13:00:00,110.21,110.55,110.18,110.55,13952.0,109.6092,109.9474,109.5794,109.9474,13952.0
2023-09-11 13:30:00,110.57,110.79,110.57,110.78,16527.0,109.9673,110.1861,109.9673,110.1761,16527.0
2023-09-11 14:00:00,110.79,110.81,110.63,110.8,32225.0,110.1861,110.206,110.027,110.196,32225.0
2023-09-11 14:30:00,110.8,110.84,110.71,110.76,14759.0,110.196,110.2358,110.1065,110.1562,14759.0
2023-09-11 15:00:00,110.78,110.92,110.68,110.91,41871.0,110.1761,110.3154,110.0767,110.3054,41871.0
2023-09-11 15:30:00,110.91,110.96,110.71,110.82,81427.0,110.3054,110.3552,110.1065,110.2159,81427.0
2023-09-12 09:30:00,110.01,110.34,109.74,110.3,24525.0,109.4103,109.7385,109.1418,109.6988,24525.0
2023-09-12 10:00:00,110.24,110.26,109.69,109.73,18416.0,109.6391,109.659,109.0921,109.1319,18416.0
2023-09-12 10:30:00,109.65,109.84,109.34,109.39,24375.0,109.0523,109.2413,108.744,108.7937,24375.0
2023-09-12 11:00:00,109.36,109.53,109.21,109.34,19120.0,108.7639,108.933,108.6147,108.744,19120.0
2023-09-12 11:30:00,109.43,109.55,109.4,109.45,20735.0,108.8335,108.9528,108.8037,108.8534,20735.0
2023-09-12 12:00:00,109.53,109.61,109.48,109.51,15430.0,108.933,109.0125,108.8832,108.9131,15430.0
2023-09-12 12:30:00,109.46,109.57,109.36,109.43,10969.0,108.8633,108.9727,108.7639,108.8335,10969.0
2023-09-12 13:00:00,109.46,109.77,109.35,109.71,23460.0,108.8633,109.1716,108.7539,109.112,23460.0
2023-09-12 13:30:00,109.75,109.76,109.1,109.13,11700.0,109.1518,109.1617,108.5053,108.5351,11700.0
2023-09-12 14:00:00,109.19,109.21,109.01,109.19,15173.0,108.5948,108.6147,108.4158,108.5948,15173.0
2023-09-12 14:30:00,109.14,109.25,108.89,108.92,19806.0,108.5451,108.6545,108.2964,108.3263,19806.0
2023-09-12 15:00:00,108.91,108.94,108.73,108.86,22503.0,108.3163,108.3462,108.1373,108.2666,22503.0
2023-09-12 15:30:00,108.88,109.02,108.85,108.91,57488.0,108.2865,108.4257,108.2567,108.3163,57488.0
2023-09-13 09:30:00,108.92,109.35,108.86,109.15,35880.0,108.3263,108.7539,108.2666,108.555,35880.0
2023-09-13 10:00:00,109.04,109.08,108.44,109.08,13045.0,108.4456,108.4854,107.8489,108.4854,13045.0
2023-09-13 10:30:00,109.05,109.36,109.04,109.1,53037.0,108.4556,108.7639,108.4456,108.5053,53037.0
2023-09-13 11:00:00,109.21,109.45,109.11,109.44,10768.0,108.6147,108.8534,108.5152,108.8434,10768.0
2023-09-13 11:30:00,109.46,109.51,109.11,109.49,13691.0,108.8633,108.9131,108.5152,108.8932,13691.0
2023-09-13 12:00:00,109.5,109.57,109.31,109.54,22984.0,108.9031,108.9727,108.7142,108.9429,22984.0
2023-09-13 12:30:00,109.59,109.7,109.43,109.61,19037.0,108.9926,109.102,108.8335,109.0125,19037.0
2023-09-13 13:00:00,109.62,109.74,109.53,109.65,14521.0,109.0225,109.1418,108.933,109.0523,14521.0
2023-09-13 13:30:00,109.65,109.77,109.6,109.66,15009.0,109.0523,109.1716,109.0026,109.0622,15009.0
2023-09-13 14:00:00,109.65,109.7,109.4,109.5,15477.0,109.0523,109.102,108.8037,108.9031,15477.0
2023-09-13 14:30:00,109.51,109.51,109.05,109.27,26521.0,108.9131,108.9131,108.4556,108.6744,26521.0
2023-09-13 15:00:00,109.29,109.29,108.96,109.23,63201.0,108.6943,108.6943,108.3661,108.6346,63201.0
2023-09-13 15:30:00,109.25,109.34,109.18,109.27,30490.0,108.6545,108.744,108.5849,108.6744,30490.0
2023-09-14 09:30:00,109.76,109.97,109.17,109.48,49576.0,109.1617,109.3706,108.5749,108.8832,49576.0
2023-09-14 10:00:00,109.57,109.57,109.12,109.48,20804.0,108.9727,108.9727,108.5252,108.8832,20804.0
2023-09-14 10:30:00,109.48,110.11,109.48,110.02,25452.0,108.8832,109.5098,108.8832,109.4203,25452.0
2023-09-14 11:00:00,110.02,110.27,110.01,110.09,12610.0,109.4203,109.6689,109.4103,109.4899,12610.0
2023-09-14 11:30:00,110.06,110.12,109.72,110.12,9306.0,109.4601,109.5197,109.1219,109.5197,9306.0
2023-09-14 12:00:00,110.13,110.26,109.99,110.06,12564.0,109.5297,109.659,109.3904,109.4601,12564.0
2023-09-14 12:30:00,110.02,110.27,109.91,110.25,10661.0,109.4203,109.6689,109.3109,109.649,10661.0
2023-09-14 13:00:00,110.18,110.23,110.11,110.16,25924.0,109.5794,109.6291,109.5098,109.5595,25924.0
2023-09-14 13:30:00,110.19,110.27,110.08,110.08,18485.0,109.5894,109.6689,109.48,109.48,18485.0
2023-09-14 14:00:00,110.06,110.09,109.95,109.95,10204.0,109.4601,109.4899,109.3507,109.3507,10204.0
2023-09-14 14:30:00,109.92,110.14,109.89,110.13,17367.0,109.3208,109.5396,109.291,109.5297,17367.0
2023-09-14 15:00:00,110.19,110.35,110.05,110.07,12272.0,109.5894,109.7485,109.4501,109.47,12272.0
2023-09-14 15:30:00,110.06,110.22,110.01,110.05,44581.0,109.4601,109.6192,109.4103,109.4501,44581.0
2023-09-15 09:30:00,109.69,109.7,108.65,108.83,74454.0,109.0921,109.102,108.0578,108.2368,74454.0
2023-09-15 10:00:00,108.85,108.94,108.47,108.66,31235.0,108.2567,108.3462,107.8787,108.0677,31235.0
2023-09-15 10:30:00,108.7,108.75,108.18,108.18,57928.0,108.1075,108.1572,107.5903,107.5903,57928.0
2023-09-15 11:00:00,108.2,108.39,108.11,108.25,27362.0,107.6102,107.7992,107.5207,107.6599,27362.0
2023-09-15 11:30:00,108.23,108.34,108.1,108.26,71818.0,107.64,107.7494,107.5107,107.6699,71818.0
2023-09-15 12:00:00,108.26,108.39,108.23,108.3,97885.0,107.6699,107.7992,107.64,107.7097,97885.0
2023-09-15 12:30:00,108.32,108.52,108.32,108.48,17807.0,107.7295,107.9285,107.7295,107.8887,17807.0
2023-09-15 13:00:00,108.51,108.51,107.84,107.86,35628.0,107.9185,107.9185,107.2522,107.2721,35628.0
2023-09-15 13:30:00,107.82,107.99,107.73,107.9,25386.0,107.2323,107.4013,107.1428,107.3118,25386.0
2023-09-15 14:00:00,107.85,107.96,107.71,107.77,26924.0,107.2621,107.3715,107.1229,107.1825,26924.0
2023-09-15 14:30:00,107.75,107.9,107.66,107.82,21640.0,107.1627,107.3118,107.0731,107.2323,21640.0
2023-09-15 15:00:00,107.79,108.03,107.69,108.03,38797.0,107.2024,107.4411,107.103,107.4411,38797.0
2023-09-15 15:30:00,108.04,108.13,107.85,108.02,35079.0,107.4511,107.5406,107.2621,107.4312,35079.0
2023-09-18 09:30:00,107.62,108.45,107.61,108.34,80417.0,107.0334,107.8588,107.0234,107.7494,80417.0
2023-09-18 10:00:00,108.3,108.64,108.2,108.37,24472.0,107.7097,108.0478,107.6102,107.7793,24472.0
2023-09-18 10:30:00,108.34,108.4,108.0,108.27,20010.0,107.7494,107.8091,107.4113,107.6798,20010.0
2023-09-18 11:00:00,108.33,108.46,108.22,108.45,9745.0,107.7395,107.8688,107.6301,107.8588,9745.0
2023-09-18 11:30:00,108.54,108.71,108.48,108.67,11468.0,107.9484,108.1174,107.8887,108.0776,11468.0
2023-09-18 12:00:00,108.69,108.75,108.52,108.75,16315.0,108.0975,108.1572,107.9285,108.1572,16315.0
2023-09-18 12:30:00,108.72,108.78,108.6,108.61,8492.0,108.1274,108.187,108.008,108.018,8492.0
2023-09-18 13:00:00,108.63,108.74,108.53,108.67,16020.0,108.0379,108.1473,107.9384,108.0776,16020.0
2023-09-18 13:30:00,108.68,108.78,108.59,108.62,13079.0,108.0876,108.187,107.9981,108.0279,13079.0
2023-09-18 14:00:00,108.61,108.72,108.58,108.58,22717.0,108.018,108.1274,107.9881,107.9881,22717.0
2023-09-18 14:30:00,108.58,108.66,108.2,108.32,20541.0,107.9881,108.0677,107.6102,107.7295,20541.0
2023-09-18 15:00:00,108.3,108.44,108.27,108.38,19633.0,107.7097,107.8489,107.6798,107.7892,19633.0
2023-09-18 15:30:00,108.32,108.48,108.21,108.45,74564.0,107.7295,107.8887,107.6201,107.8588,74564.0
2023-09-19 09:30:00,107.97,108.29,107.75,107.76,38069.0,107.3815,107.6997,107.1627,107.1726,38069.0
2023-09-19 10:00:00,107.74,107.88,107.48,107.7,47365.0,107.1527,107.2919,106.8941,107.1129,47365.0
2023-09-19 10:30:00,107.74,107.74,107.37,107.44,27279.0,107.1527,107.1527,106.7847,106.8543,27279.0
2023-09-19 11:00:00,107.42,107.67,107.42,107.65,28388.0,106.8345,107.0831,106.8345,107.0632,28388.0
2023-09-19 11:30:00,107.65,107.76,107.57,107.71,16333.0,107.0632,107.1726,106.9836,107.1229,16333.0
2023-09-19 12:00:00,107.72,107.72,107.48,107.67,15420.0,107.1328,107.1328,106.8941,107.0831,15420.0
2023-09-19 12:30:00,107.68,107.82,107.51,107.82,11135.0,107.093,107.2323,106.924,107.2323,11135.0
2023-09-19 13:00:00,107.8,108.03,107.8,107.95,14177.0,107.2124,107.4411,107.2124,107.3616,14177.0
2023-09-19 13:30:00,107.99,108.36,107.99,108.33,10736.0,107.4013,107.7693,107.4013,107.7395,10736.0
2023-09-19 14:00:00,108.33,108.39,108.24,108.26,21805.0,107.7395,107.7992,107.65,107.6699,21805.0
2023-09-19 14:30:00,108.3,108.59,108.16,108.18,56360.0,107.7097,107.9981,107.5704,107.5903,56360.0
2023-09-19 15:00:00,108.13,108.29,108.08,108.29,28934.0,107.5406,107.6997,107.4909,107.6997,28934.0
2023-09-19 15:30:00,108.26,108.43,108.21,108.28,42577.0,107.6699,107.8389,107.6201,107.6898,42577.0
2023-09-20 09:30:00,108.66,108.74,108.25,108.53,16574.0,108.0677,108.1473,107.6599,107.9384,16574.0
2023-09-20 10:00:00,108.57,108.58,108.07,108.15,33419.0,107.9782,107.9881,107.4809,107.5605,33419.0
2023-09-20 10:30:00,108.15,108.31,108.04,108.09,15641.0,107.5605,107.7196,107.4511,107.5008,15641.0
2023-09-20 11:00:00,108.1,108.15,107.82,107.89,9337.0,107.5107,107.5605,107.2323,107.3019,9337.0
2023-09-20 11:30:00,107.88,108.17,107.88,108.17,11503.0,107.2919,107.5804,107.2919,107.5804,11503.0
2023-09-20 12:00:00,108.17,108.17,108.01,108.15,12499.0,107.5804,107.5804,107.4212,107.5605,12499.0
2023-09-20 12:30:00,108.15,108.19,108.09,108.16,5515.0,107.5605,107.6003,107.5008,107.5704,5515.0
2023-09-20 13:00:00,108.12,108.12,107.94,107.97,14337.0,107.5306,107.5306,107.3516,107.3815,14337.0
2023-09-20 13:30:00,107.96,108.07,107.84,108.01,24762.0,107.3715,107.4809,107.2522,107.4212,24762.0
2023-09-20 14:00:00,108.02,108.02,107.44,107.82,71620.0,107.4312,107.4312,106.8543,107.2323,71620.0
2023-09-20 14:30:00,107.78,108.21,107.51,107.61,68117.0,107.1925,107.6201,106.924,107.0234,68117.0
2023-09-20 15:00:00,107.56,107.75,107.04,107.25,47934.0,106.9737,107.1627,106.4565,106.6654,47934.0
2023-09-20 15:30:00,107.28,107.29,106.45,106.45,131556.0,106.6952,106.7052,105.8697,105.8697,131556.0
2023-09-21 09:30:00,105.28,105.83,105.03,105.05,77257.0,104.7061,105.2531,104.4575,104.4774,77257.0
2023-09-21 10:00:00,105.07,105.68,104.9,105.32,86303.0,104.4973,105.1039,104.3282,104.7459,86303.0
2023-09-21 10:30:00,105.3,105.79,105.24,105.41,35725.0,104.726,105.2133,104.6663,104.8354,35725.0
2023-09-21 11:00:00,105.43,105.62,105.17,105.19,33697.0,104.8553,105.0443,104.5967,104.6166,33697.0
2023-09-21 11:30:00,105.21,105.49,105.2,105.26,73621.0,104.6365,104.915,104.6266,104.6862,73621.0
2023-09-21 12:00:00,105.27,105.27,105.03,105.16,26007.0,104.6962,104.6962,104.4575,104.5868,26007.0
2023-09-21 12:30:00,105.17,105.4,105.1,105.24,14214.0,104.5967,104.8255,104.5271,104.6663,14214.0
2023-09-21 13:00:00,105.23,105.67,105.22,105.6,44935.0,104.6564,105.094,104.6464,105.0244,44935.0
2023-09-21 13:30:00,105.59,105.7,105.52,105.54,41674.0,105.0144,105.1238,104.9448,104.9647,41674.0
2023-09-21 14:00:00,105.55,105.56,105.17,105.18,25700.0,104.9746,104.9846,104.5967,104.6067,25700.0
2023-09-21 14:30:00,105.16,105.34,105.08,105.09,40631.0,104.5868,104.7658,104.5072,104.5172,40631.0
2023-09-21 15:00:00,105.07,105.18,104.82,104.87,35227.0,104.4973,104.6067,104.2486,104.2984,35227.0
2023-09-21 15:30:00,104.87,105.01,104.61,104.64,131073.0,104.2984,104.4376,104.0398,104.0696,131073.0
2023-09-22 09:30:00,105.19,105.26,104.72,105.18,35499.0,104.6166,104.6862,104.1492,104.6067,35499.0
2023-09-22 10:00:00,105.3,105.42,105.02,105.36,58700.0,104.726,104.8454,104.4475,104.7857,58700.0
2023-09-22 10:30:00,105.45,105.88,105.45,105.87,30995.0,104.8752,105.3028,104.8752,105.2929,30995.0
2023-09-22 11:00:00,105.86,105.91,105.63,105.83,27807.0,105.283,105.3327,105.0542,105.2531,27807.0
2023-09-22 11:30:00,105.78,105.91,105.55,105.55,22179.0,105.2034,105.3327,104.9746,104.9746,22179.0
2023-09-22 12:00:00,105.53,105.85,105.53,105.77,28558.0,104.9548,105.273,104.9548,105.1934,28558.0
2023-09-22 12:30:00,105.79,105.9,105.79,105.9,6323.0,105.2133,105.3227,105.2133,105.3227,6323.0
2023-09-22 13:00:00,105.78,105.79,105.33,105.36,21355.0,105.2034,105.2133,104.7558,104.7857,21355.0
2023-09-22 13:30:00,105.36,105.36,105.1,105.19,43539.0,104.7857,104.7857,104.5271,104.6166,43539.0
2023-09-22 14:00:00,105.19,105.2,104.8,104.98,44449.0,104.6166,104.6266,104.2287,104.4078,44449.0
2023-09-22 14:30:00,104.96,105.08,104.87,104.99,32749.0,104.3879,104.5072,104.2984,104.4177,32749.0
2023-09-22 15:00:00,105.02,105.66,105.02,105.49,46341.0,104.4475,105.084,104.4475,104.915,46341.0
2023-09-22 15:30:00,105.5,105.52,104.76,104.93,82177.0,104.9249,104.9448,104.189,104.358,82177.0
2023-09-25 09:30:00,104.49,105.1,104.26,104.96,37712.0,103.9204,104.5271,103.6917,104.3879,37712.0
2023-09-25 10:00:00,104.98,104.99,104.58,104.65,24440.0,104.4078,104.4177,104.0099,104.0796,24440.0
2023-09-25 10:30:00,104.63,104.84,104.52,104.56,24631.0,104.0597,104.2685,103.9503,103.99,24631.0
2023-09-25 11:00:00,104.53,105.28,104.53,105.13,44817.0,103.9602,104.7061,103.9602,104.5569,44817.0
2023-09-25 11:30:00,105.14,105.29,105.04,105.04,21147.0,104.5669,104.7161,104.4674,104.4674,21147.0
2023-09-25 12:00:00,105.07,105.37,104.98,105.32,24737.0,104.4973,104.7956,104.4078,104.7459,24737.0
2023-09-25 12:30:00,105.32,105.33,104.87,105.01,16923.0,104.7459,104.7558,104.2984,104.4376,16923.0
2023-09-25 13:00:00,104.97,105.27,104.94,105.03,17608.0,104.3978,104.6962,104.368,104.4575,17608.0
2023-09-25 13:30:00,105.04,105.14,104.92,105.12,26892.0,104.4674,104.5669,104.3481,104.547,26892.0
2023-09-25 14:00:00,105.17,105.17,104.96,105.01,15240.0,104.5967,104.5967,104.3879,104.4376,15240.0
2023-09-25 14:30:00,104.98,105.17,104.84,104.87,56456.0,104.4078,104.5967,104.2685,104.2984,56456.0
2023-09-25 15:00:00,104.87,105.0,104.64,104.96,50557.0,104.2984,104.4276,104.0696,104.3879,50557.0
2023-09-25 15:30:00,104.91,105.34,104.91,105.31,43986.0,104.3381,104.7658,104.3381,104.736,43986.0
2023-09-26 09:30:00,104.47,104.54,103.88,103.89,27458.0,103.9897,104.0593,103.4024,103.4123,27458.0
2023-09-26 10:00:00,103.91,104.01,103.55,103.83,35514.0,103.4322,103.5318,103.0739,103.3526,35514.0
2023-09-26 10:30:00,103.82,104.13,103.69,103.77,38705.0,103.3426,103.6512,103.2132,103.2929,38705.0
2023-09-26 11:00:00,103.82,103.82,103.38,103.38,34698.0,103.3426,103.3426,102.9047,102.9047,34698.0
2023-09-26 11:30:00,103.37,103.68,103.36,103.47,71548.0,102.8947,103.2033,102.8848,102.9943,71548.0
2023-09-26 12:00:00,103.46,103.7,103.35,103.69,19791.0,102.9843,103.2232,102.8748,103.2132,19791.0
2023-09-26 12:30:00,103.66,103.8,103.59,103.71,22284.0,103.1834,103.3227,103.1137,103.2331,22284.0
2023-09-26 13:00:00,103.67,103.85,103.53,103.53,24999.0,103.1933,103.3725,103.054,103.054,24999.0
2023-09-26 13:30:00,103.49,103.56,103.27,103.55,18272.0,103.0142,103.0838,102.7952,103.0739,18272.0
2023-09-26 14:00:00,103.54,103.54,103.29,103.29,22218.0,103.0639,103.0639,102.8151,102.8151,22218.0
2023-09-26 14:30:00,103.33,103.36,103.19,103.27,17120.0,102.8549,102.8848,102.7155,102.7952,17120.0
2023-09-26 15:00:00,103.3,103.32,103.04,103.09,29008.0,102.825,102.8449,102.5662,102.616,29008.0
2023-09-26 15:30:00,103.1,103.45,103.05,103.43,85286.0,102.626,102.9743,102.5762,102.9544,85286.0
2023-09-27 09:30:00,103.86,104.08,103.73,103.8,121021.0,103.3825,103.6014,103.2531,103.3227,121021.0
2023-09-27 10:00:00,103.84,103.88,103.4,103.84,25164.0,103.3626,103.4024,102.9246,103.3626,25164.0
2023-09-27 10:30:00,103.84,103.9,103.26,103.34,43710.0,103.3626,103.4223,102.7852,102.8649,43710.0
2023-09-27 11:00:00,103.4,103.7,103.4,103.68,22771.0,102.9246,103.2232,102.9246,103.2033,22771.0
2023-09-27 11:30:00,103.66,103.69,103.23,103.31,32118.0,103.1834,103.2132,102.7554,102.835,32118.0
2023-09-27 12:00:00,103.27,103.27,103.01,103.09,59395.0,102.7952,102.7952,102.5364,102.616,59395.0
2023-09-27 12:30:00,103.16,103.34,103.12,103.19,41350.0,102.6857,102.8649,102.6459,102.7155,41350.0
2023-09-27 13:00:00,103.25,103.36,102.9,102.91,40378.0,102.7753,102.8848,102.4269,102.4368,40378.0
2023-09-27 13:30:00,102.88,102.97,102.64,102.88,16452.0,102.407,102.4966,102.1681,102.407,16452.0
2023-09-27 14:00:00,102.85,103.27,102.71,103.27,19970.0,102.3771,102.7952,102.2377,102.7952,19970.0
2023-09-27 14:30:00,103.27,103.8,103.27,103.75,43094.0,102.7952,103.3227,102.7952,103.273,43094.0
2023-09-27 15:00:00,103.74,104.31,103.74,103.92,46552.0,103.263,103.8304,103.263,103.4422,46552.0
2023-09-27 15:30:00,103.85,104.0,103.46,103.75,129036.0,103.3725,103.5218,102.9843,103.273,129036.0
2023-09-28 09:30:00,103.31,103.77,102.88,103.77,77579.0,102.835,103.2929,102.407,103.2929,77579.0
2023-09-28 10:00:00,103.74,103.99,103.58,103.7,20607.0,103.263,103.5119,103.1037,103.2232,20607.0
2023-09-28 10:30:00,103.68,104.19,103.38,104.15,25399.0,103.2033,103.7109,102.9047,103.6711,25399.0
2023-09-28 11:00:00,104.07,104.53,104.0,104.51,26148.0,103.5915,104.0494,103.5218,104.0295,26148.0
2023-09-28 11:30:00,104.55,105.13,104.54,105.12,18235.0,104.0693,104.6466,104.0593,104.6367,18235.0
2023-09-28 12:00:00,105.16,105.38,105.05,105.38,26307.0,104.6765,104.8955,104.567,104.8955,26307.0
2023-09-28 12:30:00,105.44,105.44,104.95,105.03,12841.0,104.9552,104.9552,104.4674,104.5471,12841.0
2023-09-28 13:00:00,105.01,105.16,104.86,104.89,14328.0,104.5272,104.6765,104.3779,104.4077,14328.0
2023-09-28 13:30:00,104.88,104.88,104.59,104.71,165337.0,104.3978,104.3978,104.1091,104.2286,165337.0
2023-09-28 14:00:00,104.71,104.96,104.6,104.89,44619.0,104.2286,104.4774,104.1191,104.4077,44619.0
2023-09-28 14:30:00,104.88,104.88,104.46,104.69,18230.0,104.3978,104.3978,103.9797,104.2086,18230.0
2023-09-28 15:00:00,104.7,105.19,104.67,105.17,17666.0,104.2186,104.7063,104.1887,104.6864,17666.0
2023-09-28 15:30:00,105.17,105.2,104.63,104.78,57067.0,104.6864,104.7163,104.1489,104.2982,57067.0
2023-09-29 09:30:00,105.98,106.35,105.7,106.33,47016.0,105.4927,105.861,105.214,105.8411,47016.0
2023-09-29 10:00:00,106.36,106.48,105.82,105.89,21254.0,105.871,105.9904,105.3334,105.4031,21254.0
2023-09-29 10:30:00,105.9,106.18,105.88,105.91,16050.0,105.4131,105.6918,105.3932,105.423,16050.0
2023-09-29 11:00:00,105.9,106.07,105.65,105.66,17897.0,105.4131,105.5823,105.1642,105.1742,17897.0
2023-09-29 11:30:00,105.64,105.69,105.37,105.61,36280.0,105.1543,105.204,104.8855,105.1244,36280.0
2023-09-29 12:00:00,105.59,105.74,105.41,105.59,21849.0,105.1045,105.2538,104.9253,105.1045,21849.0
2023-09-29 12:30:00,105.59,105.64,105.21,105.24,31818.0,105.1045,105.1543,104.7263,104.7561,31818.0
2023-09-29 13:00:00,105.22,105.22,104.86,105.0,27910.0,104.7362,104.7362,104.3779,104.5172,27910.0
2023-09-29 13:30:00,105.06,105.12,104.72,104.73,26021.0,104.5769,104.6367,104.2385,104.2485,26021.0
2023-09-29 14:00:00,104.74,104.98,104.66,104.68,45165.0,104.2584,104.4973,104.1788,104.1987,45165.0
2023-09-29 14:30:00,104.69,105.22,104.64,105.19,55281.0,104.2086,104.7362,104.1589,104.7063,55281.0
2023-09-29 15:00:00,105.26,105.3,104.91,105.03,91025.0,104.776,104.8158,104.4276,104.5471,91025.0
2023-09-29 15:30:00,105.02,105.41,104.75,104.94,200916.0,104.5371,104.9253,104.2684,104.4575,200916.0
2023-10-02 09:30:00,105.1,105.93,104.93,105.62,34207.0,104.6168,105.4429,104.4475,105.1344,34207.0
2023-10-02 10:00:00,105.58,106.16,105.54,105.69,24055.0,105.0946,105.6719,105.0547,105.204,24055.0
2023-10-02 10:30:00,105.58,105.96,105.52,105.66,16158.0,105.0946,105.4728,105.0348,105.1742,16158.0
2023-10-02 11:00:00,105.7,106.56,105.68,106.54,28515.0,105.214,106.07,105.1941,106.0501,28515.0
2023-10-02 11:30:00,106.53,106.53,105.66,105.75,34467.0,106.0402,106.0402,105.1742,105.2638,34467.0
2023-10-02 12:00:00,105.73,105.8,105.46,105.68,28190.0,105.2439,105.3135,104.9751,105.1941,28190.0
2023-10-02 12:30:00,105.65,105.77,105.48,105.56,14533.0,105.1642,105.2837,104.995,105.0746,14533.0
2023-10-02 13:00:00,105.53,105.7,105.35,105.66,9060.0,105.0448,105.214,104.8656,105.1742,9060.0
2023-10-02 13:30:00,105.74,105.84,105.61,105.66,13546.0,105.2538,105.3534,105.1244,105.1742,13546.0
2023-10-02 14:00:00,105.65,105.97,105.45,105.45,17783.0,105.1642,105.4828,104.9651,104.9651,17783.0
2023-10-02 14:30:00,105.49,105.59,105.32,105.51,61981.0,105.005,105.1045,104.8357,105.0249,61981.0
2023-10-02 15:00:00,105.49,105.76,105.34,105.65,37970.0,105.005,105.2737,104.8557,105.1642,37970.0
2023-10-02 15:30:00,105.68,106.23,105.64,106.23,36366.0,105.1941,105.7416,105.1543,105.7416,36366.0
2023-10-03 09:30:00,105.48,106.3,105.48,106.08,41927.0,104.995,105.8112,104.995,105.5923,41927.0
2023-10-03 10:00:00,106.05,106.05,104.78,104.8,47357.0,105.5624,105.5624,104.2982,104.3181,47357.0
2023-10-03 10:30:00,104.81,105.06,104.47,104.51,32666.0,104.3281,104.5769,103.9897,104.0295,32666.0
2023-10-03 11:00:00,104.48,104.53,104.29,104.41,28035.0,103.9996,104.0494,103.8105,103.9299,28035.0
2023-10-03 11:30:00,104.48,104.48,104.26,104.39,19176.0,103.9996,103.9996,103.7806,103.91,19176.0
2023-10-03 12:00:00,104.41,104.67,104.39,104.61,24754.0,103.9299,104.1887,103.91,104.129,24754.0
2023-10-03 12:30:00,104.62,104.71,104.5,104.65,16628.0,104.139,104.2286,104.0195,104.1688,16628.0
2023-10-03 13:00:00,104.76,104.78,104.24,104.28,13974.0,104.2783,104.2982,103.7607,103.8005,13974.0
2023-10-03 13:30:00,104.29,104.3,104.04,104.06,20678.0,103.8105,103.8204,103.5616,103.5815,20678.0
2023-10-03 14:00:00,104.05,104.12,103.85,103.99,35363.0,103.5716,103.6413,103.3725,103.5119,35363.0
2023-10-03 14:30:00,103.98,104.27,103.97,104.11,146117.0,103.5019,103.7906,103.492,103.6313,146117.0
2023-10-03 15:00:00,104.1,104.25,103.82,103.82,40406.0,103.6214,103.7707,103.3426,103.3426,40406.0
2023-10-03 15:30:00,103.82,104.29,103.72,104.28,125683.0,103.3426,103.8105,103.2431,103.8005,125683.0
2023-10-04 09:30:00,104.35,105.16,104.35,104.95,70222.0,103.8702,104.6765,103.8702,104.4674,70222.0
2023-10-04 10:00:00,104.85,104.97,104.42,104.44,19437.0,104.3679,104.4874,103.9399,103.9598,19437.0
2023-10-04 10:30:00,104.48,105.23,104.48,104.75,38035.0,103.9996,104.7462,103.9996,104.2684,38035.0
2023-10-04 11:00:00,104.68,105.29,104.64,105.22,23752.0,104.1987,104.8059,104.1589,104.7362,23752.0
2023-10-04 11:30:00,105.22,105.65,105.16,105.63,35732.0,104.7362,105.1642,104.6765,105.1443,35732.0
2023-10-04 12:00:00,105.65,105.65,105.3,105.44,21922.0,105.1642,105.1642,104.8158,104.9552,21922.0
2023-10-04 12:30:00,105.46,105.53,105.34,105.43,12213.0,104.9751,105.0448,104.8557,104.9452,12213.0
2023-10-04 13:00:00,105.45,105.45,105.12,105.12,10556.0,104.9651,104.9651,104.6367,104.6367,10556.0
2023-10-04 13:30:00,105.11,105.18,104.96,105.01,13593.0,104.6267,104.6964,104.4774,104.5272,13593.0
2023-10-04 14:00:00,104.95,105.13,104.85,105.08,33190.0,104.4674,104.6466,104.3679,104.5968,33190.0
2023-10-04 14:30:00,105.12,105.32,105.0,105.3,20578.0,104.6367,104.8357,104.5172,104.8158,20578.0
2023-10-04 15:00:00,105.31,105.77,105.27,105.66,21265.0,104.8258,105.2837,104.786,105.1742,21265.0
2023-10-04 15:30:00,105.69,105.97,105.6,105.64,78206.0,105.204,105.4828,105.1145,105.1543,78206.0
2023-10-05 09:30:00,105.61,105.82,105.12,105.27,21013.0,105.1244,105.3334,104.6367,104.786,21013.0
2023-10-05 10:00:00,105.28,105.29,104.84,105.11,22680.0,104.7959,104.8059,104.358,104.6267,22680.0
2023-10-05 10:30:00,105.08,105.15,104.53,104.62,41850.0,104.5968,104.6665,104.0494,104.139,41850.0
2023-10-05 11:00:00,104.62,104.85,104.54,104.83,17835.0,104.139,104.3679,104.0593,104.348,17835.0
2023-10-05 11:30:00,104.79,105.14,104.72,104.92,84806.0,104.3082,104.6566,104.2385,104.4376,84806.0
2023-10-05 12:00:00,104.93,105.3,104.91,105.3,15546.0,104.4475,104.8158,104.4276,104.8158,15546.0
2023-10-05 12:30:00,105.36,105.36,105.1,105.12,8822.0,104.8756,104.8756,104.6168,104.6367,8822.0
2023-10-05 13:00:00,105.23,105.32,105.02,105.32,10623.0,104.7462,104.8357,104.5371,104.8357,10623.0
2023-10-05 13:30:00,105.32,105.68,105.19,105.58,38645.0,104.8357,105.1941,104.7063,105.0946,38645.0
2023-10-05 14:00:00,105.63,105.76,105.55,105.63,15182.0,105.1443,105.2737,105.0647,105.1443,15182.0
2023-10-05 14:30:00,105.64,105.95,105.62,105.87,31896.0,105.1543,105.4628,105.1344,105.3832,31896.0
2023-10-05 15:00:00,105.94,105.94,105.65,105.83,25033.0,105.4529,105.4529,105.1642,105.3434,25033.0
2023-10-05 15:30:00,105.86,105.89,105.7,105.72,52110.0,105.3733,105.4031,105.214,105.2339,52110.0
2023-10-06 09:30:00,104.86,105.58,104.84,105.37,47836.0,104.3779,105.0946,104.358,104.8855,47836.0
2023-10-06 10:00:00,105.36,106.1,105.06,106.09,22898.0,104.8756,105.6122,104.5769,105.6022,22898.0
2023-10-06 10:30:00,106.13,106.52,106.13,106.46,34021.0,105.642,106.0302,105.642,105.9705,34021.0
2023-10-06 11:00:00,106.47,106.92,106.44,106.75,39544.0,105.9805,106.4284,105.9506,106.2592,39544.0
2023-10-06 11:30:00,106.85,107.61,106.85,107.6,59784.0,106.3587,107.1152,106.3587,107.1053,59784.0
2023-10-06 12:00:00,107.61,107.75,107.37,107.54,41771.0,107.1152,107.2546,106.8763,107.0455,41771.0
2023-10-06 12:30:00,107.55,107.7,107.4,107.58,16560.0,107.0555,107.2048,106.9062,107.0854,16560.0
2023-10-06 13:00:00,107.59,107.98,107.53,107.88,39094.0,107.0953,107.4835,107.0356,107.384,39094.0
2023-10-06 13:30:00,107.9,108.0,107.82,107.95,9483.0,107.4039,107.5034,107.3243,107.4537,9483.0
2023-10-06 14:00:00,107.89,108.13,107.83,108.12,41133.0,107.3939,107.6328,107.3342,107.6229,41133.0
2023-10-06 14:30:00,108.12,108.23,108.08,108.16,42496.0,107.6229,107.7324,107.5831,107.6627,42496.0
2023-10-06 15:00:00,108.14,108.35,108.11,108.35,25918.0,107.6428,107.8518,107.6129,107.8518,25918.0
2023-10-06 15:30:00,108.34,108.4,107.96,107.98,65460.0,107.8419,107.9016,107.4636,107.4835,65460.0
2023-10-09 09:30:00,107.26,107.74,106.81,107.7,27238.0,106.7668,107.2446,106.3189,107.2048,27238.0
2023-10-09 10:00:00,107.72,107.84,107.31,107.64,41832.0,107.2247,107.3442,106.8166,107.1451,41832.0
2023-10-09 10:30:00,107.66,107.67,107.22,107.36,15365.0,107.165,107.1749,106.727,106.8664,15365.0
2023-10-09 11:00:00,107.32,107.57,107.18,107.57,10834.0,106.8266,107.0754,106.6872,107.0754,10834.0
2023-10-09 11:30:00,107.59,107.65,107.5,107.64,22273.0,107.0953,107.155,107.0057,107.1451,22273.0
2023-10-09 12:00:00,107.71,108.04,107.68,107.85,13796.0,107.2148,107.5432,107.1849,107.3541,13796.0
2023-10-09 12:30:00,107.86,107.94,107.75,107.79,7006.0,107.3641,107.4437,107.2546,107.2944,7006.0
2023-10-09 13:00:00,107.87,108.09,107.83,108.09,6842.0,107.374,107.593,107.3342,107.593,6842.0
2023-10-09 13:30:00,108.17,108.66,108.16,108.66,14584.0,107.6726,108.1604,107.6627,108.1604,14584.0
2023-10-09 14:00:00,108.6,108.75,108.59,108.66,9109.0,108.1007,108.25,108.0907,108.1604,9109.0
2023-10-09 14:30:00,108.65,108.8,108.51,108.69,6619.0,108.1504,108.2997,108.0111,108.1903,6619.0
2023-10-09 15:00:00,108.68,108.76,108.57,108.65,21997.0,108.1803,108.2599,108.0708,108.1504,21997.0
2023-10-09 15:30:00,108.64,108.64,108.42,108.57,28014.0,108.1405,108.1405,107.9215,108.0708,28014.0
2023-10-10 09:30:00,108.56,108.88,108.46,108.88,27931.0,108.0608,108.3794,107.9613,108.3794,27931.0
2023-10-10 10:00:00,108.92,109.21,108.8,109.21,30665.0,108.4192,108.7079,108.2997,108.7079,30665.0
2023-10-10 10:30:00,109.19,109.43,109.15,109.35,29050.0,108.688,108.9268,108.6481,108.8472,29050.0
2023-10-10 11:00:00,109.32,109.59,109.28,109.56,21952.0,108.8174,109.0861,108.7775,109.0563,21952.0
2023-10-10 11:30:00,109.57,109.8,109.53,109.74,19259.0,109.0662,109.2951,109.0264,109.2354,19259.0
2023-10-10 12:00:00,109.73,109.73,109.54,109.63,7969.0,109.2255,109.2255,109.0363,109.1259,7969.0
2023-10-10 12:30:00,109.64,109.64,109.5,109.57,10592.0,109.1359,109.1359,108.9965,109.0662,10592.0
2023-10-10 13:00:00,109.55,109.55,108.76,108.94,40959.0,109.0463,109.0463,108.2599,108.4391,40959.0
2023-10-10 13:30:00,109.0,109.12,108.89,109.11,11246.0,108.4988,108.6183,108.3893,108.6083,11246.0
2023-10-10 14:00:00,109.04,109.11,108.86,108.98,14652.0,108.5386,108.6083,108.3595,108.4789,14652.0
2023-10-10 14:30:00,108.93,109.18,108.87,108.96,62446.0,108.4291,108.678,108.3694,108.459,62446.0
2023-10-10 15:00:00,108.97,109.11,108.94,109.1,25424.0,108.469,108.6083,108.4391,108.5984,25424.0
2023-10-10 15:30:00,109.06,109.12,108.84,108.88,47729.0,108.5586,108.6183,108.3396,108.3794,47729.0
2023-10-11 09:30:00,109.28,109.86,109.28,109.51,31119.0,108.7775,109.3549,108.7775,109.0065,31119.0
2023-10-11 10:00:00,109.44,109.62,109.31,109.52,8674.0,108.9368,109.116,108.8074,109.0164,8674.0
2023-10-11 10:30:00,109.47,109.86,109.42,109.8,21607.0,108.9667,109.3549,108.9169,109.2951,21607.0
2023-10-11 11:00:00,109.84,110.01,109.51,109.51,10381.0,109.335,109.5042,109.0065,109.0065,10381.0
2023-10-11 11:30:00,109.51,109.62,109.37,109.5,9582.0,109.0065,109.116,108.8671,108.9965,9582.0
2023-10-11 12:00:00,109.46,109.48,109.22,109.34,8308.0,108.9567,108.9766,108.7178,108.8373,8308.0
2023-10-11 12:30:00,109.38,109.41,109.15,109.38,16452.0,108.8771,108.9069,108.6481,108.8771,16452.0
2023-10-11 13:00:00,109.37,109.41,109.06,109.21,9084.0,108.8671,108.9069,108.5586,108.7079,9084.0
2023-10-11 13:30:00,109.2,109.26,109.04,109.23,9088.0,108.6979,108.7576,108.5386,108.7278,9088.0
2023-10-11 14:00:00,109.25,109.73,109.25,109.47,24759.0,108.7477,109.2255,108.7477,108.9667,24759.0
2023-10-11 14:30:00,109.47,109.67,109.47,109.61,7775.0,108.9667,109.1657,108.9667,109.106,7775.0
2023-10-11 15:00:00,109.6,109.76,109.54,109.72,15454.0,109.0961,109.2553,109.0363,109.2155,15454.0
2023-10-11 15:30:00,109.71,110.03,109.68,109.99,32533.0,109.2056,109.5241,109.1757,109.4843,32533.0
2023-10-12 09:30:00,110.02,110.32,109.95,110.32,48540.0,109.5141,109.8128,109.4445,109.8128,48540.0
2023-10-12 10:00:00,110.31,110.96,110.24,110.64,23630.0,109.8028,110.4498,109.7331,110.1313,23630.0
2023-10-12 10:30:00,110.59,110.89,110.59,110.79,18027.0,110.0815,110.3801,110.0815,110.2806,18027.0
2023-10-12 11:00:00,110.77,111.02,110.57,110.65,20831.0,110.2607,110.5095,110.0616,110.1412,20831.0
2023-10-12 11:30:00,110.62,110.8,110.59,110.78,13802.0,110.1114,110.2905,110.0815,110.2706,13802.0
2023-10-12 12:00:00,110.84,110.91,110.62,110.86,55473.0,110.3304,110.4,110.1114,110.3503,55473.0
2023-10-12 12:30:00,110.89,110.89,110.7,110.71,8427.0,110.3801,110.3801,110.191,110.201,8427.0
2023-10-12 13:00:00,110.72,110.73,109.78,109.82,17270.0,110.2109,110.2209,109.2752,109.3151,17270.0
2023-10-12 13:30:00,109.76,109.93,109.55,109.55,15126.0,109.2553,109.4245,109.0463,109.0463,15126.0
2023-10-12 14:00:00,109.57,109.61,109.01,109.35,21614.0,109.0662,109.106,108.5088,108.8472,21614.0
2023-10-12 14:30:00,109.35,109.68,109.32,109.52,16616.0,108.8472,109.1757,108.8174,109.0164,16616.0
2023-10-12 15:00:00,109.52,109.84,109.49,109.75,32078.0,109.0164,109.335,108.9866,109.2454,32078.0
2023-10-12 15:30:00,109.78,109.95,109.76,109.79,44817.0,109.2752,109.4445,109.2553,109.2852,44817.0
2023-10-13 09:30:00,109.95,110.09,109.59,109.99,42630.0,109.4445,109.5838,109.0861,109.4843,42630.0
2023-10-13 10:00:00,109.85,109.91,109.3,109.36,28464.0,109.3449,109.4046,108.7974,108.8572,28464.0
2023-10-13 10:30:00,109.33,109.49,108.75,108.85,26112.0,108.8273,108.9866,108.25,108.3495,26112.0
2023-10-13 11:00:00,108.81,108.83,108.31,108.37,22342.0,108.3097,108.3296,107.812,107.8717,22342.0
2023-10-13 11:30:00,108.37,108.56,108.08,108.15,21285.0,107.8717,108.0608,107.5831,107.6527,21285.0
2023-10-13 12:00:00,108.14,108.61,108.13,108.59,14890.0,107.6428,108.1106,107.6328,108.0907,14890.0
2023-10-13 12:30:00,108.59,108.72,108.4,108.48,22772.0,108.0907,108.2201,107.9016,107.9812,22772.0
2023-10-13 13:00:00,108.47,108.47,107.77,107.77,37857.0,107.9713,107.9713,107.2745,107.2745,37857.0
2023-10-13 13:30:00,107.78,108.15,107.71,108.07,25686.0,107.2844,107.6527,107.2148,107.5731,25686.0
2023-10-13 14:00:00,108.04,108.22,107.9,107.95,18194.0,107.5432,107.7224,107.4039,107.4537,18194.0
2023-10-13 14:30:00,108.17,108.3,108.06,108.25,20305.0,107.6726,107.802,107.5631,107.7523,20305.0
2023-10-13 15:00:00,108.24,108.5,108.04,108.04,26495.0,107.7423,108.0011,107.5432,107.5432,26495.0
2023-10-13 15:30:00,108.1,108.16,107.88,108.1,69098.0,107.603,107.6627,107.384,107.603,69098.0
2023-10-16 09:30:00,108.41,109.07,108.32,108.8,23778.0,107.9115,108.5685,107.822,108.2997,23778.0
2023-10-16 10:00:00,108.83,109.5,108.67,109.47,18672.0,108.3296,108.9965,108.1703,108.9667,18672.0
2023-10-16 10:30:00,109.49,109.7,109.36,109.48,10460.0,108.9866,109.1956,108.8572,108.9766,10460.0
2023-10-16 11:00:00,109.49,109.53,109.17,109.35,8540.0,108.9866,109.0264,108.668,108.8472,8540.0
2023-10-16 11:30:00,109.41,109.44,109.15,109.15,7742.0,108.9069,108.9368,108.6481,108.6481,7742.0
2023-10-16 12:00:00,109.13,109.19,108.99,109.16,8690.0,108.6282,108.688,108.4889,108.6581,8690.0
2023-10-16 12:30:00,109.19,109.23,109.03,109.09,18192.0,108.688,108.7278,108.5287,108.5884,18192.0
2023-10-16 13:00:00,109.18,109.41,108.65,108.9,9903.0,108.678,108.9069,108.1504,108.3993,9903.0
2023-10-16 13:30:00,109.0,109.35,109.0,109.34,6190.0,108.4988,108.8472,108.4988,108.8373,6190.0
2023-10-16 14:00:00,109.32,109.42,109.21,109.3,6788.0,108.8174,108.9169,108.7079,108.7974,6788.0
2023-10-16 14:30:00,109.27,109.4,109.19,109.39,12516.0,108.7676,108.897,108.688,108.887,12516.0
2023-10-16 15:00:00,109.39,109.51,109.3,109.51,24895.0,108.887,109.0065,108.7974,109.0065,24895.0
2023-10-16 15:30:00,109.42,109.43,109.19,109.21,44098.0,108.9169,108.9268,108.688,108.7079,44098.0
2023-10-17 09:30:00,107.94,108.0,107.25,107.55,36124.0,107.4437,107.5034,106.7569,107.0555,36124.0
2023-10-17 10:00:00,107.69,108.55,107.61,108.45,32683.0,107.1948,108.0509,107.1152,107.9514,32683.0
2023-10-17 10:30:00,108.5,108.86,108.48,108.68,22907.0,108.0011,108.3595,107.9812,108.1803,22907.0
2023-10-17 11:00:00,108.65,108.99,108.57,108.89,22520.0,108.1504,108.4889,108.0708,108.3893,22520.0
2023-10-17 11:30:00,108.96,109.25,108.96,109.1,13375.0,108.459,108.7477,108.459,108.5984,13375.0
2023-10-17 12:00:00,109.15,109.46,109.15,109.46,9983.0,108.6481,108.9567,108.6481,108.9567,9983.0
2023-10-17 12:30:00,109.45,109.47,109.17,109.27,12561.0,108.9468,108.9667,108.668,108.7676,12561.0
2023-10-17 13:00:00,109.33,109.33,109.17,109.17,7259.0,108.8273,108.8273,108.668,108.668,7259.0
2023-10-17 13:30:00,109.1,109.1,108.6,108.7,11397.0,108.5984,108.5984,108.1007,108.2002,11397.0
2023-10-17 14:00:00,108.64,108.94,108.63,108.82,5752.0,108.1405,108.4391,108.1305,108.3197,5752.0
2023-10-17 14:30:00,108.79,108.97,108.5,108.6,31018.0,108.2898,108.469,108.0011,108.1007,31018.0
2023-10-17 15:00:00,108.6,108.81,108.49,108.69,8936.0,108.1007,108.3097,107.9912,108.1903,8936.0
2023-10-17 15:30:00,108.75,108.96,108.64,108.95,28497.0,108.25,108.459,108.1405,108.4491,28497.0
2023-10-18 09:30:00,108.17,108.7,108.17,108.5,14229.0,107.6726,108.2002,107.6726,108.0011,14229.0
2023-10-18 10:00:00,108.47,109.0,108.24,108.5,13354.0,107.9713,108.4988,107.7423,108.0011,13354.0
2023-10-18 10:30:00,108.52,108.53,108.01,108.01,9569.0,108.021,108.031,107.5134,107.5134,9569.0
2023-10-18 11:00:00,108.06,108.54,108.06,108.54,14669.0,107.5631,108.0409,107.5631,108.0409,14669.0
2023-10-18 11:30:00,108.33,108.6,108.32,108.45,82274.0,107.8319,108.1007,107.822,107.9514,82274.0
2023-10-18 12:00:00,108.44,108.76,108.25,108.29,27431.0,107.9414,108.2599,107.7523,107.7921,27431.0
2023-10-18 12:30:00,108.3,108.36,108.04,108.07,24653.0,107.802,107.8618,107.5432,107.5731,24653.0
2023-10-18 13:00:00,108.05,108.61,108.0,108.5,11293.0,107.5532,108.1106,107.5034,108.0011,11293.0
2023-10-18 13:30:00,108.39,108.42,107.92,108.24,18973.0,107.8916,107.9215,107.4238,107.7423,18973.0
2023-10-18 14:00:00,108.18,108.36,107.95,108.07,15962.0,107.6826,107.8618,107.4537,107.5731,15962.0
2023-10-18 14:30:00,108.07,108.21,107.73,107.83,17998.0,107.5731,107.7125,107.2347,107.3342,17998.0
2023-10-18 15:00:00,107.79,107.79,107.52,107.54,24328.0,107.2944,107.2944,107.0256,107.0455,24328.0
2023-10-18 15:30:00,107.54,107.64,107.16,107.53,61139.0,107.0455,107.1451,106.6673,107.0356,61139.0
2023-10-19 09:30:00,108.09,108.33,107.65,108.04,59125.0,107.593,107.8319,107.155,107.5432,59125.0
2023-10-19 10:00:00,108.06,108.58,107.76,107.78,98197.0,107.5631,108.0808,107.2645,107.2844,98197.0
2023-10-19 10:30:00,107.78,108.19,107.74,107.87,102693.0,107.2844,107.6926,107.2446,107.374,102693.0
2023-10-19 11:00:00,108.0,108.03,107.45,107.79,385783.0,107.5034,107.5333,106.956,107.2944,385783.0
2023-10-19 11:30:00,107.8,108.16,107.75,108.0,75402.0,107.3043,107.6627,107.2546,107.5034,75402.0
2023-10-19 12:00:00,107.94,108.73,107.75,108.05,281978.0,107.4437,108.2301,107.2546,107.5532,281978.0
2023-10-19 12:30:00,108.06,108.22,107.19,108.1,160324.0,107.5631,107.7224,106.6971,107.603,160324.0
2023-10-19 13:00:00,108.12,108.62,108.11,108.18,569710.0,107.6229,108.1206,107.6129,107.6826,569710.0
2023-10-19 13:30:00,108.26,108.41,107.56,107.76,257073.0,107.7622,107.9115,107.0654,107.2645,257073.0
2023-10-19 14:00:00,107.74,107.93,107.66,107.72,936999.0,107.2446,107.4337,107.165,107.2247,936999.0
2023-10-19 14:30:00,107.72,107.72,106.95,107.04,113739.0,107.2247,107.2247,106.4583,106.5478,113739.0
2023-10-19 15:00:00,107.03,107.3,106.93,107.02,266921.0,106.5379,106.8066,106.4383,106.5279,266921.0
2023-10-19 15:30:00,107.05,107.17,106.72,106.93,506268.0,106.5578,106.6772,106.2293,106.4383,506268.0
2023-10-20 09:30:00,106.77,106.95,106.25,106.52,74281.0,106.2791,106.4583,105.7615,106.0302,74281.0
2023-10-20 10:00:00,106.5,106.7,105.8,105.86,71119.0,106.0103,106.2094,105.3135,105.3733,71119.0
2023-10-20 10:30:00,105.81,105.83,104.88,104.88,91757.0,105.3235,105.3434,104.3978,104.3978,91757.0
2023-10-20 11:00:00,104.85,105.27,104.85,104.98,43961.0,104.3679,104.786,104.3679,104.4973,43961.0
2023-10-20 11:30:00,104.97,105.52,104.91,105.42,282445.0,104.4874,105.0348,104.4276,104.9353,282445.0
2023-10-20 12:00:00,105.42,105.44,105.14,105.26,64101.0,104.9353,104.9552,104.6566,104.776,64101.0
2023-10-20 12:30:00,105.27,105.86,105.27,105.83,41505.0,104.786,105.3733,104.786,105.3434,41505.0
2023-10-20 13:00:00,105.88,106.06,105.59,105.84,77596.0,105.3932,105.5723,105.1045,105.3534,77596.0
2023-10-20 13:30:00,105.83,106.02,105.66,105.86,54643.0,105.3434,105.5325,105.1742,105.3733,54643.0
2023-10-20 14:00:00,105.86,105.94,105.3,105.34,80837.0,105.3733,105.4529,104.8158,104.8557,80837.0
2023-10-20 14:30:00,105.32,105.52,105.19,105.34,155963.0,104.8357,105.0348,104.7063,104.8557,155963.0
2023-10-20 15:00:00,105.33,105.48,105.11,105.25,107188.0,104.8457,104.995,104.6267,104.7661,107188.0
2023-10-20 15:30:00,105.26,105.35,104.94,105.03,170591.0,104.776,104.8656,104.4575,104.5471,170591.0
2023-10-23 09:30:00,104.41,104.76,103.81,104.7,62754.0,103.9299,104.2783,103.3327,104.2186,62754.0
2023-10-23 10:00:00,104.69,105.04,104.51,104.9,25097.0,104.2086,104.557,104.0295,104.4177,25097.0
2023-10-23 10:30:00,104.98,105.09,104.66,105.07,34684.0,104.4973,104.6068,104.1788,104.5869,34684.0
2023-10-23 11:00:00,105.09,105.49,105.0,105.44,93740.0,104.6068,105.005,104.5172,104.9552,93740.0
2023-10-23 11:30:00,105.43,105.6,105.36,105.57,25798.0,104.9452,105.1145,104.8756,105.0846,25798.0
2023-10-23 12:00:00,105.57,105.84,105.47,105.84,35373.0,105.0846,105.3534,104.9851,105.3534,35373.0
2023-10-23 12:30:00,105.82,106.32,105.72,106.32,40775.0,105.3334,105.8311,105.2339,105.8311,40775.0
2023-10-23 13:00:00,106.33,106.33,105.88,105.94,53078.0,105.8411,105.8411,105.3932,105.4529,53078.0
2023-10-23 13:30:00,105.91,106.23,105.83,105.99,52235.0,105.423,105.7416,105.3434,105.5027,52235.0
2023-10-23 14:00:00,105.94,106.14,105.8,105.88,108289.0,105.4529,105.652,105.3135,105.3932,108289.0
2023-10-23 14:30:00,105.88,105.97,105.67,105.81,62179.0,105.3932,105.4828,105.1841,105.3235,62179.0
2023-10-23 15:00:00,105.86,105.97,105.48,105.51,74460.0,105.3733,105.4828,104.995,105.0249,74460.0
2023-10-23 15:30:00,105.5,105.52,105.21,105.31,150633.0,105.0149,105.0348,104.7263,104.8258,150633.0
2023-10-24 09:30:00,105.78,106.24,105.51,105.97,38463.0,105.2936,105.7515,105.0249,105.4828,38463.0
2023-10-24 10:00:00,105.85,106.09,105.69,106.07,16988.0,105.3633,105.6022,105.204,105.5823,16988.0
2023-10-24 10:30:00,106.18,106.35,105.98,106.05,22748.0,105.6918,105.861,105.4927,105.5624,22748.0
2023-10-24 11:00:00,106.09,106.19,105.68,105.74,106672.0,105.6022,105.7017,105.1941,105.2538,106672.0
2023-10-24 11:30:00,105.73,105.88,105.55,105.88,49071.0,105.2439,105.3932,105.0647,105.3932,49071.0
2023-10-24 12:00:00,105.88,105.98,105.27,105.29,29646.0,105.3932,105.4927,104.786,104.8059,29646.0
2023-10-24 12:30:00,105.28,105.34,105.03,105.13,57581.0,104.7959,104.8557,104.5471,104.6466,57581.0
2023-10-24 13:00:00,105.14,105.55,105.13,105.54,19507.0,104.6566,105.0647,104.6466,105.0547,19507.0
2023-10-24 13:30:00,105.57,105.67,105.5,105.56,44414.0,105.0846,105.1841,105.0149,105.0746,44414.0
2023-10-24 14:00:00,105.59,105.88,105.54,105.88,20869.0,105.1045,105.3932,105.0547,105.3932,20869.0
2023-10-24 14:30:00,105.92,106.07,105.86,106.03,40490.0,105.433,105.5823,105.3733,105.5425,40490.0
2023-10-24 15:00:00,106.03,106.28,105.95,106.25,70826.0,105.5425,105.7913,105.4628,105.7615,70826.0
2023-10-24 15:30:00,106.26,106.31,106.11,106.19,178589.0,105.7714,105.8212,105.6221,105.7017,178589.0
2023-10-25 09:30:00,105.32,105.49,104.48,104.85,39426.0,104.8357,105.005,103.9996,104.3679,39426.0
2023-10-25 10:00:00,104.87,104.87,104.43,104.46,13909.0,104.3878,104.3878,103.9498,103.9797,13909.0
2023-10-25 10:30:00,104.48,104.93,104.48,104.56,50604.0,103.9996,104.4475,103.9996,104.0792,50604.0
2023-10-25 11:00:00,104.53,104.92,104.31,104.54,59987.0,104.0494,104.4376,103.8304,104.0593,59987.0
2023-10-25 11:30:00,104.5,104.57,104.05,104.1,37942.0,104.0195,104.0892,103.5716,103.6214,37942.0
2023-10-25 12:00:00,104.05,104.17,103.96,104.09,26025.0,103.5716,103.691,103.482,103.6114,26025.0
2023-10-25 12:30:00,104.07,104.19,103.72,103.82,28312.0,103.5915,103.7109,103.2431,103.3426,28312.0
2023-10-25 13:00:00,103.82,103.89,103.39,103.4,56683.0,103.3426,103.4123,102.9146,102.9246,56683.0
2023-10-25 13:30:00,103.46,103.46,103.09,103.33,38081.0,102.9843,102.9843,102.616,102.8549,38081.0
2023-10-25 14:00:00,103.35,103.57,103.27,103.37,98120.0,102.8748,103.0938,102.7952,102.8947,98120.0
2023-10-25 14:30:00,103.36,103.46,103.13,103.29,91778.0,102.8848,102.9843,102.6558,102.8151,91778.0
2023-10-25 15:00:00,103.31,103.47,103.12,103.47,40058.0,102.835,102.9943,102.6459,102.9943,40058.0
2023-10-25 15:30:00,103.47,103.57,103.26,103.37,81942.0,102.9943,103.0938,102.7852,102.8947,81942.0
2023-10-26 09:30:00,103.29,103.71,102.4,102.49,79762.0,102.8151,103.2331,101.9292,102.0188,79762.0
2023-10-26 10:00:00,102.45,102.63,101.86,102.35,47920.0,101.9789,102.1581,101.3917,101.8794,47920.0
2023-10-26 10:30:00,102.36,102.84,101.95,102.58,99383.0,101.8894,102.3671,101.4812,102.1083,99383.0
2023-10-26 11:00:00,102.56,102.61,101.67,101.69,57357.0,102.0884,102.1382,101.2025,101.2224,57357.0
2023-10-26 11:30:00,101.7,101.94,101.38,101.82,48566.0,101.2324,101.4713,100.9139,101.3518,48566.0
2023-10-26 12:00:00,101.81,101.87,100.94,101.19,63304.0,101.3419,101.4016,100.4759,100.7247,63304.0
2023-10-26 12:30:00,101.18,101.25,100.84,100.97,41062.0,100.7148,100.7845,100.3763,100.5057,41062.0
2023-10-26 13:00:00,100.91,101.38,100.89,101.02,31391.0,100.446,100.9139,100.4261,100.5555,31391.0
2023-10-26 13:30:00,101.0,101.55,100.86,101.52,43708.0,100.5356,101.0831,100.3963,101.0532,43708.0
2023-10-26 14:00:00,101.54,101.83,101.5,101.83,27418.0,101.0731,101.3618,101.0333,101.3618,27418.0
2023-10-26 14:30:00,101.78,102.24,101.72,102.24,48768.0,101.312,101.7699,101.2523,101.7699,48768.0
2023-10-26 15:00:00,102.23,102.38,101.86,101.96,81499.0,101.76,101.9093,101.3917,101.4912,81499.0
2023-10-26 15:30:00,101.88,101.9,101.23,101.33,149435.0,101.4116,101.4315,100.7646,100.8641,149435.0
2023-10-27 09:30:00,102.06,102.41,101.82,102.18,25219.0,101.5907,101.9391,101.3518,101.7102,25219.0
2023-10-27 10:00:00,102.12,102.5,102.02,102.21,15052.0,101.6505,102.0287,101.5509,101.74,15052.0
2023-10-27 10:30:00,102.27,102.39,101.82,102.26,27193.0,101.7998,101.9192,101.3518,101.7898,27193.0
2023-10-27 11:00:00,102.31,102.85,102.23,102.75,40342.0,101.8396,102.3771,101.76,102.2776,40342.0
2023-10-27 11:30:00,102.76,102.76,102.33,102.62,25485.0,102.2875,102.2875,101.8595,102.1482,25485.0
2023-10-27 12:00:00,102.66,102.69,102.23,102.41,21011.0,102.188,102.2178,101.76,101.9391,21011.0
2023-10-27 12:30:00,102.39,102.52,102.1,102.14,33826.0,101.9192,102.0486,101.6306,101.6704,33826.0
2023-10-27 13:00:00,102.15,102.2,101.69,101.84,63000.0,101.6803,101.7301,101.2224,101.3717,63000.0
2023-10-27 13:30:00,101.83,101.99,101.66,101.74,27905.0,101.3618,101.5211,101.1926,101.2722,27905.0
2023-10-27 14:00:00,101.74,101.88,101.51,101.64,45709.0,101.2722,101.4116,101.0433,101.1727,45709.0
2023-10-27 14:30:00,101.66,102.05,101.6,101.69,56572.0,101.1926,101.5808,101.1329,101.2224,56572.0
2023-10-27 15:00:00,101.69,101.91,101.67,101.9,64205.0,101.2224,101.4414,101.2025,101.4315,64205.0
2023-10-27 15:30:00,101.9,102.0,101.55,101.97,201271.0,101.4315,101.531,101.0831,101.5011,201271.0
2023-10-30 09:30:00,102.65,103.47,102.38,103.42,19517.0,102.178,102.9943,101.9093,102.9445,19517.0
2023-10-30 10:00:00,103.33,103.39,102.48,102.54,15824.0,102.8549,102.9146,102.0088,102.0685,15824.0
2023-10-30 10:30:00,102.47,102.84,102.45,102.61,43630.0,101.9989,102.3671,101.9789,102.1382,43630.0
2023-10-30 11:00:00,102.72,103.07,102.57,102.58,17243.0,102.2477,102.5961,102.0984,102.1083,17243.0
2023-10-30 11:30:00,102.72,103.04,102.61,103.02,10334.0,102.2477,102.5662,102.1382,102.5463,10334.0
2023-10-30 12:00:00,103.03,103.04,102.62,102.64,24484.0,102.5563,102.5662,102.1482,102.1681,24484.0
2023-10-30 12:30:00,102.64,102.79,102.38,102.47,28017.0,102.1681,102.3174,101.9093,101.9989,28017.0
2023-10-30 13:00:00,102.5,103.04,102.44,103.02,16395.0,102.0287,102.5662,101.969,102.5463,16395.0
2023-10-30 13:30:00,103.09,103.21,102.9,103.2,12658.0,102.616,102.7354,102.4269,102.7255,12658.0
2023-10-30 14:00:00,103.2,103.25,103.06,103.1,17915.0,102.7255,102.7753,102.5861,102.626,17915.0
2023-10-30 14:30:00,103.13,103.4,103.12,103.31,49888.0,102.6558,102.9246,102.6459,102.835,49888.0
2023-10-30 15:00:00,103.4,103.56,103.21,103.39,39978.0,102.9246,103.0838,102.7354,102.9146,39978.0
2023-10-30 15:30:00,103.4,103.42,103.1,103.12,45700.0,102.9246,102.9445,102.626,102.6459,45700.0
2023-10-31 09:30:00,103.26,103.34,102.36,102.61,36118.0,102.7852,102.8649,101.8894,102.1382,36118.0
2023-10-31 10:00:00,102.53,103.18,102.49,103.03,24051.0,102.0586,102.7056,102.0188,102.5563,24051.0
2023-10-31 10:30:00,103.1,103.37,102.68,103.19,24066.0,102.626,102.8947,102.2079,102.7155,24066.0
2023-10-31 11:00:00,103.38,103.38,103.01,103.01,16074.0,102.9047,102.9047,102.5364,102.5364,16074.0
2023-10-31 11:30:00,102.96,103.22,102.88,103.22,50338.0,102.4866,102.7454,102.407,102.7454,50338.0
2023-10-31 12:00:00,103.2,103.22,102.93,103.05,37926.0,102.7255,102.7454,102.4567,102.5762,37926.0
2023-10-31 12:30:00,103.1,103.44,103.02,103.32,7041.0,102.626,102.9644,102.5463,102.8449,7041.0
2023-10-31 13:00:00,103.35,103.44,103.24,103.25,8908.0,102.8748,102.9644,102.7653,102.7753,8908.0
2023-10-31 13:30:00,103.35,103.71,103.35,103.69,20295.0,102.8748,103.2331,102.8748,103.2132,20295.0
2023-10-31 14:00:00,103.67,103.72,103.41,103.42,74561.0,103.1933,103.2431,102.9345,102.9445,74561.0
2023-10-31 14:30:00,103.41,103.71,103.39,103.7,33117.0,102.9345,103.2331,102.9146,103.2232,33117.0
2023-10-31 15:00:00,103.72,103.83,103.62,103.72,59861.0,103.2431,103.3526,103.1436,103.2431,59861.0
2023-10-31 15:30:00,103.69,103.81,103.6,103.73,69069.0,103.2132,103.3327,103.1237,103.2531,69069.0
2023-11-01 09:30:00,103.91,104.49,103.88,104.25,41217.0,103.4322,104.0096,103.4024,103.7707,41217.0
2023-11-01 10:00:00,104.26,104.85,104.01,104.84,35448.0,103.7806,104.3679,103.5318,104.358,35448.0
2023-11-01 10:30:00,104.86,105.04,104.77,104.82,26471.0,104.3779,104.557,104.2883,104.338,26471.0
2023-11-01 11:00:00,104.85,105.0,104.54,104.61,22869.0,104.3679,104.5172,104.0593,104.129,22869.0
2023-11-01 11:30:00,104.64,104.74,104.47,104.73,10098.0,104.1589,104.2584,103.9897,104.2485,10098.0
2023-11-01 12:00:00,104.67,104.72,104.48,104.54,27105.0,104.1887,104.2385,103.9996,104.0593,27105.0
2023-11-01 12:30:00,104.58,104.67,104.28,104.47,20334.0,104.0991,104.1887,103.8005,103.9897,20334.0
2023-11-01 13:00:00,104.44,104.63,104.35,104.5,51462.0,103.9598,104.1489,103.8702,104.0195,51462.0
2023-11-01 13:30:00,104.49,104.61,104.39,104.59,14665.0,104.0096,104.129,103.91,104.1091,14665.0
2023-11-01 14:00:00,104.58,104.8,104.39,104.7,31009.0,104.0991,104.3181,103.91,104.2186,31009.0
2023-11-01 14:30:00,104.72,105.1,104.23,104.97,84484.0,104.2385,104.6168,103.7508,104.4874,84484.0
2023-11-01 15:00:00,105.01,105.65,105.01,105.52,104935.0,104.5272,105.1642,104.5272,105.0348,104935.0
2023-11-01 15:30:00,105.51,105.72,105.46,105.61,208707.0,105.0249,105.2339,104.9751,105.1244,208707.0
2023-11-02 09:30:00,106.88,107.07,106.72,106.84,52201.0,106.3886,106.5777,106.2293,106.3488,52201.0
2023-11-02 10:00:00,106.85,106.94,106.49,106.9,26647.0,106.3587,106.4483,106.0004,106.4085,26647.0
2023-11-02 10:30:00,106.9,107.13,106.69,107.07,40814.0,106.4085,106.6374,106.1994,106.5777,40814.0
2023-11-02 11:00:00,107.06,107.17,106.86,106.9,37422.0,106.5677,106.6772,106.3687,106.4085,37422.0
2023-11-02 11:30:00,106.91,107.05,106.73,106.85,37219.0,106.4184,106.5578,106.2393,106.3587,37219.0
2023-11-02 12:00:00,106.84,106.91,106.7,106.87,33465.0,106.3488,106.4184,106.2094,106.3786,33465.0
2023-11-02 12:30:00,106.89,107.06,106.81,106.94,76161.0,106.3985,106.5677,106.3189,106.4483,76161.0
2023-11-02 13:00:00,106.87,107.11,106.87,107.06,77536.0,106.3786,106.6175,106.3786,106.5677,77536.0
2023-11-02 13:30:00,107.07,107.29,107.07,107.22,43608.0,106.5777,106.7967,106.5777,106.727,43608.0
2023-11-02 14:00:00,107.22,107.24,107.09,107.22,33061.0,106.727,106.7469,106.5976,106.727,33061.0
2023-11-02 14:30:00,107.24,107.31,107.17,107.25,48079.0,106.7469,106.8166,106.6772,106.7569,48079.0
2023-11-02 15:00:00,107.26,107.35,107.16,107.25,43690.0,106.7668,106.8564,106.6673,106.7569,43690.0
2023-11-02 15:30:00,107.24,107.36,107.2,107.26,133969.0,106.7469,106.8664,106.7071,106.7668,133969.0
2023-11-03 09:30:00,107.35,108.17,107.1,108.06,37222.0,106.8564,107.6726,106.6076,107.5631,37222.0
2023-11-03 10:00:00,108.09,108.24,107.5,107.62,44972.0,107.593,107.7423,107.0057,107.1252,44972.0
2023-11-03 10:30:00,107.69,107.97,107.58,107.97,58591.0,107.1948,107.4736,107.0854,107.4736,58591.0
2023-11-03 11:00:00,107.97,108.05,107.76,107.87,30915.0,107.4736,107.5532,107.2645,107.374,30915.0
2023-11-03 11:30:00,107.9,108.25,107.9,108.19,44218.0,107.4039,107.7523,107.4039,107.6926,44218.0
2023-11-03 12:00:00,108.14,108.55,108.13,108.51,36615.0,107.6428,108.0509,107.6328,108.0111,36615.0
2023-11-03 12:30:00,108.49,108.57,108.47,108.57,35925.0,107.9912,108.0708,107.9713,108.0708,35925.0
2023-11-03 13:00:00,108.58,108.64,108.39,108.45,31886.0,108.0808,108.1405,107.8916,107.9514,31886.0
2023-11-03 13:30:00,108.52,108.7,108.46,108.62,20581.0,108.021,108.2002,107.9613,108.1206,20581.0
2023-11-03 14:00:00,108.59,108.76,108.5,108.76,28105.0,108.0907,108.2599,108.0011,108.2599,28105.0
2023-11-03 14:30:00,108.77,108.87,108.68,108.85,19306.0,108.2699,108.3694,108.1803,108.3495,19306.0
2023-11-03 15:00:00,108.83,108.99,108.74,108.77,43988.0,108.3296,108.4889,108.24,108.2699,43988.0
2023-11-03 15:30:00,108.74,108.77,108.6,108.61,69385.0,108.24,108.2699,108.1007,108.1106,69385.0
2023-11-06 09:30:00,108.81,109.17,108.75,108.85,35523.0,108.3097,108.668,108.25,108.3495,35523.0
2023-11-06 10:00:00,108.91,109.01,108.6,108.75,22367.0,108.4092,108.5088,108.1007,108.25,22367.0
2023-11-06 10:30:00,108.75,109.04,108.72,108.91,25195.0,108.25,108.5386,108.2201,108.4092,25195.0
2023-11-06 11:00:00,108.94,109.08,108.88,108.88,21381.0,108.4391,108.5785,108.3794,108.3794,21381.0
2023-11-06 11:30:00,108.89,108.97,108.71,108.97,13791.0,108.3893,108.469,108.2102,108.469,13791.0
2023-11-06 12:00:00,108.94,108.94,108.66,108.76,25550.0,108.4391,108.4391,108.1604,108.2599,25550.0
2023-11-06 12:30:00,108.77,108.82,108.58,108.75,21288.0,108.2699,108.3197,108.0808,108.25,21288.0
2023-11-06 13:00:00,108.72,108.72,108.23,108.34,31636.0,108.2201,108.2201,107.7324,107.8419,31636.0
2023-11-06 13:30:00,108.36,108.58,108.36,108.54,7312.0,107.8618,108.0808,107.8618,108.0409,7312.0
2023-11-06 14:00:00,108.57,108.62,108.41,108.58,28377.0,108.0708,108.1206,107.9115,108.0808,28377.0
2023-11-06 14:30:00,108.62,108.91,108.6,108.88,33116.0,108.1206,108.4092,108.1007,108.3794,33116.0
2023-11-06 15:00:00,108.92,108.94,108.79,108.9,51643.0,108.4192,108.4391,108.2898,108.3993,51643.0
2023-11-06 15:30:00,108.9,109.19,108.81,109.17,151657.0,108.3993,108.688,108.3097,108.668,151657.0
2023-11-07 09:30:00,109.68,110.16,109.42,110.12,66103.0,109.1757,109.6535,108.9169,109.6137,66103.0
2023-11-07 10:00:00,110.16,110.41,109.93,110.4,37485.0,109.6535,109.9023,109.4245,109.8924,37485.0
2023-11-07 10:30:00,110.41,110.91,110.4,110.86,404407.0,109.9023,110.4,109.8924,110.3503,404407.0
2023-11-07 11:00:00,110.85,110.85,110.67,110.75,158642.0,110.3403,110.3403,110.1611,110.2408,158642.0
2023-11-07 11:30:00,110.73,110.86,110.51,110.66,48148.0,110.2209,110.3503,110.0019,110.1512,48148.0
2023-11-07 12:00:00,110.61,110.61,110.32,110.37,48968.0,110.1014,110.1014,109.8128,109.8625,48968.0
2023-11-07 12:30:00,110.36,110.61,110.27,110.54,47811.0,109.8526,110.1014,109.763,110.0317,47811.0
2023-11-07 13:00:00,110.54,110.79,110.52,110.71,40736.0,110.0317,110.2806,110.0118,110.201,40736.0
2023-11-07 13:30:00,110.72,110.87,110.72,110.84,29832.0,110.2109,110.3602,110.2109,110.3304,29832.0
2023-11-07 14:00:00,110.84,110.9,110.77,110.81,27718.0,110.3304,110.3901,110.2607,110.3005,27718.0
2023-11-07 14:30:00,110.83,110.88,110.63,110.67,31091.0,110.3204,110.3702,110.1213,110.1611,31091.0
2023-11-07 15:00:00,110.68,110.76,110.55,110.74,52835.0,110.1711,110.2507,110.0417,110.2308,52835.0
2023-11-07 15:30:00,110.74,110.84,110.42,110.59,120918.0,110.2308,110.3304,109.9123,110.0815,120918.0
2023-11-08 09:30:00,110.73,111.24,110.73,111.02,49379.0,110.2209,110.7285,110.2209,110.5095,49379.0
2023-11-08 10:00:00,111.05,111.05,110.67,110.68,27945.0,110.5394,110.5394,110.1611,110.1711,27945.0
2023-11-08 10:30:00,110.64,110.78,110.56,110.65,242679.0,110.1313,110.2706,110.0517,110.1412,242679.0
2023-11-08 11:00:00,110.65,110.88,110.62,110.79,37924.0,110.1412,110.3702,110.1114,110.2806,37924.0
2023-11-08 11:30:00,110.74,110.91,110.7,110.76,52136.0,110.2308,110.4,110.191,110.2507,52136.0
2023-11-08 12:00:00,110.7,110.7,110.37,110.6,54290.0,110.191,110.191,109.8625,110.0915,54290.0
2023-11-08 12:30:00,110.57,110.76,110.54,110.72,26409.0,110.0616,110.2507,110.0317,110.2109,26409.0
2023-11-08 13:00:00,110.72,110.97,110.66,110.94,36610.0,110.2109,110.4598,110.1512,110.4299,36610.0
2023-11-08 13:30:00,110.95,111.01,110.91,110.93,15531.0,110.4399,110.4996,110.4,110.42,15531.0
2023-11-08 14:00:00,110.94,111.16,110.94,111.16,15265.0,110.4299,110.6489,110.4299,110.6489,15265.0
2023-11-08 14:30:00,111.15,111.17,110.89,110.9,30689.0,110.6389,110.6588,110.3801,110.3901,30689.0
2023-11-08 15:00:00,110.9,110.98,110.87,110.94,58736.0,110.3901,110.4697,110.3602,110.4299,58736.0
2023-11-08 15:30:00,110.95,111.17,110.88,111.12,73707.0,110.4399,110.6588,110.3702,110.6091,73707.0
2023-11-09 09:30:00,111.34,111.71,111.2,111.71,44174.0,110.8281,111.1964,110.6887,111.1964,44174.0
2023-11-09 10:00:00,111.77,111.78,111.17,111.3,14272.0,111.2561,111.266,110.6588,110.7883,14272.0
2023-11-09 10:30:00,111.22,111.51,111.16,111.45,33491.0,110.7086,110.9973,110.6489,110.9376,33491.0
2023-11-09 11:00:00,111.52,111.95,111.52,111.78,49636.0,111.0072,111.4353,111.0072,111.266,49636.0
2023-11-09 11:30:00,111.78,112.16,111.74,112.07,35925.0,111.266,111.6443,111.2262,111.5547,35925.0
2023-11-09 12:00:00,112.07,112.07,111.65,111.67,14706.0,111.5547,111.5547,111.1366,111.1565,14706.0
2023-11-09 12:30:00,111.73,111.84,111.6,111.82,11456.0,111.2163,111.3258,111.0869,111.3059,11456.0
2023-11-09 13:00:00,111.82,111.83,111.0,111.58,33517.0,111.3059,111.3158,110.4896,111.067,33517.0
2023-11-09 13:30:00,111.54,111.64,111.18,111.18,7371.0,111.0271,111.1267,110.6688,110.6688,7371.0
2023-11-09 14:00:00,111.21,111.21,110.75,111.05,23142.0,110.6987,110.6987,110.2408,110.5394,23142.0
2023-11-09 14:30:00,111.05,111.12,110.6,110.63,26405.0,110.5394,110.6091,110.0915,110.1213,26405.0
2023-11-09 15:00:00,110.55,110.68,110.45,110.57,31210.0,110.0417,110.1711,109.9422,110.0616,31210.0
2023-11-09 15:30:00,110.58,110.63,110.37,110.51,77485.0,110.0716,110.1213,109.8625,110.0019,77485.0
2023-11-10 09:30:00,111.13,111.75,110.89,111.64,37661.0,110.619,111.2362,110.3801,111.1267,37661.0
2023-11-10 10:00:00,111.64,111.71,111.3,111.39,41678.0,111.1267,111.1964,110.7883,110.8778,41678.0
2023-11-10 10:30:00,111.41,111.75,111.36,111.74,19273.0,110.8977,111.2362,110.848,111.2262,19273.0
2023-11-10 11:00:00,111.83,112.36,111.83,112.24,27876.0,111.3158,111.8434,111.3158,111.7239,27876.0
2023-11-10 11:30:00,112.27,112.31,112.06,112.31,12167.0,111.7538,111.7936,111.5448,111.7936,12167.0
2023-11-10 12:00:00,112.31,112.59,112.29,112.52,23958.0,111.7936,112.0723,111.7737,112.0026,23958.0
2023-11-10 12:30:00,112.52,113.01,112.5,112.87,44998.0,112.0026,112.4904,111.9827,112.351,44998.0
2023-11-10 13:00:00,112.84,113.01,112.69,112.99,44330.0,112.3212,112.4904,112.1719,112.4705,44330.0
2023-11-10 13:30:00,113.0,113.23,113.0,113.17,32940.0,112.4804,112.7094,112.4804,112.6497,32940.0
2023-11-10 14:00:00,113.17,113.28,113.12,113.26,21840.0,112.6497,112.7591,112.5999,112.7392,21840.0
2023-11-10 14:30:00,113.24,113.31,113.15,113.22,33558.0,112.7193,112.789,112.6297,112.6994,33558.0
2023-11-10 15:00:00,113.23,113.38,113.21,113.36,56705.0,112.7094,112.8587,112.6895,112.8388,56705.0
2023-11-10 15:30:00,113.34,113.47,113.28,113.43,120771.0,112.8189,112.9483,112.7591,112.9085,120771.0
2023-11-13 09:30:00,112.94,113.03,112.37,112.49,30336.0,112.4207,112.5103,111.8533,111.9728,30336.0
2023-11-13 10:00:00,112.51,112.77,112.45,112.72,11107.0,111.9927,112.2515,111.933,112.2017,11107.0
2023-11-13 10:30:00,112.73,112.94,112.64,112.88,22022.0,112.2117,112.4207,112.1221,112.361,22022.0
2023-11-13 11:00:00,112.89,113.05,112.87,113.05,23981.0,112.3709,112.5302,112.351,112.5302,23981.0
2023-11-13 11:30:00,113.02,113.16,112.97,112.99,58529.0,112.5003,112.6397,112.4506,112.4705,58529.0
2023-11-13 12:00:00,112.99,113.01,112.79,112.86,31424.0,112.4705,112.4904,112.2714,112.3411,31424.0
2023-11-13 12:30:00,112.79,112.98,112.79,112.96,15364.0,112.2714,112.4605,112.2714,112.4406,15364.0
2023-11-13 13:00:00,112.91,113.03,112.82,112.89,42618.0,112.3908,112.5103,112.3013,112.3709,42618.0
2023-11-13 13:30:00,112.87,113.17,112.84,113.0,26508.0,112.351,112.6497,112.3212,112.4804,26508.0
2023-11-13 14:00:00,113.0,113.2,112.95,113.17,51687.0,112.4804,112.6795,112.4307,112.6497,51687.0
2023-11-13 14:30:00,113.19,113.21,113.05,113.12,42133.0,112.6696,112.6895,112.5302,112.5999,42133.0
2023-11-13 15:00:00,113.1,113.15,113.0,113.07,26799.0,112.58,112.6297,112.4804,112.5501,26799.0
2023-11-13 15:30:00,113.07,113.07,112.85,112.89,64001.0,112.5501,112.5501,112.3311,112.3709,64001.0
2023-11-14 09:30:00,114.7,115.09,114.57,115.06,91145.0,114.1726,114.5608,114.0432,114.531,91145.0
2023-11-14 10:00:00,115.19,115.3,114.94,115.24,34634.0,114.6604,114.7699,114.4115,114.7101,34634.0
2023-11-14 10:30:00,115.25,115.45,115.13,115.15,210694.0,114.7201,114.9192,114.6006,114.6205,210694.0
2023-11-14 11:00:00,115.19,115.25,115.07,115.14,60630.0,114.6604,114.7201,114.5409,114.6106,60630.0
2023-11-14 11:30:00,115.14,115.17,114.86,114.88,68878.0,114.6106,114.6405,114.3319,114.3518,68878.0
2023-11-14 12:00:00,114.89,115.05,114.86,114.98,84816.0,114.3617,114.521,114.3319,114.4513,84816.0
2023-11-14 12:30:00,114.98,115.31,114.96,115.29,80438.0,114.4513,114.7798,114.4314,114.7599,80438.0
2023-11-14 13:00:00,115.29,115.34,115.22,115.31,116083.0,114.7599,114.8097,114.6902,114.7798,116083.0
2023-11-14 13:30:00,115.33,115.37,115.09,115.1,62721.0,114.7997,114.8395,114.5608,114.5708,62721.0
2023-11-14 14:00:00,115.07,115.18,114.86,115.18,26401.0,114.5409,114.6504,114.3319,114.6504,26401.0
2023-11-14 14:30:00,115.18,115.44,115.17,115.41,26723.0,114.6504,114.9092,114.6405,114.8794,26723.0
2023-11-14 15:00:00,115.42,115.62,115.38,115.52,57518.0,114.8893,115.0884,114.8495,114.9888,57518.0
2023-11-14 15:30:00,115.54,115.57,115.18,115.33,104336.0,115.0088,115.0386,114.6504,114.7997,104336.0
2023-11-15 09:30:00,115.88,115.88,115.34,115.4,91272.0,115.3472,115.3472,114.8097,114.8694,91272.0
2023-11-15 10:00:00,115.37,115.86,115.33,115.71,13586.0,114.8395,115.3273,114.7997,115.178,13586.0
2023-11-15 10:30:00,115.68,115.99,115.5,115.87,33665.0,115.1481,115.4567,114.9689,115.3372,33665.0
2023-11-15 11:00:00,115.89,116.0,115.7,115.98,25279.0,115.3571,115.4666,115.168,115.4467,25279.0
2023-11-15 11:30:00,115.99,115.99,115.47,115.49,62278.0,115.4567,115.4567,114.9391,114.959,62278.0
2023-11-15 12:00:00,115.51,115.6,115.43,115.55,36097.0,114.9789,115.0685,114.8993,115.0187,36097.0
2023-11-15 12:30:00,115.54,115.56,115.31,115.31,30685.0,115.0088,115.0287,114.7798,114.7798,30685.0
2023-11-15 13:00:00,115.27,115.35,114.86,115.27,45656.0,114.74,114.8196,114.3319,114.74,45656.0
2023-11-15 13:30:00,115.3,115.52,115.27,115.5,78619.0,114.7699,114.9888,114.74,114.9689,78619.0
2023-11-15 14:00:00,115.52,115.6,115.3,115.6,33430.0,114.9888,115.0685,114.7699,115.0685,33430.0
2023-11-15 14:30:00,115.61,115.62,115.39,115.5,39626.0,115.0784,115.0884,114.8594,114.9689,39626.0
2023-11-15 15:00:00,115.47,115.52,115.29,115.36,23462.0,114.9391,114.9888,114.7599,114.8296,23462.0
2023-11-15 15:30:00,115.38,115.49,115.24,115.38,80140.0,114.8495,114.959,114.7101,114.8495,80140.0
2023-11-16 09:30:00,115.4,116.19,115.17,116.06,93855.0,114.8694,115.6558,114.6405,115.5264,93855.0
2023-11-16 10:00:00,116.11,116.26,115.85,116.05,50890.0,115.5761,115.7254,115.3173,115.5164,50890.0
2023-11-16 10:30:00,116.1,116.15,115.52,115.67,46336.0,115.5662,115.616,114.9888,115.1382,46336.0
2023-11-16 11:00:00,115.65,115.73,115.41,115.45,78989.0,115.1182,115.1979,114.8794,114.9192,78989.0
2023-11-16 11:30:00,115.47,115.71,115.33,115.64,32507.0,114.9391,115.178,114.7997,115.1083,32507.0
2023-11-16 12:00:00,115.66,116.03,115.63,116.01,32548.0,115.1282,115.4965,115.0983,115.4766,32548.0
2023-11-16 12:30:00,116.03,116.22,115.99,116.08,51224.0,115.4965,115.6856,115.4567,115.5463,51224.0
2023-11-16 13:00:00,116.11,116.14,115.78,115.96,38756.0,115.5761,115.606,115.2477,115.4268,38756.0
2023-11-16 13:30:00,116.0,116.08,115.8,115.93,27296.0,115.4666,115.5463,115.2676,115.397,27296.0
2023-11-16 14:00:00,115.92,116.08,115.87,115.95,34481.0,115.387,115.5463,115.3372,115.4169,34481.0
2023-11-16 14:30:00,115.93,116.23,115.93,116.11,39538.0,115.397,115.6956,115.397,115.5761,39538.0
2023-11-16 15:00:00,116.11,116.12,116.02,116.09,48945.0,115.5761,115.5861,115.4865,115.5562,48945.0
2023-11-16 15:30:00,116.09,116.27,116.03,116.19,98917.0,115.5562,115.7354,115.4965,115.6558,98917.0
2023-11-17 09:30:00,115.83,116.04,115.58,115.93,58545.0,115.2974,115.5065,115.0486,115.397,58545.0
2023-11-17 10:00:00,115.9,115.9,115.56,115.81,45836.0,115.3671,115.3671,115.0287,115.2775,45836.0
2023-11-17 10:30:00,115.81,115.81,115.58,115.67,42178.0,115.2775,115.2775,115.0486,115.1382,42178.0
2023-11-17 11:00:00,115.66,115.66,115.32,115.63,44176.0,115.1282,115.1282,114.7898,115.0983,44176.0
2023-11-17 11:30:00,115.64,115.77,115.54,115.76,31910.0,115.1083,115.2377,115.0088,115.2277,31910.0
2023-11-17 12:00:00,115.78,115.94,115.68,115.72,47014.0,115.2477,115.4069,115.1481,115.1879,47014.0
2023-11-17 12:30:00,115.72,115.86,115.72,115.85,18715.0,115.1879,115.3273,115.1879,115.3173,18715.0
2023-11-17 13:00:00,115.91,116.04,115.87,116.0,64128.0,115.3771,115.5065,115.3372,115.4666,64128.0
2023-11-17 13:30:00,116.03,116.09,115.9,116.02,47274.0,115.4965,115.5562,115.3671,115.4865,47274.0
2023-11-17 14:00:00,116.09,116.26,116.08,116.09,27651.0,115.5562,115.7254,115.5463,115.5562,27651.0
2023-11-17 14:30:00,116.11,116.18,115.98,116.12,44219.0,115.5761,115.6458,115.4467,115.5861,44219.0
2023-11-17 15:00:00,116.12,116.25,116.04,116.09,47394.0,115.5861,115.7155,115.5065,115.5562,47394.0
2023-11-17 15:30:00,116.08,116.1,115.71,115.97,190844.0,115.5463,115.5662,115.178,115.4368,190844.0
2023-11-20 09:30:00,116.03,116.95,116.0,116.88,38802.0,115.4965,116.4123,115.4666,116.3426,38802.0
2023-11-20 10:00:00,116.92,117.01,116.5,116.68,63662.0,116.3824,116.472,115.9643,116.1435,63662.0
2023-11-20 10:30:00,116.7,117.0,116.55,117.0,79387.0,116.1634,116.462,116.0141,116.462,79387.0
2023-11-20 11:00:00,117.01,117.12,116.99,117.07,52642.0,116.472,116.5815,116.4521,116.5317,52642.0
2023-11-20 11:30:00,117.1,117.18,116.99,117.12,52729.0,116.5616,116.6412,116.4521,116.5815,52729.0
2023-11-20 12:00:00,117.1,117.26,117.03,117.21,24114.0,116.5616,116.7208,116.4919,116.6711,24114.0
2023-11-20 12:30:00,117.18,117.24,117.12,117.15,13940.0,116.6412,116.7009,116.5815,116.6114,13940.0
2023-11-20 13:00:00,117.13,117.63,117.13,117.59,54539.0,116.5914,117.0891,116.5914,117.0493,54539.0
2023-11-20 13:30:00,117.62,117.62,117.51,117.55,22136.0,117.0792,117.0792,116.9697,117.0095,22136.0
2023-11-20 14:00:00,117.57,117.62,117.42,117.56,26680.0,117.0294,117.0792,116.8801,117.0195,26680.0
2023-11-20 14:30:00,117.56,117.75,117.54,117.7,25373.0,117.0195,117.2086,116.9996,117.1588,25373.0
2023-11-20 15:00:00,117.7,117.88,117.67,117.75,51936.0,117.1588,117.338,117.129,117.2086,51936.0
2023-11-20 15:30:00,117.76,117.78,117.53,117.62,56307.0,117.2185,117.2385,116.9896,117.0792,56307.0
2023-11-21 09:30:00,117.27,117.33,116.83,116.97,217790.0,116.7308,116.7905,116.2928,116.4322,217790.0
2023-11-21 10:00:00,117.02,117.07,116.41,116.46,107695.0,116.482,116.5317,115.8748,115.9245,107695.0
2023-11-21 10:30:00,116.44,116.59,116.35,116.49,101650.0,115.9046,116.0539,115.815,115.9544,101650.0
2023-11-21 11:00:00,116.47,116.54,116.31,116.54,154419.0,115.9345,116.0042,115.7752,116.0042,154419.0
2023-11-21 11:30:00,116.48,116.63,116.34,116.53,11865.0,115.9444,116.0937,115.8051,115.9942,11865.0
2023-11-21 12:00:00,116.58,116.78,116.51,116.73,42548.0,116.044,116.2431,115.9743,116.1933,42548.0
2023-11-21 12:30:00,116.72,116.81,116.63,116.73,82725.0,116.1833,116.2729,116.0937,116.1933,82725.0
2023-11-21 13:00:00,116.72,116.74,116.39,116.5,100791.0,116.1833,116.2032,115.8548,115.9643,100791.0
2023-11-21 13:30:00,116.5,116.74,116.46,116.65,37574.0,115.9643,116.2032,115.9245,116.1137,37574.0
2023-11-21 14:00:00,116.65,116.79,116.53,116.69,56435.0,116.1137,116.253,115.9942,116.1535,56435.0
2023-11-21 14:30:00,116.68,116.84,116.61,116.81,94833.0,116.1435,116.3028,116.0738,116.2729,94833.0
2023-11-21 15:00:00,116.8,116.92,116.77,116.86,34096.0,116.263,116.3824,116.2331,116.3227,34096.0
2023-11-21 15:30:00,116.86,116.87,116.68,116.8,46653.0,116.3227,116.3326,116.1435,116.263,46653.0
2023-11-22 09:30:00,117.56,118.42,117.35,117.52,75415.0,117.0195,117.8755,116.8104,116.9797,75415.0
2023-11-22 10:00:00,117.49,117.59,117.09,117.54,35726.0,116.9498,117.0493,116.5516,116.9996,35726.0
2023-11-22 10:30:00,117.52,117.84,117.35,117.48,94176.0,116.9797,117.2982,116.8104,116.9398,94176.0
2023-11-22 11:00:00,117.43,117.68,117.43,117.66,39889.0,116.8901,117.1389,116.8901,117.119,39889.0
2023-11-22 11:30:00,117.67,117.78,117.64,117.77,34626.0,117.129,117.2385,117.0991,117.2285,34626.0
2023-11-22 12:00:00,117.79,117.9,117.7,117.87,34904.0,117.2484,117.3579,117.1588,117.328,34904.0
2023-11-22 12:30:00,117.86,117.87,117.62,117.73,60576.0,117.3181,117.328,117.0792,117.1887,60576.0
2023-11-22 13:00:00,117.71,117.88,117.68,117.88,32274.0,117.1688,117.338,117.1389,117.338,32274.0
2023-11-22 13:30:00,117.9,117.92,117.75,117.8,87982.0,117.3579,117.3778,117.2086,117.2584,87982.0
2023-11-22 14:00:00,117.81,117.88,117.72,117.77,56211.0,117.2683,117.338,117.1787,117.2285,56211.0
2023-11-22 14:30:00,117.75,117.75,117.16,117.5,55789.0,117.2086,117.2086,116.6213,116.9597,55789.0
2023-11-22 15:00:00,117.5,117.55,117.4,117.49,73969.0,116.9597,117.0095,116.8602,116.9498,73969.0
2023-11-22 15:30:00,117.5,117.54,117.39,117.42,80025.0,116.9597,116.9996,116.8502,116.8801,80025.0
2023-11-24 09:30:00,117.18,117.29,116.9,117.01,30111.0,116.6412,116.7507,116.3625,116.472,30111.0
2023-11-24 10:00:00,117.12,117.16,116.76,116.78,22342.0,116.5815,116.6213,116.2231,116.2431,22342.0
2023-11-24 10:30:00,116.78,116.87,116.59,116.77,25742.0,116.2431,116.3326,116.0539,116.2331,25742.0
2023-11-24 11:00:00,116.78,116.85,116.7,116.83,45798.0,116.2431,116.3127,116.1634,116.2928,45798.0
2023-11-24 11:30:00,116.83,116.95,116.75,116.9,17721.0,116.2928,116.4123,116.2132,116.3625,17721.0
2023-11-24 12:00:00,116.91,116.97,116.86,116.89,47969.0,116.3725,116.4322,116.3227,116.3525,47969.0
2023-11-24 12:30:00,116.89,117.07,116.85,117.05,36174.0,116.3525,116.5317,116.3127,116.5118,36174.0
2023-11-27 09:30:00,116.83,117.19,116.72,116.93,32839.0,116.2928,116.6512,116.1833,116.3924,32839.0
2023-11-27 10:00:00,116.98,117.26,116.85,116.96,27419.0,116.4421,116.7208,116.3127,116.4222,27419.0
2023-11-27 10:30:00,117.03,117.23,117.02,117.18,25861.0,116.4919,116.691,116.482,116.6412,25861.0
2023-11-27 11:00:00,117.15,117.16,116.94,117.08,55010.0,116.6114,116.6213,116.4023,116.5417,55010.0
2023-11-27 11:30:00,117.12,117.45,117.06,117.42,19291.0,116.5815,116.91,116.5218,116.8801,19291.0
2023-11-27 12:00:00,117.4,117.54,117.36,117.5,11160.0,116.8602,116.9996,116.8204,116.9597,11160.0
2023-11-27 12:30:00,117.51,117.62,117.47,117.62,17070.0,116.9697,117.0792,116.9299,117.0792,17070.0
2023-11-27 13:00:00,117.59,117.7,117.47,117.5,27017.0,117.0493,117.1588,116.9299,116.9597,27017.0
2023-11-27 13:30:00,117.5,117.52,117.35,117.39,36783.0,116.9597,116.9797,116.8104,116.8502,36783.0
2023-11-27 14:00:00,117.37,117.41,117.23,117.29,13764.0,116.8303,116.8702,116.691,116.7507,13764.0
2023-11-27 14:30:00,117.27,117.27,116.96,117.16,32558.0,116.7308,116.7308,116.4222,116.6213,32558.0
2023-11-27 15:00:00,117.17,117.25,117.12,117.23,292709.0,116.6313,116.7109,116.5815,116.691,292709.0
2023-11-27 15:30:00,117.25,117.28,116.94,116.98,95090.0,116.7109,116.7408,116.4023,116.4421,95090.0
2023-11-28 09:30:00,116.57,116.96,116.57,116.63,41668.0,116.034,116.4222,116.034,116.0937,41668.0
2023-11-28 10:00:00,116.66,116.99,116.66,116.91,79968.0,116.1236,116.4521,116.1236,116.3725,79968.0
2023-11-28 10:30:00,116.89,117.38,116.85,117.07,37279.0,116.3525,116.8403,116.3127,116.5317,37279.0
2023-11-28 11:00:00,117.07,117.3,117.03,117.27,16327.0,116.5317,116.7607,116.4919,116.7308,16327.0
2023-11-28 11:30:00,117.28,117.48,117.28,117.37,19265.0,116.7408,116.9398,116.7408,116.8303,19265.0
2023-11-28 12:00:00,117.39,117.41,117.27,117.32,24525.0,116.8502,116.8702,116.7308,116.7806,24525.0
2023-11-28 12:30:00,117.18,117.24,117.02,117.12,19484.0,116.6412,116.7009,116.482,116.5815,19484.0
2023-11-28 13:00:00,117.09,117.13,116.7,116.9,31410.0,116.5516,116.5914,116.1634,116.3625,31410.0
2023-11-28 13:30:00,116.9,116.97,116.86,116.89,23972.0,116.3625,116.4322,116.3227,116.3525,23972.0
2023-11-28 14:00:00,116.87,116.94,116.81,116.87,39637.0,116.3326,116.4023,116.2729,116.3326,39637.0
2023-11-28 14:30:00,116.87,117.11,116.78,117.05,34209.0,116.3326,116.5715,116.2431,116.5118,34209.0
2023-11-28 15:00:00,117.05,117.05,116.84,116.96,25696.0,116.5118,116.5118,116.3028,116.4222,25696.0
2023-11-28 15:30:00,116.98,117.36,116.96,117.31,51180.0,116.4421,116.8204,116.4222,116.7706,51180.0
2023-11-29 09:30:00,118.18,118.8,118.18,118.66,24763.0,117.6366,118.2538,117.6366,118.1144,24763.0
2023-11-29 10:00:00,118.7,118.71,117.9,118.09,18278.0,118.1542,118.1642,117.3579,117.547,18278.0
2023-11-29 10:30:00,118.06,118.33,117.94,118.23,21326.0,117.5172,117.7859,117.3977,117.6864,21326.0
2023-11-29 11:00:00,118.24,118.25,117.63,117.63,45600.0,117.6963,117.7063,117.0891,117.0891,45600.0
2023-11-29 11:30:00,117.66,117.84,117.56,117.81,24224.0,117.119,117.2982,117.0195,117.2683,24224.0
2023-11-29 12:00:00,117.81,117.93,117.69,117.93,37397.0,117.2683,117.3878,117.1489,117.3878,37397.0
2023-11-29 12:30:00,117.92,117.96,117.89,117.93,14464.0,117.3778,117.4176,117.348,117.3878,14464.0
2023-11-29 13:00:00,117.93,117.97,117.71,117.85,15212.0,117.3878,117.4276,117.1688,117.3081,15212.0
2023-11-29 13:30:00,117.86,117.86,117.66,117.79,22696.0,117.3181,117.3181,117.119,117.2484,22696.0
2023-11-29 14:00:00,117.77,117.82,117.65,117.69,19550.0,117.2285,117.2783,117.1091,117.1489,19550.0
2023-11-29 14:30:00,117.7,117.77,117.53,117.76,22906.0,117.1588,117.2285,116.9896,117.2185,22906.0
2023-11-29 15:00:00,117.76,117.76,117.38,117.43,21718.0,117.2185,117.2185,116.8403,116.8901,21718.0
2023-11-29 15:30:00,117.4,117.51,117.36,117.45,56882.0,116.8602,116.9697,116.8204,116.91,56882.0
2023-11-30 09:30:00,117.96,118.16,117.37,117.44,33046.0,117.4176,117.6167,116.8303,116.9,33046.0
2023-11-30 10:00:00,117.26,117.43,116.99,117.05,30442.0,116.7208,116.8901,116.4521,116.5118,30442.0
2023-11-30 10:30:00,117.0,117.14,116.42,116.71,42380.0,116.462,116.6014,115.8847,116.1734,42380.0
2023-11-30 11:00:00,116.75,116.77,116.54,116.6,23531.0,116.2132,116.2331,116.0042,116.0639,23531.0
2023-11-30 11:30:00,116.58,116.63,116.33,116.33,19483.0,116.044,116.0937,115.7951,115.7951,19483.0
2023-11-30 12:00:00,116.29,116.63,116.28,116.46,23233.0,115.7553,116.0937,115.7454,115.9245,23233.0
2023-11-30 12:30:00,116.47,116.71,116.46,116.67,17091.0,115.9345,116.1734,115.9245,116.1336,17091.0
2023-11-30 13:00:00,116.63,116.65,116.4,116.42,13109.0,116.0937,116.1137,115.8648,115.8847,13109.0
2023-11-30 13:30:00,116.39,116.56,116.34,116.47,13403.0,115.8548,116.0241,115.8051,115.9345,13403.0
2023-11-30 14:00:00,116.48,116.7,116.48,116.57,22049.0,115.9444,116.1634,115.9444,116.034,22049.0
2023-11-30 14:30:00,116.56,116.87,116.56,116.87,24799.0,116.0241,116.3326,116.0241,116.3326,24799.0
2023-11-30 15:00:00,116.87,116.87,116.46,116.54,20124.0,116.3326,116.3326,115.9245,116.0042,20124.0
2023-11-30 15:30:00,116.51,117.36,116.5,117.31,60416.0,115.9743,116.8204,115.9643,116.7706,60416.0
2023-12-01 09:30:00,117.03,117.03,116.51,116.75,78696.0,116.4919,116.4919,115.9743,116.2132,78696.0
2023-12-01 10:00:00,116.75,117.06,116.4,116.46,31541.0,116.2132,116.5218,115.8648,115.9245,31541.0
2023-12-01 10:30:00,116.44,116.81,116.37,116.81,49710.0,115.9046,116.2729,115.8349,116.2729,49710.0
2023-12-01 11:00:00,116.64,117.21,116.58,117.05,47180.0,116.1037,116.6711,116.044,116.5118,47180.0
2023-12-01 11:30:00,117.05,117.44,116.91,117.34,69641.0,116.5118,116.9,116.3725,116.8005,69641.0
2023-12-01 12:00:00,117.31,117.52,117.21,117.52,24007.0,116.7706,116.9797,116.6711,116.9797,24007.0
2023-12-01 12:30:00,117.51,117.78,117.46,117.78,18838.0,116.9697,117.2385,116.9199,117.2385,18838.0
2023-12-01 13:00:00,117.71,117.71,117.44,117.45,21015.0,117.1688,117.1688,116.9,116.91,21015.0
2023-12-01 13:30:00,117.41,117.47,117.27,117.38,27789.0,116.8702,116.9299,116.7308,116.8403,27789.0
2023-12-01 14:00:00,117.39,117.6,117.34,117.56,25748.0,116.8502,117.0593,116.8005,117.0195,25748.0
2023-12-01 14:30:00,117.57,117.7,117.52,117.7,32322.0,117.0294,117.1588,116.9797,117.1588,32322.0
2023-12-01 15:00:00,117.67,117.73,117.49,117.7,40951.0,117.129,117.1887,116.9498,117.1588,40951.0
2023-12-01 15:30:00,117.71,117.74,117.49,117.65,85495.0,117.1688,117.1986,116.9498,117.1091,85495.0
2023-12-04 09:30:00,116.39,116.41,115.67,115.88,86692.0,115.8548,115.8748,115.1382,115.3472,86692.0
2023-12-04 10:00:00,115.87,116.16,115.13,115.22,44890.0,115.3372,115.6259,114.6006,114.6902,44890.0
2023-12-04 10:30:00,115.15,115.23,114.84,115.04,49852.0,114.6205,114.7002,114.312,114.5111,49852.0
2023-12-04 11:00:00,115.0,115.28,114.87,115.27,96055.0,114.4712,114.75,114.3418,114.74,96055.0
2023-12-04 11:30:00,115.29,115.76,115.27,115.74,34705.0,114.7599,115.2277,114.74,115.2078,34705.0
2023-12-04 12:00:00,115.74,115.94,115.63,115.85,22436.0,115.2078,115.4069,115.0983,115.3173,22436.0
2023-12-04 12:30:00,115.85,116.06,115.85,116.04,47334.0,115.3173,115.5264,115.3173,115.5065,47334.0
2023-12-04 13:00:00,116.04,116.04,115.74,115.76,18374.0,115.5065,115.5065,115.2078,115.2277,18374.0
2023-12-04 13:30:00,115.73,115.89,115.73,115.75,29342.0,115.1979,115.3571,115.1979,115.2178,29342.0
2023-12-04 14:00:00,115.73,115.83,115.52,115.8,31869.0,115.1979,115.2974,114.9888,115.2676,31869.0
2023-12-04 14:30:00,115.81,115.93,115.74,115.79,34625.0,115.2775,115.397,115.2078,115.2576,34625.0
2023-12-04 15:00:00,115.79,115.93,115.69,115.93,28133.0,115.2576,115.397,115.1581,115.397,28133.0
2023-12-04 15:30:00,115.94,116.27,115.93,116.15,65098.0,115.4069,115.7354,115.397,115.616,65098.0
2023-12-05 09:30:00,115.59,116.34,115.57,116.22,45642.0,115.0585,115.8051,115.0386,115.6856,45642.0
2023-12-05 10:00:00,116.28,116.79,116.25,116.39,61690.0,115.7454,116.253,115.7155,115.8548,61690.0
2023-12-05 10:30:00,116.41,116.95,116.39,116.84,179212.0,115.8748,116.4123,115.8548,116.3028,179212.0
2023-12-05 11:00:00,116.85,116.88,116.17,116.27,73542.0,116.3127,116.3426,115.6359,115.7354,73542.0
2023-12-05 11:30:00,116.29,116.44,115.91,116.18,60900.0,115.7553,115.9046,115.3771,115.6458,60900.0
2023-12-05 12:00:00,116.21,116.51,116.21,116.47,69758.0,115.6757,115.9743,115.6757,115.9345,69758.0
2023-12-05 12:30:00,116.51,116.51,116.02,116.39,22731.0,115.9743,115.9743,115.4865,115.8548,22731.0
2023-12-05 13:00:00,116.41,116.52,116.27,116.38,87041.0,115.8748,115.9842,115.7354,115.8449,87041.0
2023-12-05 13:30:00,116.41,116.49,116.31,116.41,33934.0,115.8748,115.9544,115.7752,115.8748,33934.0
2023-12-05 14:00:00,116.42,116.65,116.29,116.57,37407.0,115.8847,116.1137,115.7553,116.034,37407.0
2023-12-05 14:30:00,116.57,116.68,116.37,116.67,33311.0,116.034,116.1435,115.8349,116.1336,33311.0
2023-12-05 15:00:00,116.66,116.77,116.6,116.65,54279.0,116.1236,116.2331,116.0639,116.1137,54279.0
2023-12-05 15:30:00,116.64,116.79,116.57,116.79,111898.0,116.1037,116.253,116.034,116.253,111898.0
2023-12-06 09:30:00,117.41,117.51,116.86,117.03,57020.0,116.8702,116.9697,116.3227,116.4919,57020.0
2023-12-06 10:00:00,116.99,117.13,116.33,116.53,41056.0,116.4521,116.5914,115.7951,115.9942,41056.0
2023-12-06 10:30:00,116.57,116.86,116.57,116.77,38048.0,116.034,116.3227,116.034,116.2331,38048.0
2023-12-06 11:00:00,116.83,116.91,116.59,116.64,36081.0,116.2928,116.3725,116.0539,116.1037,36081.0
2023-12-06 11:30:00,116.62,116.66,116.31,116.66,93654.0,116.0838,116.1236,115.7752,116.1236,93654.0
2023-12-06 12:00:00,116.67,116.71,116.42,116.47,17211.0,116.1336,116.1734,115.8847,115.9345,17211.0
2023-12-06 12:30:00,116.41,116.57,116.2,116.22,25225.0,115.8748,116.034,115.6657,115.6856,25225.0
2023-12-06 13:00:00,116.2,116.37,116.04,116.32,38529.0,115.6657,115.8349,115.5065,115.7852,38529.0
2023-12-06 13:30:00,116.32,116.36,116.07,116.34,17008.0,115.7852,115.825,115.5363,115.8051,17008.0
2023-12-06 14:00:00,116.36,116.37,116.1,116.15,33902.0,115.825,115.8349,115.5662,115.616,33902.0
2023-12-06 14:30:00,116.17,116.35,116.17,116.18,38624.0,115.6359,115.815,115.6359,115.6458,38624.0
2023-12-06 15:00:00,116.17,116.22,115.8,115.84,51861.0,115.6359,115.6856,115.2676,115.3074,51861.0
2023-12-06 15:30:00,115.84,115.99,115.66,115.76,108611.0,115.3074,115.4567,115.1282,115.2277,108611.0
2023-12-07 09:30:00,116.63,117.35,116.56,116.89,32566.0,116.0937,116.8104,116.0241,116.3525,32566.0
2023-12-07 10:00:00,116.77,117.38,116.77,117.34,29200.0,116.2331,116.8403,116.2331,116.8005,29200.0
2023-12-07 10:30:00,117.36,117.43,117.16,117.24,14951.0,116.8204,116.8901,116.6213,116.7009,14951.0
2023-12-07 11:00:00,117.26,117.31,116.74,117.04,16562.0,116.7208,116.7706,116.2032,116.5019,16562.0
2023-12-07 11:30:00,117.06,117.46,117.05,117.46,8175.0,116.5218,116.9199,116.5118,116.9199,8175.0
2023-12-07 12:00:00,117.5,117.76,117.37,117.75,12470.0,116.9597,117.2185,116.8303,117.2086,12470.0
2023-12-07 12:30:00,117.73,117.77,117.58,117.66,7537.0,117.1887,117.2285,117.0394,117.119,7537.0
2023-12-07 13:00:00,117.69,117.73,117.52,117.53,8514.0,117.1489,117.1887,116.9797,116.9896,8514.0
2023-12-07 13:30:00,117.58,117.67,117.5,117.66,18314.0,117.0394,117.129,116.9597,117.119,18314.0
2023-12-07 14:00:00,117.68,117.94,117.62,117.9,29255.0,117.1389,117.3977,117.0792,117.3579,29255.0
2023-12-07 14:30:00,117.87,117.87,117.64,117.64,13764.0,117.328,117.328,117.0991,117.0991,13764.0
2023-12-07 15:00:00,117.62,117.83,117.62,117.74,25245.0,117.0792,117.2882,117.0792,117.1986,25245.0
2023-12-07 15:30:00,117.72,117.81,117.63,117.73,52738.0,117.1787,117.2683,117.0891,117.1887,52738.0
2023-12-08 09:30:00,117.18,117.83,117.15,117.6,48991.0,116.6412,117.2882,116.6114,117.0593,48991.0
2023-12-08 10:00:00,117.67,118.42,117.63,118.33,27417.0,117.129,117.8755,117.0891,117.7859,27417.0
2023-12-08 10:30:00,118.37,118.4,117.81,118.38,29548.0,117.8257,117.8556,117.2683,117.8357,29548.0
2023-12-08 11:00:00,118.38,118.38,117.8,117.88,23438.0,117.8357,117.8357,117.2584,117.338,23438.0
2023-12-08 11:30:00,117.98,118.0,117.65,117.81,20709.0,117.4375,117.4574,117.1091,117.2683,20709.0
2023-12-08 12:00:00,117.82,118.11,117.63,118.11,39756.0,117.2783,117.5669,117.0891,117.5669,39756.0
2023-12-08 12:30:00,118.1,118.21,117.99,118.19,11475.0,117.557,117.6665,117.4475,117.6466,11475.0
2023-12-08 13:00:00,118.17,118.3,118.14,118.28,51202.0,117.6267,117.7561,117.5968,117.7362,51202.0
2023-12-08 13:30:00,118.25,118.35,118.17,118.35,13557.0,117.7063,117.8058,117.6267,117.8058,13557.0
2023-12-08 14:00:00,118.37,118.47,118.29,118.46,27051.0,117.8257,117.9253,117.7461,117.9153,27051.0
2023-12-08 14:30:00,118.47,118.6,118.43,118.56,13889.0,117.9253,118.0547,117.8855,118.0149,13889.0
2023-12-08 15:00:00,118.55,118.57,118.37,118.56,29449.0,118.0049,118.0248,117.8257,118.0149,29449.0
2023-12-08 15:30:00,118.54,118.61,118.48,118.52,313228.0,117.995,118.0646,117.9352,117.9751,313228.0
2023-12-11 09:30:00,117.95,118.66,117.77,118.5,51990.0,117.4077,118.1144,117.2285,117.9551,51990.0
2023-12-11 10:00:00,118.6,118.63,118.34,118.34,22277.0,118.0547,118.0845,117.7959,117.7959,22277.0
2023-12-11 10:30:00,118.31,118.8,118.27,118.62,25553.0,117.766,118.2538,117.7262,118.0746,25553.0
2023-12-11 11:00:00,118.58,118.69,118.25,118.4,15721.0,118.0348,118.1443,117.7063,117.8556,15721.0
2023-12-11 11:30:00,118.42,118.51,118.19,118.51,11896.0,117.8755,117.9651,117.6466,117.9651,11896.0
2023-12-11 12:00:00,118.47,118.76,118.4,118.73,15151.0,117.9253,118.214,117.8556,118.1841,15151.0
2023-12-11 12:30:00,118.75,118.84,118.7,118.83,7635.0,118.204,118.2936,118.1542,118.2836,7635.0
2023-12-11 13:00:00,118.83,119.01,118.79,118.99,33372.0,118.2836,118.4628,118.2438,118.4429,33372.0
2023-12-11 13:30:00,118.99,119.16,118.98,119.09,23483.0,118.4429,118.6121,118.4329,118.5424,23483.0
2023-12-11 14:00:00,119.09,119.16,119.01,119.14,24946.0,118.5424,118.6121,118.4628,118.5922,24946.0
2023-12-11 14:30:00,119.15,119.15,118.99,119.04,21038.0,118.6022,118.6022,118.4429,118.4927,21038.0
2023-12-11 15:00:00,119.03,119.14,118.94,119.0,25107.0,118.4827,118.5922,118.3931,118.4528,25107.0
2023-12-11 15:30:00,119.01,119.22,119.01,119.22,96383.0,118.4628,118.6718,118.4628,118.6718,96383.0
2023-12-12 09:30:00,118.66,119.17,118.5,119.17,56728.0,118.1144,118.6221,117.9551,118.6221,56728.0
2023-12-12 10:00:00,119.14,119.32,119.05,119.17,28422.0,118.5922,118.7714,118.5026,118.6221,28422.0
2023-12-12 10:30:00,119.16,119.44,119.1,119.44,29270.0,118.6121,118.8908,118.5524,118.8908,29270.0
2023-12-12 11:00:00,119.45,119.6,119.39,119.44,17234.0,118.9008,119.0501,118.8411,118.8908,17234.0
2023-12-12 11:30:00,119.45,119.53,119.34,119.37,40884.0,118.9008,118.9804,118.7913,118.8211,40884.0
2023-12-12 12:00:00,119.38,119.38,119.14,119.3,17348.0,118.8311,118.8311,118.5922,118.7515,17348.0
2023-12-12 12:30:00,119.33,119.42,119.27,119.39,170274.0,118.7813,118.8709,118.7216,118.8411,170274.0
2023-12-12 13:00:00,119.34,119.53,119.34,119.42,35884.0,118.7913,118.9804,118.7913,118.8709,35884.0
2023-12-12 13:30:00,119.42,119.68,119.4,119.64,20351.0,118.8709,119.1297,118.851,119.0899,20351.0
2023-12-12 14:00:00,119.63,119.68,119.59,119.6,40196.0,119.0799,119.1297,119.0401,119.0501,40196.0
2023-12-12 14:30:00,119.62,119.73,119.6,119.72,24362.0,119.07,119.1795,119.0501,119.1695,24362.0
2023-12-12 15:00:00,119.73,119.83,119.69,119.81,31130.0,119.1795,119.279,119.1397,119.2591,31130.0
2023-12-12 15:30:00,119.8,119.91,119.71,119.91,89234.0,119.2492,119.3587,119.1596,119.3587,89234.0
2023-12-13 09:30:00,120.2,120.56,120.15,120.21,35679.0,119.6473,120.0057,119.5976,119.6573,35679.0
2023-12-13 10:00:00,120.2,120.39,120.12,120.27,22820.0,119.6473,119.8365,119.5677,119.717,22820.0
2023-12-13 10:30:00,120.26,120.36,120.19,120.3,17021.0,119.7071,119.8066,119.6374,119.7469,17021.0
2023-12-13 11:00:00,120.31,120.35,120.07,120.08,14972.0,119.7568,119.7966,119.5179,119.5279,14972.0
2023-12-13 11:30:00,120.13,120.21,120.0,120.01,50744.0,119.5777,119.6573,119.4482,119.4582,50744.0
2023-12-13 12:00:00,120.04,120.07,119.93,120.05,11891.0,119.4881,119.5179,119.3786,119.498,11891.0
2023-12-13 12:30:00,120.02,120.02,119.9,119.92,13159.0,119.4682,119.4682,119.3487,119.3686,13159.0
2023-12-13 13:00:00,119.93,119.94,119.79,119.83,26019.0,119.3786,119.3885,119.2392,119.279,26019.0
2023-12-13 13:30:00,119.84,119.99,119.84,119.89,10060.0,119.289,119.4383,119.289,119.3388,10060.0
2023-12-13 14:00:00,119.94,120.84,119.92,120.67,33915.0,119.3885,120.2844,119.3686,120.1152,33915.0
2023-12-13 14:30:00,120.71,121.28,120.47,121.15,42868.0,120.155,120.7224,119.9161,120.593,42868.0
2023-12-13 15:00:00,121.17,121.31,120.22,120.54,73971.0,120.6129,120.7522,119.6672,119.9858,73971.0
2023-12-13 15:30:00,120.5,121.01,120.46,121.01,66958.0,119.9459,120.4536,119.9061,120.4536,66958.0
2023-12-14 09:30:00,121.2,121.64,121.08,121.36,74965.0,120.6427,121.0807,120.5233,120.802,74965.0
2023-12-14 10:00:00,121.38,121.38,120.97,121.05,35514.0,120.8219,120.8219,120.4138,120.4934,35514.0
2023-12-14 10:30:00,120.93,121.11,120.7,121.08,38340.0,120.374,120.5531,120.145,120.5233,38340.0
2023-12-14 11:00:00,121.06,121.1,120.51,120.67,28886.0,120.5034,120.5432,119.9559,120.1152,28886.0
2023-12-14 11:30:00,120.65,120.85,120.55,120.74,34248.0,120.0953,120.2943,119.9957,120.1848,34248.0
2023-12-14 12:00:00,120.76,121.0,120.75,121.0,36250.0,120.2048,120.4437,120.1948,120.4437,36250.0
2023-12-14 12:30:00,121.0,121.13,120.5,120.5,33166.0,120.4437,120.5731,119.9459,119.9459,33166.0
2023-12-14 13:00:00,120.46,120.46,120.09,120.15,251344.0,119.9061,119.9061,119.5378,119.5976,251344.0
2023-12-14 13:30:00,120.14,120.23,119.73,120.0,55090.0,119.5876,119.6772,119.1795,119.4482,55090.0
2023-12-14 14:00:00,120.0,120.57,120.0,120.57,92864.0,119.4482,120.0156,119.4482,120.0156,92864.0
2023-12-14 14:30:00,120.56,120.73,120.45,120.69,40864.0,120.0057,120.1749,119.8962,120.1351,40864.0
2023-12-14 15:00:00,120.69,120.71,120.59,120.61,87032.0,120.1351,120.155,120.0355,120.0554,87032.0
2023-12-14 15:30:00,120.65,120.82,120.59,120.78,143732.0,120.0953,120.2645,120.0355,120.2247,143732.0
2023-12-15 09:30:00,120.67,121.72,120.67,121.48,61490.0,120.1152,121.1603,120.1152,120.9214,61490.0
2023-12-15 10:00:00,121.5,121.81,121.45,121.77,59524.0,120.9414,121.2499,120.8916,121.2101,59524.0
2023-12-15 10:30:00,121.78,121.92,121.65,121.76,65575.0,121.2201,121.3594,121.0907,121.2002,65575.0
2023-12-15 11:00:00,121.82,121.95,121.66,121.93,102254.0,121.2599,121.3893,121.1006,121.3694,102254.0
2023-12-15 11:30:00,121.95,122.02,121.74,121.83,35998.0,121.3893,121.459,121.1802,121.2698,35998.0
2023-12-15 12:00:00,121.83,121.83,121.63,121.79,46992.0,121.2698,121.2698,121.0708,121.23,46992.0
2023-12-15 12:30:00,121.79,121.79,121.29,121.32,41656.0,121.23,121.23,120.7323,120.7622,41656.0
2023-12-15 13:00:00,121.3,121.61,121.29,121.61,27435.0,120.7423,121.0508,120.7323,121.0508,27435.0
2023-12-15 13:30:00,121.63,121.66,121.09,121.21,69435.0,121.0708,121.1006,120.5332,120.6527,69435.0
2023-12-15 14:00:00,121.19,121.43,121.15,121.29,21731.0,120.6328,120.8717,120.593,120.7323,21731.0
2023-12-15 14:30:00,121.3,121.58,121.3,121.43,40949.0,120.7423,121.021,120.7423,120.8717,40949.0
2023-12-15 15:00:00,121.48,121.65,121.42,121.6,32080.0,120.9214,121.0907,120.8617,121.0409,32080.0
2023-12-15 15:30:00,121.61,121.88,121.41,121.45,89683.0,121.0508,121.3196,120.8518,120.8916,89683.0
2023-12-18 09:30:00,121.44,121.74,121.27,121.52,75043.0,120.8816,121.1802,120.7124,120.9613,75043.0
2023-12-18 10:00:00,121.66,121.92,121.6,121.9,34828.0,121.1006,121.3594,121.0409,121.3395,34828.0
2023-12-18 10:30:00,121.88,121.89,121.55,121.58,17487.0,121.3196,121.3296,120.9911,121.021,17487.0
2023-12-18 11:00:00,121.52,121.82,121.48,121.77,9031.0,120.9613,121.2599,120.9214,121.2101,9031.0
2023-12-18 11:30:00,121.79,121.98,121.79,121.92,16917.0,121.23,121.4191,121.23,121.3594,16917.0
2023-12-18 12:00:00,121.94,122.19,121.94,122.02,24712.0,121.3793,121.6282,121.3793,121.459,24712.0
2023-12-18 12:30:00,122.07,122.14,122.03,122.12,13575.0,121.5087,121.5784,121.4689,121.5585,13575.0
2023-12-18 13:00:00,122.15,122.34,122.06,122.31,10389.0,121.5884,121.7775,121.4988,121.7476,10389.0
2023-12-18 13:30:00,122.36,122.38,122.28,122.35,13118.0,121.7974,121.8173,121.7178,121.7874,13118.0
2023-12-18 14:00:00,122.37,122.53,122.32,122.42,37904.0,121.8074,121.9666,121.7576,121.8571,37904.0
2023-12-18 14:30:00,122.41,122.49,122.34,122.39,30635.0,121.8472,121.9268,121.7775,121.8273,30635.0
2023-12-18 15:00:00,122.38,122.5,122.33,122.47,22025.0,121.8173,121.9368,121.7675,121.9069,22025.0
2023-12-18 15:30:00,122.47,122.48,122.2,122.22,89829.0,121.9069,121.9168,121.6381,121.658,89829.0
2023-12-19 09:30:00,122.36,122.77,122.3,122.57,75120.0,121.7974,122.2055,121.7377,122.0064,75120.0
2023-12-19 10:00:00,122.52,122.64,122.34,122.63,26322.0,121.9567,122.0761,121.7775,122.0662,26322.0
2023-12-19 10:30:00,122.65,122.79,122.38,122.58,28815.0,122.0861,122.2254,121.8173,122.0164,28815.0
2023-12-19 11:00:00,122.58,122.67,122.48,122.59,39261.0,122.0164,122.106,121.9168,122.0263,39261.0
2023-12-19 11:30:00,122.6,122.7,122.47,122.48,14593.0,122.0363,122.1358,121.9069,121.9168,14593.0
2023-12-19 12:00:00,122.39,122.52,122.34,122.52,14190.0,121.8273,121.9567,121.7775,121.9567,14190.0
2023-12-19 12:30:00,122.47,122.67,122.47,122.6,17141.0,121.9069,122.106,121.9069,122.0363,17141.0
2023-12-19 13:00:00,122.59,122.62,122.4,122.58,51774.0,122.0263,122.0562,121.8372,122.0164,51774.0
2023-12-19 13:30:00,122.62,122.69,122.51,122.57,82131.0,122.0562,122.1259,121.9467,122.0064,82131.0
2023-12-19 14:00:00,122.62,122.76,122.61,122.7,33166.0,122.0562,122.1956,122.0462,122.1358,33166.0
2023-12-19 14:30:00,122.71,122.73,122.6,122.64,15138.0,122.1458,122.1657,122.0363,122.0761,15138.0
2023-12-19 15:00:00,122.64,122.67,122.52,122.62,40987.0,122.0761,122.106,121.9567,122.0562,40987.0
2023-12-19 15:30:00,122.6,122.8,122.54,122.78,72640.0,122.0363,122.2354,121.9766,122.2155,72640.0
2023-12-20 09:30:00,122.52,122.69,122.4,122.64,34409.0,122.1195,122.2889,121.9999,122.2391,34409.0
2023-12-20 10:00:00,122.61,123.08,122.6,123.04,21287.0,122.2092,122.6777,122.1992,122.6378,21287.0
2023-12-20 10:30:00,123.06,123.18,122.95,123.03,17847.0,122.6577,122.7773,122.5481,122.6278,17847.0
2023-12-20 11:00:00,123.06,123.08,122.88,122.93,26760.0,122.6577,122.6777,122.4783,122.5282,26760.0
2023-12-20 11:30:00,122.96,123.04,122.84,122.98,30903.0,122.5581,122.6378,122.4385,122.578,30903.0
2023-12-20 12:00:00,122.99,123.11,122.99,123.05,19974.0,122.588,122.7076,122.588,122.6478,19974.0
2023-12-20 12:30:00,123.06,123.16,122.87,123.15,28265.0,122.6577,122.7574,122.4684,122.7474,28265.0
2023-12-20 13:00:00,123.15,123.15,123.05,123.07,85877.0,122.7474,122.7474,122.6478,122.6677,85877.0
2023-12-20 13:30:00,123.07,123.11,122.81,122.88,34090.0,122.6677,122.7076,122.4086,122.4783,34090.0
2023-12-20 14:00:00,122.87,122.91,122.67,122.7,32554.0,122.4684,122.5082,122.269,122.2989,32554.0
2023-12-20 14:30:00,122.68,122.68,121.36,121.53,55017.0,122.279,122.279,120.9633,121.1327,55017.0
2023-12-20 15:00:00,121.43,121.72,121.08,121.12,147250.0,121.0331,121.3221,120.6842,120.7241,147250.0
2023-12-20 15:30:00,121.19,121.46,120.93,120.93,75169.0,120.7938,121.063,120.5347,120.5347,75169.0
2023-12-21 09:30:00,122.24,122.63,121.98,122.03,35290.0,121.8404,122.2291,121.5813,121.6311,35290.0
2023-12-21 10:00:00,122.07,122.25,121.66,121.98,17112.0,121.671,121.8504,121.2623,121.5813,17112.0
2023-12-21 10:30:00,121.94,122.13,121.74,121.78,16217.0,121.5414,121.7308,121.342,121.3819,16217.0
2023-12-21 11:00:00,121.87,122.02,121.76,122.0,30991.0,121.4716,121.6211,121.362,121.6012,30991.0
2023-12-21 11:30:00,121.96,122.15,121.86,121.86,58642.0,121.5613,121.7507,121.4617,121.4617,58642.0
2023-12-21 12:00:00,121.86,121.9,121.58,121.62,15246.0,121.4617,121.5015,121.1826,121.2224,15246.0
2023-12-21 12:30:00,121.66,121.84,121.55,121.59,28459.0,121.2623,121.4417,121.1527,121.1925,28459.0
2023-12-21 13:00:00,121.66,121.85,121.48,121.8,13288.0,121.2623,121.4517,121.0829,121.4019,13288.0
2023-12-21 13:30:00,121.81,121.88,121.69,121.86,15640.0,121.4118,121.4816,121.2922,121.4617,15640.0
2023-12-21 14:00:00,121.86,121.93,121.75,121.86,11195.0,121.4617,121.5314,121.352,121.4617,11195.0
2023-12-21 14:30:00,121.85,122.04,121.8,121.88,16601.0,121.4517,121.6411,121.4019,121.4816,16601.0
2023-12-21 15:00:00,121.89,122.33,121.84,122.33,29343.0,121.4916,121.9301,121.4417,121.9301,29343.0
2023-12-21 15:30:00,122.35,122.56,122.28,122.46,50634.0,121.9501,122.1594,121.8803,122.0597,50634.0
2023-12-22 09:30:00,122.83,123.01,122.61,122.82,34615.0,122.4285,122.6079,122.2092,122.4185,34615.0
2023-12-22 10:00:00,122.9,122.94,122.75,122.89,19489.0,122.4983,122.5381,122.3487,122.4883,19489.0
2023-12-22 10:30:00,122.94,122.99,122.68,122.68,23357.0,122.5381,122.588,122.279,122.279,23357.0
2023-12-22 11:00:00,122.61,122.76,122.48,122.69,34281.0,122.2092,122.3587,122.0796,122.2889,34281.0
2023-12-22 11:30:00,122.75,122.79,122.55,122.6,13065.0,122.3487,122.3886,122.1494,122.1992,13065.0
2023-12-22 12:00:00,122.62,122.69,122.44,122.6,21844.0,122.2192,122.2889,122.0398,122.1992,21844.0
2023-12-22 12:30:00,122.6,122.73,122.54,122.73,8231.0,122.1992,122.3288,122.1394,122.3288,8231.0
2023-12-22 13:00:00,122.74,122.84,122.7,122.83,6555.0,122.3388,122.4385,122.2989,122.4285,6555.0
2023-12-22 13:30:00,122.84,122.85,122.73,122.73,7185.0,122.4385,122.4484,122.3288,122.3288,7185.0
2023-12-22 14:00:00,122.71,122.72,122.08,122.13,22020.0,122.3089,122.3188,121.6809,121.7308,22020.0
2023-12-22 14:30:00,122.1,122.67,122.0,122.67,17310.0,121.7009,122.269,121.6012,122.269,17310.0
2023-12-22 15:00:00,122.7,122.7,122.51,122.69,14067.0,122.2989,122.2989,122.1095,122.2889,14067.0
2023-12-22 15:30:00,122.63,122.68,122.47,122.63,37985.0,122.2291,122.279,122.0697,122.2291,37985.0
2023-12-26 09:30:00,122.75,123.32,122.75,123.16,28689.0,122.3487,122.9169,122.3487,122.7574,28689.0
2023-12-26 10:00:00,123.16,123.18,123.04,123.05,11535.0,122.7574,122.7773,122.6378,122.6478,11535.0
2023-12-26 10:30:00,123.11,123.22,122.95,123.02,17377.0,122.7076,122.8172,122.5481,122.6179,17377.0
2023-12-26 11:00:00,123.02,123.06,122.89,122.93,5043.0,122.6179,122.6577,122.4883,122.5282,5043.0
2023-12-26 11:30:00,122.99,123.11,122.98,123.07,9360.0,122.588,122.7076,122.578,122.6677,9360.0
2023-12-26 12:00:00,123.02,123.1,122.98,123.02,11786.0,122.6179,122.6976,122.578,122.6179,11786.0
2023-12-26 12:30:00,123.0,123.07,122.93,122.97,15649.0,122.5979,122.6677,122.5282,122.568,15649.0
2023-12-26 13:00:00,123.02,123.08,122.99,123.05,14083.0,122.6179,122.6777,122.588,122.6478,14083.0
2023-12-26 13:30:00,123.07,123.08,122.95,122.97,100229.0,122.6677,122.6777,122.5481,122.568,100229.0
2023-12-26 14:00:00,122.97,123.09,122.96,123.08,7751.0,122.568,122.6876,122.5581,122.6777,7751.0
2023-12-26 14:30:00,123.08,123.19,123.07,123.19,15153.0,122.6777,122.7873,122.6677,122.7873,15153.0
2023-12-26 15:00:00,123.19,123.43,123.19,123.36,37361.0,122.7873,123.0265,122.7873,122.9568,37361.0
2023-12-26 15:30:00,123.38,123.43,123.15,123.24,34367.0,122.9767,123.0265,122.7474,122.8371,34367.0
2023-12-27 09:30:00,123.34,123.48,123.14,123.27,39117.0,122.9368,123.0764,122.7375,122.867,39117.0
2023-12-27 10:00:00,123.2,123.27,122.73,122.86,24750.0,122.7973,122.867,122.3288,122.4584,24750.0
2023-12-27 10:30:00,122.78,122.83,122.65,122.83,11506.0,122.3786,122.4285,122.2491,122.4285,11506.0
2023-12-27 11:00:00,122.83,122.86,122.77,122.86,9428.0,122.4285,122.4584,122.3687,122.4584,9428.0
2023-12-27 11:30:00,122.92,123.05,122.91,122.99,13454.0,122.5182,122.6478,122.5082,122.588,13454.0
2023-12-27 12:00:00,122.99,123.05,122.96,123.02,8407.0,122.588,122.6478,122.5581,122.6179,8407.0
2023-12-27 12:30:00,123.03,123.08,122.9,122.95,7445.0,122.6278,122.6777,122.4983,122.5481,7445.0
2023-12-27 13:00:00,122.94,123.29,122.94,123.11,36086.0,122.5381,122.887,122.5381,122.7076,36086.0
2023-12-27 13:30:00,123.13,123.22,123.09,123.09,33181.0,122.7275,122.8172,122.6876,122.6876,33181.0
2023-12-27 14:00:00,123.11,123.11,122.83,123.04,25613.0,122.7076,122.7076,122.4285,122.6378,25613.0
2023-12-27 14:30:00,123.01,123.01,122.85,122.88,11951.0,122.6079,122.6079,122.4484,122.4783,11951.0
2023-12-27 15:00:00,122.92,123.06,122.91,122.98,12735.0,122.5182,122.6577,122.5082,122.578,12735.0
2023-12-27 15:30:00,122.98,123.21,122.92,123.19,83213.0,122.578,122.8072,122.5182,122.7873,83213.0
2023-12-28 09:30:00,123.55,123.64,123.25,123.35,48273.0,123.1461,123.2358,122.8471,122.9468,48273.0
2023-12-28 10:00:00,123.34,123.41,123.17,123.41,72882.0,122.9368,123.0066,122.7674,123.0066,72882.0
2023-12-28 10:30:00,123.4,123.54,123.39,123.49,46680.0,122.9966,123.1362,122.9867,123.0863,46680.0
2023-12-28 11:00:00,123.44,123.44,123.3,123.36,17145.0,123.0365,123.0365,122.8969,122.9568,17145.0
2023-12-28 11:30:00,123.34,123.45,123.31,123.39,26055.0,122.9368,123.0465,122.9069,122.9867,26055.0
2023-12-28 12:00:00,123.35,123.48,123.35,123.44,46862.0,122.9468,123.0764,122.9468,123.0365,46862.0
2023-12-28 12:30:00,123.46,123.55,123.44,123.54,15422.0,123.0564,123.1461,123.0365,123.1362,15422.0
2023-12-28 13:00:00,123.54,123.55,123.31,123.46,15076.0,123.1362,123.1461,122.9069,123.0564,15076.0
2023-12-28 13:30:00,123.48,123.58,123.42,123.44,9257.0,123.0764,123.176,123.0166,123.0365,9257.0
2023-12-28 14:00:00,123.44,123.54,123.44,123.52,16992.0,123.0365,123.1362,123.0365,123.1162,16992.0
2023-12-28 14:30:00,123.5,123.57,123.45,123.5,17321.0,123.0963,123.1661,123.0465,123.0963,17321.0
2023-12-28 15:00:00,123.46,123.48,123.32,123.33,41224.0,123.0564,123.0764,122.9169,122.9269,41224.0
2023-12-28 15:30:00,123.37,123.51,123.22,123.32,82130.0,122.9667,123.1063,122.8172,122.9169,82130.0
2023-12-29 09:30:00,123.29,123.5,123.29,123.43,30925.0,122.887,123.0963,122.887,123.0265,30925.0
2023-12-29 10:00:00,123.38,123.44,123.22,123.32,22079.0,122.9767,123.0365,122.8172,122.9169,22079.0
2023-12-29 10:30:00,123.33,123.33,122.63,122.73,23794.0,122.9269,122.9269,122.2291,122.3288,23794.0
2023-12-29 11:00:00,122.73,122.76,122.13,122.16,13225.0,122.3288,122.3587,121.7308,121.7607,13225.0
2023-12-29 11:30:00,122.16,122.52,122.16,122.47,30945.0,121.7607,122.1195,121.7607,122.0697,30945.0
2023-12-29 12:00:00,122.52,122.56,122.19,122.22,30981.0,122.1195,122.1594,121.7906,121.8205,30981.0
2023-12-29 12:30:00,122.25,122.55,122.25,122.55,23272.0,121.8504,122.1494,121.8504,122.1494,23272.0
2023-12-29 13:00:00,122.51,122.76,122.51,122.57,16590.0,122.1095,122.3587,122.1095,122.1693,16590.0
2023-12-29 13:30:00,122.58,122.87,122.58,122.8,10034.0,122.1793,122.4684,122.1793,122.3986,10034.0
2023-12-29 14:00:00,122.87,122.9,122.75,122.76,20489.0,122.4684,122.4983,122.3487,122.3587,20489.0
2023-12-29 14:30:00,122.77,122.98,122.77,122.95,8737.0,122.3687,122.578,122.3687,122.5481,8737.0
2023-12-29 15:00:00,122.95,122.98,122.77,122.91,13435.0,122.5481,122.578,122.3687,122.5082,13435.0
2023-12-29 15:30:00,122.83,122.89,122.5,122.79,67572.0,122.4285,122.4883,122.0996,122.3886,67572.0
2024-01-02 09:30:00,121.05,121.25,119.42,119.77,105243.0,120.6543,120.8537,119.0296,119.3785,105243.0
2024-01-02 10:00:00,119.85,119.99,119.34,119.4,24396.0,119.4582,119.5978,118.9499,119.0097,24396.0
2024-01-02 10:30:00,119.31,119.32,118.93,119.16,41363.0,118.92,118.93,118.5412,118.7705,41363.0
2024-01-02 11:00:00,119.28,119.79,119.28,119.79,16155.0,118.8901,119.3984,118.8901,119.3984,16155.0
2024-01-02 11:30:00,119.81,120.0,119.81,119.92,53984.0,119.4184,119.6077,119.4184,119.528,53984.0
2024-01-02 12:00:00,119.96,120.04,119.78,119.8,32197.0,119.5679,119.6476,119.3885,119.4084,32197.0
2024-01-02 12:30:00,119.78,119.97,119.4,119.41,14887.0,119.3885,119.5778,119.0097,119.0197,14887.0
2024-01-02 13:00:00,119.4,119.59,119.31,119.51,37546.0,119.0097,119.1991,118.92,119.1193,37546.0
2024-01-02 13:30:00,119.52,119.58,119.22,119.25,35247.0,119.1293,119.1891,118.8303,118.8602,35247.0
2024-01-02 14:00:00,119.27,119.3,119.05,119.3,47615.0,118.8801,118.91,118.6608,118.91,47615.0
2024-01-02 14:30:00,119.3,119.36,118.96,118.97,117204.0,118.91,118.9698,118.5711,118.5811,117204.0
2024-01-02 15:00:00,118.94,118.96,118.71,118.93,34495.0,118.5512,118.5711,118.322,118.5412,34495.0
2024-01-02 15:30:00,118.94,119.55,118.86,119.48,161500.0,118.5512,119.1592,118.4715,119.0894,161500.0
2024-01-03 09:30:00,118.35,119.06,118.12,118.71,44011.0,117.9631,118.6708,117.7339,118.322,44011.0
2024-01-03 10:00:00,118.66,118.96,118.22,118.46,37244.0,118.2721,118.5711,117.8336,118.0728,37244.0
2024-01-03 10:30:00,118.48,118.49,118.19,118.42,30356.0,118.0927,118.1027,117.8037,118.0329,30356.0
2024-01-03 11:00:00,118.62,118.67,118.47,118.5,17031.0,118.2322,118.2821,118.0827,118.1126,17031.0
2024-01-03 11:30:00,118.5,118.64,118.24,118.26,15638.0,118.1126,118.2522,117.8535,117.8734,15638.0
2024-01-03 12:00:00,118.23,118.35,118.2,118.33,20268.0,117.8435,117.9631,117.8136,117.9432,20268.0
2024-01-03 12:30:00,118.4,118.61,118.38,118.61,22823.0,118.013,118.2223,117.993,118.2223,22823.0
2024-01-03 13:00:00,118.59,118.7,118.49,118.55,40788.0,118.2023,118.312,118.1027,118.1625,40788.0
2024-01-03 13:30:00,118.55,118.55,118.4,118.48,16714.0,118.1625,118.1625,118.013,118.0927,16714.0
2024-01-03 14:00:00,118.45,118.76,118.1,118.66,30198.0,118.0628,118.3718,117.7139,118.2721,30198.0
2024-01-03 14:30:00,118.71,118.79,118.5,118.59,16228.0,118.322,118.4017,118.1126,118.2023,16228.0
2024-01-03 15:00:00,118.6,118.65,118.32,118.4,33167.0,118.2123,118.2621,117.9332,118.013,33167.0
2024-01-03 15:30:00,118.41,118.55,118.12,118.24,56658.0,118.0229,118.1625,117.7339,117.8535,56658.0
2024-01-04 09:30:00,117.85,118.18,117.58,117.64,77592.0,117.4648,117.7937,117.1956,117.2555,77592.0
2024-01-04 10:00:00,117.59,118.26,117.5,118.05,43891.0,117.2056,117.8734,117.1159,117.6641,43891.0
2024-01-04 10:30:00,118.08,118.2,117.95,118.1,12381.0,117.694,117.8136,117.5644,117.7139,12381.0
2024-01-04 11:00:00,118.12,118.52,118.12,118.34,28551.0,117.7339,118.1326,117.7339,117.9532,28551.0
2024-01-04 11:30:00,118.33,118.44,117.99,118.07,10711.0,117.9432,118.0528,117.6043,117.684,10711.0
2024-01-04 12:00:00,118.04,118.1,117.92,118.05,31204.0,117.6541,117.7139,117.5345,117.6641,31204.0
2024-01-04 12:30:00,118.05,118.08,117.81,117.97,17195.0,117.6641,117.694,117.4249,117.5844,17195.0
2024-01-04 13:00:00,117.99,118.1,117.93,118.09,39980.0,117.6043,117.7139,117.5445,117.704,39980.0
2024-01-04 13:30:00,118.12,118.19,118.0,118.03,12421.0,117.7339,117.8037,117.6143,117.6442,12421.0
2024-01-04 14:00:00,118.02,118.08,117.82,117.84,28190.0,117.6342,117.694,117.4349,117.4548,28190.0
2024-01-04 14:30:00,117.81,117.9,117.72,117.84,20203.0,117.4249,117.5146,117.3352,117.4548,20203.0
2024-01-04 15:00:00,117.87,118.03,117.71,117.79,51721.0,117.4847,117.6442,117.3252,117.405,51721.0
2024-01-04 15:30:00,117.78,117.91,117.4,117.45,184644.0,117.395,117.5246,117.0162,117.0661,184644.0
2024-01-05 09:30:00,117.56,118.05,117.5,117.79,55304.0,117.1757,117.6641,117.1159,117.405,55304.0
2024-01-05 10:00:00,117.81,118.42,117.81,118.28,31399.0,117.4249,118.0329,117.4249,117.8934,31399.0
2024-01-05 10:30:00,118.31,118.54,118.22,118.47,20632.0,117.9233,118.1525,117.8336,118.0827,20632.0
2024-01-05 11:00:00,118.53,118.56,118.16,118.18,131597.0,118.1425,118.1724,117.7738,117.7937,131597.0
2024-01-05 11:30:00,118.23,118.24,118.02,118.14,29609.0,117.8435,117.8535,117.6342,117.7538,29609.0
2024-01-05 12:00:00,118.14,118.17,117.75,117.75,23035.0,117.7538,117.7837,117.3651,117.3651,23035.0
2024-01-05 12:30:00,117.74,117.93,117.74,117.88,11006.0,117.3551,117.5445,117.3551,117.4947,11006.0
2024-01-05 13:00:00,117.83,117.83,117.6,117.72,29248.0,117.4448,117.4448,117.2156,117.3352,29248.0
2024-01-05 13:30:00,117.98,118.05,117.9,117.9,13633.0,117.5943,117.6641,117.5146,117.5146,13633.0
2024-01-05 14:00:00,117.9,118.02,117.74,117.78,13573.0,117.5146,117.6342,117.3551,117.395,13573.0
2024-01-05 14:30:00,117.77,117.86,117.38,117.39,24450.0,117.385,117.4747,116.9963,117.0063,24450.0
2024-01-05 15:00:00,117.39,117.46,117.22,117.27,23743.0,117.0063,117.076,116.8368,116.8867,23743.0
2024-01-05 15:30:00,117.27,117.71,117.19,117.64,52483.0,116.8867,117.3252,116.8069,117.2555,52483.0
2024-01-08 09:30:00,118.25,119.4,118.25,119.39,47271.0,117.8635,119.0097,117.8635,118.9997,47271.0
2024-01-08 10:00:00,119.37,119.58,119.31,119.57,33010.0,118.9798,119.1891,118.92,119.1791,33010.0
2024-01-08 10:30:00,119.6,119.8,119.58,119.73,5769.0,119.209,119.4084,119.1891,119.3386,5769.0
2024-01-08 11:00:00,119.7,119.78,119.55,119.56,30226.0,119.3087,119.3885,119.1592,119.1692,30226.0
2024-01-08 11:30:00,119.64,119.87,119.61,119.87,18277.0,119.2489,119.4782,119.219,119.4782,18277.0
2024-01-08 12:00:00,119.91,120.0,119.85,119.88,22817.0,119.518,119.6077,119.4582,119.4881,22817.0
2024-01-08 12:30:00,119.91,120.17,119.91,120.14,11801.0,119.518,119.7772,119.518,119.7473,11801.0
2024-01-08 13:00:00,120.12,120.16,120.05,120.13,11700.0,119.7273,119.7672,119.6576,119.7373,11700.0
2024-01-08 13:30:00,120.12,120.34,120.09,120.34,27950.0,119.7273,119.9466,119.6974,119.9466,27950.0
2024-01-08 14:00:00,120.32,120.47,120.27,120.44,109168.0,119.9267,120.0762,119.8769,120.0463,109168.0
2024-01-08 14:30:00,120.46,120.69,120.45,120.63,16057.0,120.0662,120.2955,120.0563,120.2357,16057.0
2024-01-08 15:00:00,120.57,120.63,120.51,120.54,15781.0,120.1759,120.2357,120.1161,120.146,15781.0
2024-01-08 15:30:00,120.55,120.8,120.51,120.74,37157.0,120.1559,120.4051,120.1161,120.3453,37157.0
2024-01-09 09:30:00,119.88,120.28,119.8,120.16,232060.0,119.4881,119.8868,119.4084,119.7672,232060.0
2024-01-09 10:00:00,120.15,120.62,120.05,120.48,94352.0,119.7572,120.2257,119.6576,120.0862,94352.0
2024-01-09 10:30:00,120.47,120.65,120.31,120.47,73655.0,120.0762,120.2556,119.9167,120.0762,73655.0
2024-01-09 11:00:00,120.53,120.89,120.53,120.83,18150.0,120.136,120.4948,120.136,120.435,18150.0
2024-01-09 11:30:00,120.87,121.26,120.84,121.26,33029.0,120.4749,120.8636,120.445,120.8636,33029.0
2024-01-09 12:00:00,121.27,121.35,121.17,121.26,30565.0,120.8736,120.9533,120.7739,120.8636,30565.0
2024-01-09 12:30:00,121.24,121.42,121.18,121.4,17380.0,120.8437,121.0231,120.7839,121.0032,17380.0
2024-01-09 13:00:00,121.43,121.54,121.27,121.27,14512.0,121.0331,121.1427,120.8736,120.8736,14512.0
2024-01-09 13:30:00,121.2,121.41,121.05,121.28,114851.0,120.8038,121.0131,120.6543,120.8836,114851.0
2024-01-09 14:00:00,121.31,121.41,121.1,121.16,100024.0,120.9135,121.0131,120.7041,120.7639,100024.0
2024-01-09 14:30:00,121.19,121.26,121.09,121.21,64642.0,120.7938,120.8636,120.6942,120.8138,64642.0
2024-01-09 15:00:00,121.21,121.25,120.99,121.12,30325.0,120.8138,120.8537,120.5945,120.7241,30325.0
2024-01-09 15:30:00,121.13,121.17,120.78,121.11,57428.0,120.734,120.7739,120.3852,120.7141,57428.0
2024-01-10 09:30:00,121.34,121.71,121.11,121.27,97025.0,120.9434,121.3121,120.7141,120.8736,97025.0
2024-01-10 10:00:00,121.27,121.67,121.05,121.67,12739.0,120.8736,121.2723,120.6543,121.2723,12739.0
2024-01-10 10:30:00,121.67,121.97,121.64,121.95,55740.0,121.2723,121.5713,121.2424,121.5514,55740.0
2024-01-10 11:00:00,121.95,122.01,121.7,121.75,17600.0,121.5514,121.6112,121.3022,121.352,17600.0
2024-01-10 11:30:00,121.78,121.84,121.66,121.78,58136.0,121.3819,121.4417,121.2623,121.3819,58136.0
2024-01-10 12:00:00,121.78,121.89,121.69,121.88,26503.0,121.3819,121.4916,121.2922,121.4816,26503.0
2024-01-10 12:30:00,121.88,122.04,121.87,122.03,81053.0,121.4816,121.6411,121.4716,121.6311,81053.0
2024-01-10 13:00:00,121.94,122.14,121.85,122.02,12773.0,121.5414,121.7407,121.4517,121.6211,12773.0
2024-01-10 13:30:00,122.01,122.19,122.01,122.14,15234.0,121.6112,121.7906,121.6112,121.7407,15234.0
2024-01-10 14:00:00,122.15,122.49,122.15,122.36,20753.0,121.7507,122.0896,121.7507,121.96,20753.0
2024-01-10 14:30:00,122.38,122.57,122.34,122.55,12479.0,121.98,122.1693,121.9401,122.1494,12479.0
2024-01-10 15:00:00,122.57,122.57,122.12,122.23,93975.0,122.1693,122.1693,121.7208,121.8304,93975.0
2024-01-10 15:30:00,122.18,122.37,121.89,122.3,50860.0,121.7806,121.97,121.4916,121.9002,50860.0
2024-01-11 09:30:00,122.93,123.56,122.48,122.72,117865.0,122.5282,123.1561,122.0796,122.3188,117865.0
2024-01-11 10:00:00,122.72,122.72,121.64,122.26,41292.0,122.3188,122.3188,121.2424,121.8603,41292.0
2024-01-11 10:30:00,122.18,122.46,121.86,121.92,127176.0,121.7806,122.0597,121.4617,121.5215,127176.0
2024-01-11 11:00:00,121.91,121.93,121.28,121.41,37580.0,121.5115,121.5314,120.8836,121.0131,37580.0
2024-01-11 11:30:00,121.37,121.53,121.09,121.31,27837.0,120.9733,121.1327,120.6942,120.9135,27837.0
2024-01-11 12:00:00,121.31,121.59,121.3,121.3,20514.0,120.9135,121.1925,120.9035,120.9035,20514.0
2024-01-11 12:30:00,121.33,121.88,121.33,121.77,30424.0,120.9334,121.4816,120.9334,121.372,30424.0
2024-01-11 13:00:00,121.73,122.22,121.73,122.18,24910.0,121.3321,121.8205,121.3321,121.7806,24910.0
2024-01-11 13:30:00,122.22,122.52,122.1,122.49,88606.0,121.8205,122.1195,121.7009,122.0896,88606.0
2024-01-11 14:00:00,122.5,122.66,122.36,122.63,67710.0,122.0996,122.259,121.96,122.2291,67710.0
2024-01-11 14:30:00,122.64,122.91,122.59,122.86,62493.0,122.2391,122.5082,122.1893,122.4584,62493.0
2024-01-11 15:00:00,122.87,122.87,122.47,122.66,132706.0,122.4684,122.4684,122.0697,122.259,132706.0
2024-01-11 15:30:00,122.67,122.87,122.54,122.78,275390.0,122.269,122.4684,122.1394,122.3786,275390.0
2024-01-12 09:30:00,123.02,123.48,122.88,123.1,41794.0,122.6179,123.0764,122.4783,122.6976,41794.0
2024-01-12 10:00:00,122.91,123.26,122.75,123.02,18808.0,122.5082,122.8571,122.3487,122.6179,18808.0
2024-01-12 10:30:00,123.01,123.16,122.6,122.87,19665.0,122.6079,122.7574,122.1992,122.4684,19665.0
2024-01-12 11:00:00,122.83,123.22,122.83,123.12,13659.0,122.4285,122.8172,122.4285,122.7175,13659.0
2024-01-12 11:30:00,123.13,123.14,122.71,122.77,17552.0,122.7275,122.7375,122.3089,122.3687,17552.0
2024-01-12 12:00:00,122.72,122.99,122.7,122.8,7778.0,122.3188,122.588,122.2989,122.3986,7778.0
2024-01-12 12:30:00,122.88,123.06,122.81,122.94,9295.0,122.4783,122.6577,122.4086,122.5381,9295.0
2024-01-12 13:00:00,123.05,123.15,123.03,123.15,23993.0,122.6478,122.7474,122.6278,122.7474,23993.0
2024-01-12 13:30:00,123.13,123.25,123.1,123.18,7801.0,122.7275,122.8471,122.6976,122.7773,7801.0
2024-01-12 14:00:00,123.26,123.35,123.13,123.21,41091.0,122.8571,122.9468,122.7275,122.8072,41091.0
2024-01-12 14:30:00,123.2,123.2,123.01,123.04,9649.0,122.7973,122.7973,122.6079,122.6378,9649.0
2024-01-12 15:00:00,123.01,123.09,122.92,123.06,12959.0,122.6079,122.6876,122.5182,122.6577,12959.0
2024-01-12 15:30:00,123.04,123.21,123.03,123.13,23488.0,122.6378,122.8072,122.6278,122.7275,23488.0
2024-01-16 09:30:00,122.99,123.26,122.39,122.75,52788.0,122.588,122.8571,121.9899,122.3487,52788.0
2024-01-16 10:00:00,122.69,123.55,122.69,123.53,14879.0,122.2889,123.1461,122.2889,123.1262,14879.0
2024-01-16 10:30:00,123.5,123.88,123.37,123.87,22684.0,123.0963,123.4751,122.9667,123.4651,22684.0
2024-01-16 11:00:00,123.83,123.83,123.15,123.58,23251.0,123.4252,123.4252,122.7474,123.176,23251.0
2024-01-16 11:30:00,123.66,123.75,123.2,123.21,24823.0,123.2558,123.3455,122.7973,122.8072,24823.0
2024-01-16 12:00:00,123.29,123.29,122.99,122.99,17912.0,122.887,122.887,122.588,122.588,17912.0
2024-01-16 12:30:00,123.02,123.1,122.78,122.8,19839.0,122.6179,122.6976,122.3786,122.3986,19839.0
2024-01-16 13:00:00,122.77,123.09,122.73,123.0,26661.0,122.3687,122.6876,122.3288,122.5979,26661.0
2024-01-16 13:30:00,123.1,123.18,122.74,122.83,26281.0,122.6976,122.7773,122.3388,122.4285,26281.0
2024-01-16 14:00:00,122.8,122.91,122.56,122.77,18544.0,122.3986,122.5082,122.1594,122.3687,18544.0
2024-01-16 14:30:00,122.73,123.11,122.71,123.06,27044.0,122.3288,122.7076,122.3089,122.6577,27044.0
2024-01-16 15:00:00,123.13,123.19,123.02,123.06,22853.0,122.7275,122.7873,122.6179,122.6577,22853.0
2024-01-16 15:30:00,123.09,123.39,123.04,123.38,43004.0,122.6876,122.9867,122.6378,122.9767,43004.0
2024-01-17 09:30:00,122.41,122.58,121.19,121.22,64246.0,122.0099,122.1793,120.7938,120.8237,64246.0
2024-01-17 10:00:00,121.23,121.76,121.05,121.69,49309.0,120.8337,121.362,120.6543,121.2922,49309.0
2024-01-17 10:30:00,121.66,121.93,121.48,121.76,70941.0,121.2623,121.5314,121.0829,121.362,70941.0
2024-01-17 11:00:00,121.77,122.31,121.76,122.29,18639.0,121.372,121.9102,121.362,121.8903,18639.0
2024-01-17 11:30:00,122.3,122.44,122.2,122.25,9868.0,121.9002,122.0398,121.8005,121.8504,9868.0
2024-01-17 12:00:00,122.28,122.32,122.06,122.11,18278.0,121.8803,121.9202,121.661,121.7108,18278.0
2024-01-17 12:30:00,122.11,122.26,122.05,122.25,8872.0,121.7108,121.8603,121.651,121.8504,8872.0
2024-01-17 13:00:00,122.29,122.39,121.93,122.02,14137.0,121.8903,121.9899,121.5314,121.6211,14137.0
2024-01-17 13:30:00,122.02,122.02,121.77,121.97,30464.0,121.6211,121.6211,121.372,121.5713,30464.0
2024-01-17 14:00:00,122.01,122.31,121.95,122.27,30547.0,121.6112,121.9102,121.5514,121.8703,30547.0
2024-01-17 14:30:00,122.33,122.54,122.33,122.47,25808.0,121.9301,122.1394,121.9301,122.0697,25808.0
2024-01-17 15:00:00,122.44,122.46,122.21,122.28,43476.0,122.0398,122.0597,121.8105,121.8803,43476.0
2024-01-17 15:30:00,122.26,122.83,122.26,122.71,62841.0,121.8603,122.4285,121.8603,122.3089,62841.0
2024-01-18 09:30:00,124.33,124.64,124.26,124.4,58470.0,123.9236,124.2326,123.8538,123.9934,58470.0
2024-01-18 10:00:00,124.53,124.56,124.1,124.42,18025.0,124.1229,124.1528,123.6943,124.0133,18025.0
2024-01-18 10:30:00,124.49,124.89,124.31,124.79,23522.0,124.0831,124.4818,123.9036,124.3821,23522.0
2024-01-18 11:00:00,124.77,125.06,124.57,125.06,36022.0,124.3621,124.6512,124.1628,124.6512,36022.0
2024-01-18 11:30:00,125.08,125.16,124.88,124.9,37996.0,124.6711,124.7509,124.4718,124.4917,37996.0
2024-01-18 12:00:00,124.94,124.94,124.25,124.49,27436.0,124.5316,124.5316,123.8438,124.0831,27436.0
2024-01-18 12:30:00,124.49,124.5,124.23,124.3,29016.0,124.0831,124.093,123.8239,123.8937,29016.0
2024-01-18 13:00:00,124.3,124.32,123.78,123.85,45696.0,123.8937,123.9136,123.3754,123.4452,45696.0
2024-01-18 13:30:00,123.85,124.4,123.85,124.38,25703.0,123.4452,123.9934,123.4452,123.9734,25703.0
2024-01-18 14:00:00,124.37,124.94,124.37,124.93,28572.0,123.9635,124.5316,123.9635,124.5216,28572.0
2024-01-18 14:30:00,124.96,125.08,124.76,125.02,49864.0,124.5515,124.6711,124.3522,124.6113,49864.0
2024-01-18 15:00:00,125.02,125.11,124.9,125.03,38430.0,124.6113,124.701,124.4917,124.6213,38430.0
2024-01-18 15:30:00,125.04,125.19,124.9,125.04,82144.0,124.6313,124.7808,124.4917,124.6313,82144.0
2024-01-19 09:30:00,126.07,126.23,125.71,126.17,78300.0,125.6579,125.8174,125.2991,125.7576,78300.0
2024-01-19 10:00:00,126.2,126.27,125.85,126.25,47596.0,125.7875,125.8572,125.4386,125.8373,47596.0
2024-01-19 10:30:00,126.25,126.45,126.09,126.31,24491.0,125.8373,126.0367,125.6778,125.8971,24491.0
2024-01-19 11:00:00,126.27,126.66,126.19,126.57,128712.0,125.8572,126.246,125.7775,126.1563,128712.0
2024-01-19 11:30:00,126.57,126.61,126.31,126.58,35307.0,126.1563,126.1961,125.8971,126.1662,35307.0
2024-01-19 12:00:00,126.6,126.8,126.38,126.73,55513.0,126.1862,126.3855,125.9669,126.3157,55513.0
2024-01-19 12:30:00,126.76,127.05,126.74,127.03,43315.0,126.3456,126.6347,126.3257,126.6148,43315.0
2024-01-19 13:00:00,127.02,127.25,126.95,127.22,35753.0,126.6048,126.834,126.535,126.8041,35753.0
2024-01-19 13:30:00,127.22,127.58,127.21,127.56,53076.0,126.8041,127.163,126.7942,127.143,53076.0
2024-01-19 14:00:00,127.57,127.86,127.55,127.65,50361.0,127.153,127.442,127.1331,127.2327,50361.0
2024-01-19 14:30:00,127.66,127.8,127.42,127.8,37416.0,127.2427,127.3822,127.0035,127.3822,37416.0
2024-01-19 15:00:00,127.79,127.9,127.74,127.86,41447.0,127.3723,127.4819,127.3224,127.442,41447.0
2024-01-19 15:30:00,127.84,128.02,127.82,127.99,62860.0,127.4221,127.6015,127.4022,127.5716,62860.0
2024-01-22 09:30:00,128.87,129.6,128.68,129.11,101676.0,128.4487,129.1764,128.2594,128.688,101676.0
2024-01-22 10:00:00,129.21,129.23,128.57,128.57,60760.0,128.7876,128.8076,128.1497,128.1497,60760.0
2024-01-22 10:30:00,128.57,128.67,128.28,128.32,83378.0,128.1497,128.2494,127.8607,127.9005,83378.0
2024-01-22 11:00:00,128.31,128.92,128.24,128.85,18166.0,127.8906,128.4986,127.8208,128.4288,18166.0
2024-01-22 11:30:00,128.87,129.01,128.74,128.97,38630.0,128.4487,128.5883,128.3192,128.5484,38630.0
2024-01-22 12:00:00,129.01,129.01,128.54,128.71,33206.0,128.5883,128.5883,128.1198,128.2893,33206.0
2024-01-22 12:30:00,128.79,128.87,128.64,128.78,38038.0,128.369,128.4487,128.2195,128.359,38038.0
2024-01-22 13:00:00,128.74,128.76,128.42,128.43,24755.0,128.3192,128.3391,128.0002,128.0102,24755.0
2024-01-22 13:30:00,128.44,128.81,128.44,128.77,29468.0,128.0201,128.3889,128.0201,128.3491,29468.0
2024-01-22 14:00:00,128.78,128.83,128.55,128.71,22726.0,128.359,128.4089,128.1298,128.2893,22726.0
2024-01-22 14:30:00,128.72,128.8,128.63,128.74,26688.0,128.2992,128.379,128.2095,128.3192,26688.0
2024-01-22 15:00:00,128.75,128.87,128.65,128.86,27884.0,128.3291,128.4487,128.2295,128.4388,27884.0
2024-01-22 15:30:00,128.86,128.86,128.5,128.53,100822.0,128.4388,128.4388,128.08,128.1099,100822.0
2024-01-23 09:30:00,128.84,128.84,127.96,128.56,84817.0,128.4188,128.4188,127.5417,128.1398,84817.0
2024-01-23 10:00:00,128.59,128.7,128.22,128.51,21632.0,128.1697,128.2793,127.8009,128.0899,21632.0
2024-01-23 10:30:00,128.5,128.64,128.4,128.48,33856.0,128.08,128.2195,127.9803,128.06,33856.0
2024-01-23 11:00:00,128.47,128.69,128.36,128.41,22319.0,128.05,128.2693,127.9404,127.9902,22319.0
2024-01-23 11:30:00,128.42,128.63,128.34,128.61,29543.0,128.0002,128.2095,127.9205,128.1896,29543.0
2024-01-23 12:00:00,128.61,128.62,128.46,128.52,18864.0,128.1896,128.1996,128.0401,128.0999,18864.0
2024-01-23 12:30:00,128.51,128.84,128.48,128.82,14988.0,128.0899,128.4188,128.06,128.3989,14988.0
2024-01-23 13:00:00,128.81,128.82,128.71,128.72,17430.0,128.3889,128.3989,128.2893,128.2992,17430.0
2024-01-23 13:30:00,128.74,128.77,128.6,128.72,16208.0,128.3192,128.3491,128.1796,128.2992,16208.0
2024-01-23 14:00:00,128.73,128.76,128.57,128.62,43157.0,128.3092,128.3391,128.1497,128.1996,43157.0
2024-01-23 14:30:00,128.61,128.85,128.53,128.82,23907.0,128.1896,128.4288,128.1099,128.3989,23907.0
2024-01-23 15:00:00,128.82,129.03,128.79,128.94,26553.0,128.3989,128.6082,128.369,128.5185,26553.0
2024-01-23 15:30:00,128.94,129.16,128.85,129.09,67610.0,128.5185,128.7378,128.4288,128.668,67610.0
2024-01-24 09:30:00,129.99,130.26,129.75,130.2,71923.0,129.5651,129.8342,129.3259,129.7744,71923.0
2024-01-24 10:00:00,130.22,130.76,129.97,130.75,50163.0,129.7943,130.3326,129.5451,130.3226,50163.0
2024-01-24 10:30:00,130.74,131.14,130.68,130.87,63333.0,130.3126,130.7113,130.2528,130.4422,63333.0
2024-01-24 11:00:00,130.9,130.93,130.5,130.69,34307.0,130.4721,130.502,130.0734,130.2628,34307.0
2024-01-24 11:30:00,130.65,131.01,130.61,130.98,48300.0,130.2229,130.5817,130.1831,130.5518,48300.0
2024-01-24 12:00:00,130.98,131.22,130.91,131.15,20489.0,130.5518,130.7911,130.4821,130.7213,20489.0
2024-01-24 12:30:00,131.18,131.39,131.17,131.31,22632.0,130.7512,130.9605,130.7412,130.8808,22632.0
2024-01-24 13:00:00,131.27,131.27,130.81,131.12,57575.0,130.8409,130.8409,130.3824,130.6914,57575.0
2024-01-24 13:30:00,131.06,131.07,130.66,130.83,24407.0,130.6316,130.6416,130.2329,130.4023,24407.0
2024-01-24 14:00:00,130.83,130.85,130.13,130.24,56550.0,130.4023,130.4223,129.7046,129.8143,56550.0
2024-01-24 14:30:00,130.24,130.59,130.18,130.38,77726.0,129.8143,130.1631,129.7545,129.9538,77726.0
2024-01-24 15:00:00,130.37,130.51,129.97,129.98,128336.0,129.9438,130.0834,129.5451,129.5551,128336.0
2024-01-24 15:30:00,129.96,130.35,129.88,130.0,107245.0,129.5352,129.9239,129.4554,129.575,107245.0
2024-01-25 09:30:00,131.21,131.34,130.88,130.91,70574.0,130.7811,130.9107,130.4522,130.4821,70574.0
2024-01-25 10:00:00,130.96,131.64,130.73,131.62,104310.0,130.5319,131.2097,130.3027,131.1898,104310.0
2024-01-25 10:30:00,131.64,131.73,131.29,131.66,44766.0,131.2097,131.2994,130.8608,131.2296,44766.0
2024-01-25 11:00:00,131.64,131.77,131.44,131.74,579513.0,131.2097,131.3393,131.0103,131.3094,579513.0
2024-01-25 11:30:00,131.74,131.96,131.63,131.75,121926.0,131.3094,131.5286,131.1997,131.3193,121926.0
2024-01-25 12:00:00,131.76,131.82,131.22,131.28,107199.0,131.3293,131.3891,130.7911,130.8509,107199.0
2024-01-25 12:30:00,131.34,131.35,130.94,131.1,144202.0,130.9107,130.9206,130.512,130.6715,144202.0
2024-01-25 13:00:00,131.08,131.3,130.63,130.78,178051.0,130.6515,130.8708,130.203,130.3525,178051.0
2024-01-25 13:30:00,130.78,130.89,130.26,130.3,98272.0,130.3525,130.4621,129.8342,129.8741,98272.0
2024-01-25 14:00:00,130.29,130.29,129.96,130.18,91242.0,129.8641,129.8641,129.5352,129.7545,91242.0
2024-01-25 14:30:00,130.18,130.49,130.04,130.48,387164.0,129.7545,130.0634,129.6149,130.0535,387164.0
2024-01-25 15:00:00,130.48,130.55,130.33,130.37,103285.0,130.0535,130.1233,129.904,129.9438,103285.0
2024-01-25 15:30:00,130.39,130.63,130.33,130.61,94182.0,129.9638,130.203,129.904,130.1831,94182.0
2024-01-26 09:30:00,129.76,129.94,129.55,129.83,98997.0,129.3358,129.5152,129.1265,129.4056,98997.0
2024-01-26 10:00:00,129.78,130.08,129.43,130.07,54957.0,129.3558,129.6548,129.0069,129.6448,54957.0
2024-01-26 10:30:00,130.1,130.38,130.08,130.36,68052.0,129.6747,129.9538,129.6548,129.9339,68052.0
2024-01-26 11:00:00,130.41,130.42,130.12,130.19,44704.0,129.9837,129.9937,129.6947,129.7644,44704.0
2024-01-26 11:30:00,130.2,130.26,129.83,130.09,57907.0,129.7744,129.8342,129.4056,129.6648,57907.0
2024-01-26 12:00:00,130.09,130.22,129.9,129.91,83612.0,129.6648,129.7943,129.4754,129.4853,83612.0
2024-01-26 12:30:00,129.89,129.89,129.21,129.34,76625.0,129.4654,129.4654,128.7876,128.9172,76625.0
2024-01-26 13:00:00,129.27,129.51,129.2,129.43,43585.0,128.8474,129.0866,128.7777,129.0069,43585.0
2024-01-26 13:30:00,129.47,129.5,129.13,129.27,32551.0,129.0468,129.0767,128.7079,128.8474,32551.0
2024-01-26 14:00:00,129.27,129.48,129.27,129.33,39912.0,128.8474,129.0567,128.8474,128.9072,39912.0
2024-01-26 14:30:00,129.32,129.7,129.23,129.62,42552.0,128.8973,129.276,128.8076,129.1963,42552.0
2024-01-26 15:00:00,129.62,129.63,129.38,129.41,52899.0,129.1963,129.2063,128.9571,128.987,52899.0
2024-01-26 15:30:00,129.41,129.43,129.21,129.32,69836.0,128.987,129.0069,128.7876,128.8973,69836.0
2024-01-29 09:30:00,129.61,130.01,129.41,129.81,43869.0,129.1863,129.585,128.987,129.3857,43869.0
2024-01-29 10:00:00,129.8,129.9,129.53,129.74,22609.0,129.3757,129.4754,129.1066,129.3159,22609.0
2024-01-29 10:30:00,129.83,129.85,129.47,129.5,60012.0,129.4056,129.4255,129.0468,129.0767,60012.0
2024-01-29 11:00:00,129.52,129.67,129.43,129.66,29110.0,129.0966,129.2461,129.0069,129.2362,29110.0
2024-01-29 11:30:00,129.66,129.79,129.63,129.78,20060.0,129.2362,129.3657,129.2063,129.3558,20060.0
2024-01-29 12:00:00,129.79,130.02,129.76,129.93,37234.0,129.3657,129.595,129.3358,129.5053,37234.0
2024-01-29 12:30:00,129.95,130.0,129.83,129.95,31013.0,129.5252,129.575,129.4056,129.5252,31013.0
2024-01-29 13:00:00,129.95,129.95,129.81,129.93,28201.0,129.5252,129.5252,129.3857,129.5053,28201.0
2024-01-29 13:30:00,129.94,129.99,129.88,129.89,26935.0,129.5152,129.5651,129.4554,129.4654,26935.0
2024-01-29 14:00:00,129.88,130.19,129.85,130.13,32844.0,129.4554,129.7644,129.4255,129.7046,32844.0
2024-01-29 14:30:00,130.15,130.23,130.11,130.17,33723.0,129.7246,129.8043,129.6847,129.7445,33723.0
2024-01-29 15:00:00,130.18,130.89,130.18,130.77,157082.0,129.7545,130.4621,129.7545,130.3425,157082.0
2024-01-29 15:30:00,130.79,130.87,130.64,130.83,101108.0,130.3625,130.4422,130.213,130.4023,101108.0
2024-01-30 09:30:00,130.81,131.02,130.7,130.82,57240.0,130.3824,130.5917,130.2728,130.3924,57240.0
2024-01-30 10:00:00,130.78,130.79,130.41,130.65,15374.0,130.3525,130.3625,129.9837,130.2229,15374.0
2024-01-30 10:30:00,130.66,130.74,130.18,130.33,35901.0,130.2329,130.3126,129.7545,129.904,35901.0
2024-01-30 11:00:00,130.35,130.39,130.22,130.35,21379.0,129.9239,129.9638,129.7943,129.9239,21379.0
2024-01-30 11:30:00,130.37,130.42,130.19,130.2,14909.0,129.9438,129.9937,129.7644,129.7744,14909.0
2024-01-30 12:00:00,130.28,130.31,129.77,129.78,21760.0,129.8541,129.884,129.3458,129.3558,21760.0
2024-01-30 12:30:00,129.75,129.81,129.6,129.65,32196.0,129.3259,129.3857,129.1764,129.2262,32196.0
2024-01-30 13:00:00,129.64,129.87,129.5,129.86,22928.0,129.2162,129.4455,129.0767,129.4355,22928.0
2024-01-30 13:30:00,129.9,129.9,129.54,129.59,17986.0,129.4754,129.4754,129.1166,129.1664,17986.0
2024-01-30 14:00:00,129.62,129.65,129.37,129.64,15414.0,129.1963,129.2262,128.9471,129.2162,15414.0
2024-01-30 14:30:00,129.63,129.8,129.63,129.72,49154.0,129.2063,129.3757,129.2063,129.296,49154.0
2024-01-30 15:00:00,129.71,129.93,129.62,129.88,75703.0,129.286,129.5053,129.1963,129.4554,75703.0
2024-01-30 15:30:00,129.86,129.87,129.64,129.7,137765.0,129.4355,129.4455,129.2162,129.276,137765.0
2024-01-31 09:30:00,127.76,128.22,127.25,127.53,144882.0,127.3424,127.8009,126.834,127.1131,144882.0
2024-01-31 10:00:00,127.44,127.58,126.91,126.97,45781.0,127.0234,127.163,126.4951,126.555,45781.0
2024-01-31 10:30:00,127.04,127.04,126.6,126.82,36720.0,126.6247,126.6247,126.1862,126.4054,36720.0
2024-01-31 11:00:00,126.87,127.3,126.85,127.12,61524.0,126.4553,126.8839,126.4353,126.7045,61524.0
2024-01-31 11:30:00,127.14,127.26,126.99,127.17,69795.0,126.7244,126.844,126.5749,126.7543,69795.0
2024-01-31 12:00:00,127.19,127.41,127.17,127.27,39423.0,126.7742,126.9935,126.7543,126.854,39423.0
2024-01-31 12:30:00,127.27,127.35,127.07,127.33,56838.0,126.854,126.9337,126.6546,126.9138,56838.0
2024-01-31 13:00:00,127.34,127.62,127.31,127.37,28291.0,126.9237,127.2028,126.8938,126.9536,28291.0
2024-01-31 13:30:00,127.38,127.55,127.35,127.42,25374.0,126.9636,127.1331,126.9337,127.0035,25374.0
2024-01-31 14:00:00,127.49,127.5,126.9,127.09,50059.0,127.0733,127.0832,126.4852,126.6746,50059.0
2024-01-31 14:30:00,127.06,128.29,127.04,127.57,45713.0,126.6447,127.8706,126.6247,127.153,45713.0
2024-01-31 15:00:00,127.47,127.5,126.51,126.93,51693.0,127.0533,127.0832,126.0965,126.5151,51693.0
2024-01-31 15:30:00,126.92,126.92,126.31,126.38,93938.0,126.5051,126.5051,125.8971,125.9669,93938.0
2024-02-01 09:30:00,127.12,127.5,127.0,127.31,99389.0,126.7045,127.0832,126.5849,126.8938,99389.0
2024-02-01 10:00:00,127.29,127.76,127.04,127.76,143401.0,126.8739,127.3424,126.6247,127.3424,143401.0
2024-02-01 10:30:00,127.77,127.77,126.96,126.98,38336.0,127.3523,127.3523,126.545,126.5649,38336.0
2024-02-01 11:00:00,126.93,127.15,126.89,126.92,47870.0,126.5151,126.7344,126.4752,126.5051,47870.0
2024-02-01 11:30:00,126.93,127.23,126.91,127.17,90532.0,126.5151,126.8141,126.4951,126.7543,90532.0
2024-02-01 12:00:00,127.17,127.61,127.15,127.24,97803.0,126.7543,127.1929,126.7344,126.8241,97803.0
2024-02-01 12:30:00,127.24,127.76,127.15,127.53,80188.0,126.8241,127.3424,126.7344,127.1131,80188.0
2024-02-01 13:00:00,127.53,127.54,127.16,127.47,43965.0,127.1131,127.1231,126.7443,127.0533,43965.0
2024-02-01 13:30:00,127.51,127.69,127.24,127.5,49873.0,127.0932,127.2726,126.8241,127.0832,49873.0
2024-02-01 14:00:00,127.53,127.81,127.5,127.68,57939.0,127.1131,127.3922,127.0832,127.2626,57939.0
2024-02-01 14:30:00,127.69,127.97,127.58,127.96,88820.0,127.2726,127.5517,127.163,127.5417,88820.0
2024-02-01 15:00:00,127.96,128.06,127.83,127.95,114593.0,127.5417,127.6414,127.4121,127.5317,114593.0
2024-02-01 15:30:00,127.96,128.08,127.66,127.85,118772.0,127.5417,127.6613,127.2427,127.4321,118772.0
2024-02-02 09:30:00,127.97,129.27,127.65,128.97,158804.0,127.5517,128.8474,127.2327,128.5484,158804.0
2024-02-02 10:00:00,128.97,129.2,128.75,128.86,89831.0,128.5484,128.7777,128.3291,128.4388,89831.0
2024-02-02 10:30:00,128.86,129.64,128.68,129.46,58762.0,128.4388,129.2162,128.2594,129.0368,58762.0
2024-02-02 11:00:00,129.42,129.75,129.18,129.74,61562.0,128.9969,129.3259,128.7577,129.3159,61562.0
2024-02-02 11:30:00,129.76,130.08,129.7,130.02,59762.0,129.3358,129.6548,129.276,129.595,59762.0
2024-02-02 12:00:00,130.06,130.52,129.98,130.52,49878.0,129.6349,130.0933,129.5551,130.0933,49878.0
2024-02-02 12:30:00,130.52,130.58,129.82,130.11,79140.0,130.0933,130.1532,129.3956,129.6847,79140.0
2024-02-02 13:00:00,130.16,130.28,129.9,130.02,64576.0,129.7345,129.8541,129.4754,129.595,64576.0
2024-02-02 13:30:00,130.03,130.22,129.83,130.2,35521.0,129.6049,129.7943,129.4056,129.7744,35521.0
2024-02-02 14:00:00,130.21,130.46,130.21,130.3,72182.0,129.7844,130.0335,129.7844,129.8741,72182.0
2024-02-02 14:30:00,130.31,130.56,130.25,130.42,48384.0,129.884,130.1332,129.8242,129.9937,48384.0
2024-02-02 15:00:00,130.42,130.52,130.26,130.46,41659.0,129.9937,130.0933,129.8342,130.0335,41659.0
2024-02-02 15:30:00,130.46,130.63,130.24,130.27,124776.0,130.0335,130.203,129.8143,129.8442,124776.0
2024-02-05 09:30:00,130.68,130.94,130.2,130.47,84470.0,130.2528,130.512,129.7744,130.0435,84470.0
2024-02-05 10:00:00,130.46,130.46,129.61,129.84,39818.0,130.0335,130.0335,129.1863,129.4156,39818.0
2024-02-05 10:30:00,129.83,129.88,129.21,129.56,29980.0,129.4056,129.4554,128.7876,129.1365,29980.0
2024-02-05 11:00:00,129.65,129.9,129.57,129.69,23988.0,129.2262,129.4754,129.1465,129.2661,23988.0
2024-02-05 11:30:00,129.71,130.14,129.71,130.1,44913.0,129.286,129.7146,129.286,129.6747,44913.0
2024-02-05 12:00:00,130.1,130.31,130.06,130.28,32775.0,129.6747,129.884,129.6349,129.8541,32775.0
2024-02-05 12:30:00,130.31,130.58,130.31,130.46,26687.0,129.884,130.1532,129.884,130.0335,26687.0
2024-02-05 13:00:00,130.39,130.63,130.33,130.33,34816.0,129.9638,130.203,129.904,129.904,34816.0
2024-02-05 13:30:00,130.3,130.42,130.22,130.38,19504.0,129.8741,129.9937,129.7943,129.9538,19504.0
2024-02-05 14:00:00,130.34,130.5,130.29,130.45,21055.0,129.9139,130.0734,129.8641,130.0236,21055.0
2024-02-05 14:30:00,130.47,130.76,130.47,130.71,28908.0,130.0435,130.3326,130.0435,130.2827,28908.0
2024-02-05 15:00:00,130.71,130.71,130.16,130.45,117697.0,130.2827,130.2827,129.7345,130.0236,117697.0
2024-02-05 15:30:00,130.46,130.62,130.3,130.4,183812.0,130.0335,130.193,129.8741,129.9737,183812.0
2024-02-06 09:30:00,130.78,131.0,130.06,130.07,56093.0,130.3525,130.5718,129.6349,129.6448,56093.0
2024-02-06 10:00:00,130.0,130.05,129.54,129.8,16174.0,129.575,129.6249,129.1166,129.3757,16174.0
2024-02-06 10:30:00,129.78,129.99,129.57,129.76,21960.0,129.3558,129.5651,129.1465,129.3358,21960.0
2024-02-06 11:00:00,129.78,129.98,129.7,129.98,39878.0,129.3558,129.5551,129.276,129.5551,39878.0
2024-02-06 11:30:00,129.97,130.02,129.37,129.42,27987.0,129.5451,129.595,128.9471,128.9969,27987.0
2024-02-06 12:00:00,129.42,129.47,129.05,129.34,37425.0,128.9969,129.0468,128.6282,128.9172,37425.0
2024-02-06 12:30:00,129.4,129.46,129.17,129.29,12440.0,128.977,129.0368,128.7478,128.8674,12440.0
2024-02-06 13:00:00,129.32,129.55,129.32,129.51,28512.0,128.8973,129.1265,128.8973,129.0866,28512.0
2024-02-06 13:30:00,129.53,129.73,129.53,129.72,11490.0,129.1066,129.3059,129.1066,129.296,11490.0
2024-02-06 14:00:00,129.73,129.73,129.18,129.4,38897.0,129.3059,129.3059,128.7577,128.977,38897.0
2024-02-06 14:30:00,129.4,129.75,129.39,129.72,36391.0,128.977,129.3259,128.967,129.296,36391.0
2024-02-06 15:00:00,129.73,129.86,129.71,129.73,24619.0,129.3059,129.4355,129.286,129.3059,24619.0
2024-02-06 15:30:00,129.72,129.95,129.4,129.94,36147.0,129.296,129.5252,128.977,129.5152,36147.0
2024-02-07 09:30:00,130.85,130.94,130.54,130.7,42370.0,130.4223,130.512,130.1133,130.2728,42370.0
2024-02-07 10:00:00,130.81,131.7,130.7,131.7,43309.0,130.3824,131.2695,130.2728,131.2695,43309.0
2024-02-07 10:30:00,131.7,131.77,131.43,131.43,57119.0,131.2695,131.3393,131.0004,131.0004,57119.0
2024-02-07 11:00:00,131.43,131.6,131.25,131.39,21610.0,131.0004,131.1698,130.821,130.9605,21610.0
2024-02-07 11:30:00,131.4,131.62,131.2,131.55,13873.0,130.9705,131.1898,130.7711,131.12,13873.0
2024-02-07 12:00:00,131.53,131.63,131.38,131.4,10643.0,131.1,131.1997,130.9505,130.9705,10643.0
2024-02-07 12:30:00,131.36,131.44,131.14,131.4,15243.0,130.9306,131.0103,130.7113,130.9705,15243.0
2024-02-07 13:00:00,131.37,131.7,131.29,131.69,26421.0,130.9406,131.2695,130.8608,131.2595,26421.0
2024-02-07 13:30:00,131.72,131.82,131.58,131.77,38686.0,131.2894,131.3891,131.1499,131.3393,38686.0
2024-02-07 14:00:00,131.79,131.79,131.65,131.67,20100.0,131.3592,131.3592,131.2197,131.2396,20100.0
2024-02-07 14:30:00,131.71,131.88,131.67,131.84,26728.0,131.2795,131.4489,131.2396,131.409,26728.0
2024-02-07 15:00:00,131.83,131.94,131.79,131.87,44885.0,131.3991,131.5087,131.3592,131.4389,44885.0
2024-02-07 15:30:00,131.87,131.91,131.75,131.9,35693.0,131.4389,131.4788,131.3193,131.4688,35693.0
2024-02-08 09:30:00,131.97,132.4,131.95,132.38,95072.0,131.5386,131.9672,131.5187,131.9473,95072.0
2024-02-08 10:00:00,132.38,132.47,132.21,132.25,15702.0,131.9473,132.037,131.7778,131.8177,15702.0
2024-02-08 10:30:00,132.26,132.76,132.14,132.75,23749.0,131.8277,132.326,131.7081,132.3161,23749.0
2024-02-08 11:00:00,132.71,132.72,132.45,132.45,33918.0,132.2762,132.2862,132.017,132.017,33918.0
2024-02-08 11:30:00,132.44,132.63,132.44,132.62,20831.0,132.0071,132.1965,132.0071,132.1865,20831.0
2024-02-08 12:00:00,132.61,132.72,132.47,132.69,17660.0,132.1765,132.2862,132.037,132.2563,17660.0
2024-02-08 12:30:00,132.69,132.7,132.37,132.39,15359.0,132.2563,132.2662,131.9373,131.9572,15359.0
2024-02-08 13:00:00,132.47,132.68,132.47,132.68,25203.0,132.037,132.2463,132.037,132.2463,25203.0
2024-02-08 13:30:00,132.69,132.76,132.52,132.58,28373.0,132.2563,132.326,132.0868,132.1466,28373.0
2024-02-08 14:00:00,132.61,132.62,132.33,132.36,14785.0,132.1765,132.1865,131.8974,131.9273,14785.0
2024-02-08 14:30:00,132.33,132.53,132.22,132.5,28571.0,131.8974,132.0968,131.7878,132.0669,28571.0
2024-02-08 15:00:00,132.51,132.61,132.46,132.59,29264.0,132.0768,132.1765,132.027,132.1566,29264.0
2024-02-08 15:30:00,132.58,132.61,132.37,132.49,40936.0,132.1466,132.1765,131.9373,132.0569,40936.0
2024-02-09 09:30:00,133.3,133.65,132.99,133.65,83348.0,132.8643,133.2131,132.5553,133.2131,83348.0
2024-02-09 10:00:00,133.69,133.94,133.45,133.94,33799.0,133.253,133.5022,133.0138,133.5022,33799.0
2024-02-09 10:30:00,133.97,134.13,133.9,134.1,23625.0,133.5321,133.6915,133.4623,133.6616,23625.0
2024-02-09 11:00:00,134.12,134.28,134.08,134.12,21170.0,133.6816,133.8411,133.6417,133.6816,21170.0
2024-02-09 11:30:00,134.17,134.28,134.02,134.19,29906.0,133.7314,133.8411,133.5819,133.7514,29906.0
2024-02-09 12:00:00,134.16,134.2,134.01,134.2,25923.0,133.7214,133.7613,133.5719,133.7613,25923.0
2024-02-09 12:30:00,134.2,134.4,134.14,134.37,23408.0,133.7613,133.9607,133.7015,133.9308,23408.0
2024-02-09 13:00:00,134.36,134.42,134.3,134.4,20880.0,133.9208,133.9806,133.861,133.9607,20880.0
2024-02-09 13:30:00,134.38,134.46,134.29,134.38,29664.0,133.9407,134.0205,133.851,133.9407,29664.0
2024-02-09 14:00:00,134.36,134.48,134.29,134.48,31931.0,133.9208,134.0404,133.851,134.0404,31931.0
2024-02-09 14:30:00,134.49,134.61,134.46,134.5,21722.0,134.0504,134.17,134.0205,134.0603,21722.0
2024-02-09 15:00:00,134.5,134.5,134.3,134.37,39676.0,134.0603,134.0603,133.861,133.9308,39676.0
2024-02-09 15:30:00,134.37,134.43,134.3,134.36,65992.0,133.9308,133.9906,133.861,133.9208,65992.0
2024-02-12 09:30:00,134.27,134.34,133.82,134.09,69321.0,133.8311,133.9009,133.3826,133.6517,69321.0
2024-02-12 10:00:00,134.09,134.26,133.92,134.19,20167.0,133.6517,133.8211,133.4822,133.7514,20167.0
2024-02-12 10:30:00,134.15,134.7,134.15,134.67,25511.0,133.7115,134.2597,133.7115,134.2298,25511.0
2024-02-12 11:00:00,134.7,134.8,134.53,134.73,18212.0,134.2597,134.3594,134.0902,134.2896,18212.0
2024-02-12 11:30:00,134.75,134.99,134.58,134.74,23776.0,134.3095,134.5487,134.1401,134.2996,23776.0
2024-02-12 12:00:00,134.7,134.84,134.52,134.59,56292.0,134.2597,134.3992,134.0803,134.15,56292.0
2024-02-12 12:30:00,134.6,134.78,134.59,134.78,17195.0,134.16,134.3394,134.15,134.3394,17195.0
2024-02-12 13:00:00,134.75,134.77,134.31,134.33,25169.0,134.3095,134.3295,133.871,133.8909,25169.0
2024-02-12 13:30:00,134.26,134.3,133.72,133.97,27364.0,133.8211,133.861,133.2829,133.5321,27364.0
2024-02-12 14:00:00,133.92,133.96,133.23,133.52,39602.0,133.4822,133.5221,132.7945,133.0835,39602.0
2024-02-12 14:30:00,133.54,133.64,133.24,133.27,26804.0,133.1035,133.2031,132.8045,132.8344,26804.0
2024-02-12 15:00:00,133.28,133.64,133.27,133.5,54876.0,132.8443,133.2031,132.8344,133.0636,54876.0
2024-02-12 15:30:00,133.52,133.53,133.28,133.4,85035.0,133.0835,133.0935,132.8443,132.9639,85035.0
2024-02-13 09:30:00,130.41,130.99,129.8,130.94,92255.0,129.9837,130.5618,129.3757,130.512,92255.0
2024-02-13 10:00:00,130.98,131.5,130.56,131.5,33339.0,130.5518,131.0701,130.1332,131.0701,33339.0
2024-02-13 10:30:00,131.58,132.12,131.51,131.59,86695.0,131.1499,131.6881,131.0801,131.1599,86695.0
2024-02-13 11:00:00,131.67,132.06,131.64,131.72,21296.0,131.2396,131.6283,131.2097,131.2894,21296.0
2024-02-13 11:30:00,131.77,131.88,131.49,131.53,22911.0,131.3393,131.4489,131.0602,131.1,22911.0
2024-02-13 12:00:00,131.52,131.52,131.21,131.22,22737.0,131.0901,131.0901,130.7811,130.7911,22737.0
2024-02-13 12:30:00,131.27,131.58,131.05,131.09,16820.0,130.8409,131.1499,130.6216,130.6615,16820.0
2024-02-13 13:00:00,131.09,131.34,131.05,131.26,22073.0,130.6615,130.9107,130.6216,130.8309,22073.0
2024-02-13 13:30:00,131.22,131.31,131.02,131.07,19944.0,130.7911,130.8808,130.5917,130.6416,19944.0
2024-02-13 14:00:00,131.08,131.08,130.5,130.72,27429.0,130.6515,130.6515,130.0734,130.2927,27429.0
2024-02-13 14:30:00,130.7,130.97,130.34,130.38,49492.0,130.2728,130.5419,129.9139,129.9538,49492.0
2024-02-13 15:00:00,130.45,130.5,130.08,130.32,52055.0,130.0236,130.0734,129.6548,129.894,52055.0
2024-02-13 15:30:00,130.32,131.07,130.28,131.05,74657.0,129.894,130.6416,129.8541,130.6216,74657.0
2024-02-14 09:30:00,132.21,132.45,131.76,132.15,97940.0,131.7778,132.017,131.3293,131.718,97940.0
2024-02-14 10:00:00,132.21,132.54,132.01,132.47,34222.0,131.7778,132.1067,131.5785,132.037,34222.0
2024-02-14 10:30:00,132.49,132.5,131.71,131.71,60020.0,132.0569,132.0669,131.2795,131.2795,60020.0
2024-02-14 11:00:00,131.68,131.83,131.4,131.79,41845.0,131.2496,131.3991,130.9705,131.3592,41845.0
2024-02-14 11:30:00,131.83,131.89,131.59,131.62,36674.0,131.3991,131.4589,131.1599,131.1898,36674.0
2024-02-14 12:00:00,131.57,131.88,131.27,131.87,21199.0,131.1399,131.4489,130.8409,131.4389,21199.0
2024-02-14 12:30:00,131.9,132.04,131.88,131.97,14642.0,131.4688,131.6084,131.4489,131.5386,14642.0
2024-02-14 13:00:00,131.94,132.04,131.65,131.8,114233.0,131.5087,131.6084,131.2197,131.3692,114233.0
2024-02-14 13:30:00,131.84,132.25,131.84,132.06,36487.0,131.409,131.8177,131.409,131.6283,36487.0
2024-02-14 14:00:00,132.06,132.06,131.67,131.97,56184.0,131.6283,131.6283,131.2396,131.5386,56184.0
2024-02-14 14:30:00,132.01,132.15,131.98,132.13,39721.0,131.5785,131.718,131.5486,131.6981,39721.0
2024-02-14 15:00:00,132.16,132.47,132.06,132.45,87958.0,131.728,132.037,131.6283,132.017,87958.0
2024-02-14 15:30:00,132.44,132.86,132.31,132.73,255231.0,132.0071,132.4257,131.8775,132.2961,255231.0
2024-02-15 09:30:00,132.89,132.89,131.75,131.78,77326.0,132.4556,132.4556,131.3193,131.3492,77326.0
2024-02-15 10:00:00,131.76,132.29,131.72,131.81,42349.0,131.3293,131.8576,131.2894,131.3791,42349.0
2024-02-15 10:30:00,131.85,132.23,131.83,132.17,35767.0,131.419,131.7978,131.3991,131.738,35767.0
2024-02-15 11:00:00,132.16,132.16,131.57,131.96,29387.0,131.728,131.728,131.1399,131.5286,29387.0
2024-02-15 11:30:00,131.95,132.09,131.79,131.81,30607.0,131.5187,131.6582,131.3592,131.3791,30607.0
2024-02-15 12:00:00,131.93,132.24,131.78,132.21,112759.0,131.4987,131.8077,131.3492,131.7778,112759.0
2024-02-15 12:30:00,132.23,132.3,132.02,132.03,36014.0,131.7978,131.8675,131.5884,131.5984,36014.0
2024-02-15 13:00:00,132.01,132.43,132.01,132.39,32042.0,131.5785,131.9971,131.5785,131.9572,32042.0
2024-02-15 13:30:00,132.42,132.49,132.24,132.32,40963.0,131.9871,132.0569,131.8077,131.8875,40963.0
2024-02-15 14:00:00,132.32,132.41,132.14,132.21,39893.0,131.8875,131.9772,131.7081,131.7778,39893.0
2024-02-15 14:30:00,132.3,132.41,132.21,132.23,30836.0,131.8675,131.9772,131.7778,131.7978,30836.0
2024-02-15 15:00:00,132.23,132.33,132.01,132.21,49136.0,131.7978,131.8974,131.5785,131.7778,49136.0
2024-02-15 15:30:00,132.24,132.43,132.12,132.38,94654.0,131.8077,131.9971,131.6881,131.9473,94654.0
2024-02-16 09:30:00,132.61,132.8,131.18,131.22,52820.0,132.1765,132.3659,130.7512,130.7911,52820.0
2024-02-16 10:00:00,131.23,131.5,130.91,131.27,38400.0,130.801,131.0701,130.4821,130.8409,38400.0
2024-02-16 10:30:00,131.24,131.72,131.09,131.59,27395.0,130.811,131.2894,130.6615,131.1599,27395.0
2024-02-16 11:00:00,131.73,132.12,131.71,132.02,33256.0,131.2994,131.6881,131.2795,131.5884,33256.0
2024-02-16 11:30:00,132.11,132.16,131.79,132.06,19502.0,131.6782,131.728,131.3592,131.6283,19502.0
2024-02-16 12:00:00,132.02,132.1,131.86,132.05,16683.0,131.5884,131.6682,131.429,131.6183,16683.0
2024-02-16 12:30:00,132.06,132.08,131.76,131.78,19614.0,131.6283,131.6482,131.3293,131.3492,19614.0
2024-02-16 13:00:00,131.76,131.77,131.42,131.59,135048.0,131.3293,131.3393,130.9904,131.1599,135048.0
2024-02-16 13:30:00,131.65,131.96,131.59,131.95,18309.0,131.2197,131.5286,131.1599,131.5187,18309.0
2024-02-16 14:00:00,131.98,132.14,131.98,132.04,33497.0,131.5486,131.7081,131.5486,131.6084,33497.0
2024-02-16 14:30:00,132.05,132.07,131.13,131.26,29546.0,131.6183,131.6383,130.7014,130.8309,29546.0
2024-02-16 15:00:00,131.26,131.37,131.08,131.31,29689.0,130.8309,130.9406,130.6515,130.8808,29689.0
2024-02-16 15:30:00,131.3,131.31,130.81,130.91,81215.0,130.8708,130.8808,130.3824,130.4821,81215.0
2024-02-20 09:30:00,130.11,130.61,128.98,129.17,95303.0,129.6847,130.1831,128.5584,128.7478,95303.0
2024-02-20 10:00:00,129.1,129.11,128.53,128.57,31449.0,128.678,128.688,128.1099,128.1497,31449.0
2024-02-20 10:30:00,128.5,129.19,128.26,129.17,182111.0,128.08,128.7677,127.8407,128.7478,182111.0
2024-02-20 11:00:00,129.18,129.39,129.1,129.28,65198.0,128.7577,128.967,128.678,128.8574,65198.0
2024-02-20 11:30:00,129.22,129.22,128.69,128.69,57774.0,128.7976,128.7976,128.2693,128.2693,57774.0
2024-02-20 12:00:00,128.69,128.73,128.37,128.45,24295.0,128.2693,128.3092,127.9504,128.0301,24295.0
2024-02-20 12:30:00,128.51,128.85,128.35,128.78,48643.0,128.0899,128.4288,127.9304,128.359,48643.0
2024-02-20 13:00:00,128.81,129.03,128.6,128.7,110563.0,128.3889,128.6082,128.1796,128.2793,110563.0
2024-02-20 13:30:00,128.7,129.06,128.58,129.04,16664.0,128.2793,128.6381,128.1597,128.6182,16664.0
2024-02-20 14:00:00,128.95,129.15,128.87,129.1,23272.0,128.5285,128.7278,128.4487,128.678,23272.0
2024-02-20 14:30:00,129.05,129.41,129.0,129.35,20829.0,128.6282,128.987,128.5783,128.9272,20829.0
2024-02-20 15:00:00,129.38,129.54,129.24,129.47,39464.0,128.9571,129.1166,128.8175,129.0468,39464.0
2024-02-20 15:30:00,129.47,129.63,129.03,129.63,95108.0,129.0468,129.2063,128.6082,129.2063,95108.0
2024-02-21 09:30:00,128.08,128.31,127.61,127.94,57252.0,127.6613,127.8906,127.1929,127.5218,57252.0
2024-02-21 10:00:00,127.99,128.43,127.9,128.08,13336.0,127.5716,128.0102,127.4819,127.6613,13336.0
2024-02-21 10:30:00,127.93,128.18,127.88,128.02,13722.0,127.5118,127.761,127.462,127.6015,13722.0
2024-02-21 11:00:00,128.04,128.37,127.99,128.18,27924.0,127.6215,127.9504,127.5716,127.761,27924.0
2024-02-21 11:30:00,128.19,128.36,128.1,128.34,26157.0,127.771,127.9404,127.6813,127.9205,26157.0
2024-02-21 12:00:00,128.34,128.34,127.75,127.84,76231.0,127.9205,127.9205,127.3324,127.4221,76231.0
2024-02-21 12:30:00,127.88,128.12,127.81,128.12,42421.0,127.462,127.7012,127.3922,127.7012,42421.0
2024-02-21 13:00:00,128.09,128.19,127.83,127.94,29957.0,127.6713,127.771,127.4121,127.5218,29957.0
2024-02-21 13:30:00,127.97,128.02,127.84,127.88,21297.0,127.5517,127.6015,127.4221,127.462,21297.0
2024-02-21 14:00:00,127.85,128.08,127.48,127.56,79311.0,127.4321,127.6613,127.0633,127.143,79311.0
2024-02-21 14:30:00,127.65,127.65,127.32,127.59,31005.0,127.2327,127.2327,126.9038,127.1729,31005.0
2024-02-21 15:00:00,127.55,127.69,127.41,127.66,46340.0,127.1331,127.2726,126.9935,127.2427,46340.0
2024-02-21 15:30:00,127.72,128.66,127.7,128.63,51311.0,127.3025,128.2394,127.2826,128.2095,51311.0
2024-02-22 09:30:00,132.13,132.82,131.77,132.36,111761.0,131.6981,132.3858,131.3393,131.9273,111761.0
2024-02-22 10:00:00,132.43,132.72,132.13,132.72,40350.0,131.9971,132.2862,131.6981,132.2862,40350.0
2024-02-22 10:30:00,132.72,132.85,132.15,132.27,34236.0,132.2862,132.4157,131.718,131.8376,34236.0
2024-02-22 11:00:00,132.23,132.66,132.22,132.48,27304.0,131.7978,132.2264,131.7878,132.0469,27304.0
2024-02-22 11:30:00,132.47,132.68,132.37,132.41,25928.0,132.037,132.2463,131.9373,131.9772,25928.0
2024-02-22 12:00:00,132.4,132.62,132.33,132.61,20990.0,131.9672,132.1865,131.8974,132.1765,20990.0
2024-02-22 12:30:00,132.62,132.82,132.5,132.82,9758.0,132.1865,132.3858,132.0669,132.3858,9758.0
2024-02-22 13:00:00,132.82,132.86,132.65,132.72,19246.0,132.3858,132.4257,132.2164,132.2862,19246.0
2024-02-22 13:30:00,132.74,132.99,132.69,132.99,23697.0,132.3061,132.5553,132.2563,132.5553,23697.0
2024-02-22 14:00:00,132.97,133.28,132.95,133.27,23749.0,132.5353,132.8443,132.5154,132.8344,23749.0
2024-02-22 14:30:00,133.27,133.28,132.82,132.96,29336.0,132.8344,132.8443,132.3858,132.5254,29336.0
2024-02-22 15:00:00,132.94,133.24,132.89,133.04,42248.0,132.5054,132.8045,132.4556,132.6051,42248.0
2024-02-22 15:30:00,133.04,133.26,132.94,132.96,56074.0,132.6051,132.8244,132.5054,132.5254,56074.0
2024-02-23 09:30:00,133.79,134.21,133.44,133.54,105854.0,133.3527,133.7713,133.0038,133.1035,105854.0
2024-02-23 10:00:00,133.46,133.68,133.11,133.27,32202.0,133.0237,133.243,132.6749,132.8344,32202.0
2024-02-23 10:30:00,133.18,133.28,132.79,132.84,39343.0,132.7447,132.8443,132.3559,132.4058,39343.0
2024-02-23 11:00:00,132.81,132.82,132.2,132.76,45138.0,132.3759,132.3858,131.7679,132.326,45138.0
2024-02-23 11:30:00,132.74,132.94,132.58,132.94,41415.0,132.3061,132.5054,132.1466,132.5054,41415.0
2024-02-23 12:00:00,132.96,133.17,132.71,132.81,35850.0,132.5254,132.7347,132.2762,132.3759,35850.0
2024-02-23 12:30:00,132.79,133.06,132.63,133.05,48276.0,132.3559,132.625,132.1965,132.6151,48276.0
2024-02-23 13:00:00,133.04,133.21,133.02,133.14,14297.0,132.6051,132.7746,132.5852,132.7048,14297.0
2024-02-23 13:30:00,133.09,133.18,132.98,133.04,15274.0,132.6549,132.7447,132.5453,132.6051,15274.0
2024-02-23 14:00:00,133.07,133.07,132.76,132.78,21116.0,132.635,132.635,132.326,132.346,21116.0
2024-02-23 14:30:00,132.83,133.01,132.82,132.92,13892.0,132.3958,132.5752,132.3858,132.4855,13892.0
2024-02-23 15:00:00,132.92,132.95,132.52,132.52,74148.0,132.4855,132.5154,132.0868,132.0868,74148.0
2024-02-23 15:30:00,132.51,132.91,132.5,132.7,58039.0,132.0768,132.4755,132.0669,132.2662,58039.0
2024-02-26 09:30:00,133.08,133.35,132.39,132.45,77644.0,132.645,132.9141,131.9572,132.017,77644.0
2024-02-26 10:00:00,132.48,133.03,132.41,132.81,21636.0,132.0469,132.5951,131.9772,132.3759,21636.0
2024-02-26 10:30:00,132.8,133.03,132.71,132.89,27574.0,132.3659,132.5951,132.2762,132.4556,27574.0
2024-02-26 11:00:00,132.89,132.93,132.53,132.71,15446.0,132.4556,132.4955,132.0968,132.2762,15446.0
2024-02-26 11:30:00,132.73,133.08,132.73,132.95,24084.0,132.2961,132.645,132.2961,132.5154,24084.0
2024-02-26 12:00:00,132.89,133.08,132.76,133.02,12106.0,132.4556,132.645,132.326,132.5852,12106.0
2024-02-26 12:30:00,133.05,133.11,132.8,132.86,13255.0,132.6151,132.6749,132.3659,132.4257,13255.0
2024-02-26 13:00:00,132.87,133.0,132.66,132.68,32213.0,132.4357,132.5652,132.2264,132.2463,32213.0
2024-02-26 13:30:00,132.68,132.82,132.52,132.82,23865.0,132.2463,132.3858,132.0868,132.3858,23865.0
2024-02-26 14:00:00,132.84,133.04,132.75,132.98,26728.0,132.4058,132.6051,132.3161,132.5453,26728.0
2024-02-26 14:30:00,133.03,133.03,132.8,132.81,22414.0,132.5951,132.5951,132.3659,132.3759,22414.0
2024-02-26 15:00:00,132.8,132.92,132.65,132.68,20678.0,132.3659,132.4855,132.2164,132.2463,20678.0
2024-02-26 15:30:00,132.75,132.75,132.34,132.34,65711.0,132.3161,132.3161,131.9074,131.9074,65711.0
2024-02-27 09:30:00,132.75,132.75,131.86,132.35,53802.0,132.3161,132.3161,131.429,131.9174,53802.0
2024-02-27 10:00:00,132.48,132.69,132.26,132.5,23752.0,132.0469,132.2563,131.8277,132.0669,23752.0
2024-02-27 10:30:00,132.54,132.65,132.32,132.53,14484.0,132.1067,132.2164,131.8875,132.0968,14484.0
2024-02-27 11:00:00,132.53,132.57,132.25,132.25,15360.0,132.0968,132.1366,131.8177,131.8177,15360.0
2024-02-27 11:30:00,132.23,132.4,132.15,132.39,18791.0,131.7978,131.9672,131.718,131.9572,18791.0
2024-02-27 12:00:00,132.4,132.47,132.05,132.22,24087.0,131.9672,132.037,131.6183,131.7878,24087.0
2024-02-27 12:30:00,132.16,132.19,131.72,131.76,21314.0,131.728,131.7579,131.2894,131.3293,21314.0
2024-02-27 13:00:00,131.71,132.14,131.66,131.94,18022.0,131.2795,131.7081,131.2296,131.5087,18022.0
2024-02-27 13:30:00,131.94,132.21,131.92,132.16,9810.0,131.5087,131.7778,131.4888,131.728,9810.0
2024-02-27 14:00:00,132.28,132.61,132.24,132.6,20281.0,131.8476,132.1765,131.8077,132.1665,20281.0
2024-02-27 14:30:00,132.62,132.8,132.62,132.79,15932.0,132.1865,132.3659,132.1865,132.3559,15932.0
2024-02-27 15:00:00,132.74,132.76,132.55,132.73,21551.0,132.3061,132.326,132.1167,132.2961,21551.0
2024-02-27 15:30:00,132.71,132.74,132.5,132.7,56289.0,132.2762,132.3061,132.0669,132.2662,56289.0
2024-02-28 09:30:00,132.08,132.08,131.42,131.56,47629.0,131.6482,131.6482,130.9904,131.1299,47629.0
2024-02-28 10:00:00,131.39,131.71,131.38,131.58,11631.0,130.9605,131.2795,130.9505,131.1499,11631.0
2024-02-28 10:30:00,131.59,131.76,131.53,131.69,26262.0,131.1599,131.3293,131.1,131.2595,26262.0
2024-02-28 11:00:00,131.72,132.07,131.72,132.04,60228.0,131.2894,131.6383,131.2894,131.6084,60228.0
2024-02-28 11:30:00,132.03,132.17,132.0,132.0,9645.0,131.5984,131.738,131.5685,131.5685,9645.0
2024-02-28 12:00:00,131.93,132.01,131.71,131.73,13035.0,131.4987,131.5785,131.2795,131.2994,13035.0
2024-02-28 12:30:00,131.73,131.73,131.5,131.67,15706.0,131.2994,131.2994,131.0701,131.2396,15706.0
2024-02-28 13:00:00,131.65,131.84,131.47,131.82,28751.0,131.2197,131.409,131.0402,131.3891,28751.0
2024-02-28 13:30:00,131.85,131.92,131.75,131.87,28005.0,131.419,131.4888,131.3193,131.4389,28005.0
2024-02-28 14:00:00,131.9,131.94,131.65,131.65,23341.0,131.4688,131.5087,131.2197,131.2197,23341.0
2024-02-28 14:30:00,131.63,131.75,131.47,131.72,18205.0,131.1997,131.3193,131.0402,131.2894,18205.0
2024-02-28 15:00:00,131.81,131.86,131.6,131.86,19798.0,131.3791,131.429,131.1698,131.429,19798.0
2024-02-28 15:30:00,131.86,131.88,131.58,131.8,43990.0,131.429,131.4489,131.1499,131.3692,43990.0
2024-02-29 09:30:00,132.44,133.0,132.37,132.87,52895.0,132.0071,132.5652,131.9373,132.4357,52895.0
2024-02-29 10:00:00,132.95,132.97,132.31,132.63,30405.0,132.5154,132.5353,131.8775,132.1965,30405.0
2024-02-29 10:30:00,132.65,132.89,132.54,132.58,9062.0,132.2164,132.4556,132.1067,132.1466,9062.0
2024-02-29 11:00:00,132.59,132.63,132.29,132.48,12268.0,132.1566,132.1965,131.8576,132.0469,12268.0
2024-02-29 11:30:00,132.33,132.37,131.72,132.35,46187.0,131.8974,131.9373,131.2894,131.9174,46187.0
2024-02-29 12:00:00,132.32,132.49,132.24,132.24,29042.0,131.8875,132.0569,131.8077,131.8077,29042.0
2024-02-29 12:30:00,132.27,132.65,132.26,132.64,23443.0,131.8376,132.2164,131.8277,132.2064,23443.0
2024-02-29 13:00:00,132.62,132.87,132.61,132.84,21124.0,132.1865,132.4357,132.1765,132.4058,21124.0
2024-02-29 13:30:00,132.84,132.86,132.7,132.81,14792.0,132.4058,132.4257,132.2662,132.3759,14792.0
2024-02-29 14:00:00,132.81,133.04,132.74,132.81,28377.0,132.3759,132.6051,132.3061,132.3759,28377.0
2024-02-29 14:30:00,132.81,132.9,132.72,132.84,21219.0,132.3759,132.4656,132.2862,132.4058,21219.0
2024-02-29 15:00:00,132.94,133.07,132.83,133.07,35568.0,132.5054,132.635,132.3958,132.635,35568.0
2024-02-29 15:30:00,133.09,133.64,133.0,133.31,65292.0,132.6549,133.2031,132.5652,132.8742,65292.0
2024-03-01 09:30:00,133.69,134.34,133.69,133.99,47383.0,133.253,133.9009,133.253,133.552,47383.0
2024-03-01 10:00:00,134.05,134.46,133.9,134.25,46522.0,133.6118,134.0205,133.4623,133.8112,46522.0
2024-03-01 10:30:00,134.25,134.37,133.95,134.29,33714.0,133.8112,133.9308,133.5121,133.851,33714.0
2024-03-01 11:00:00,134.34,134.71,134.34,134.67,30965.0,133.9009,134.2697,133.9009,134.2298,30965.0
2024-03-01 11:30:00,134.66,134.73,134.46,134.63,30160.0,134.2198,134.2896,134.0205,134.1899,30160.0
2024-03-01 12:00:00,134.63,134.85,134.45,134.83,17167.0,134.1899,134.4092,134.0105,134.3893,17167.0
2024-03-01 12:30:00,134.84,135.05,134.79,135.05,33717.0,134.3992,134.6085,134.3494,134.6085,33717.0
2024-03-01 13:00:00,135.05,135.29,135.01,135.28,26428.0,134.6085,134.8478,134.5687,134.8378,26428.0
2024-03-01 13:30:00,135.29,135.51,135.22,135.5,27049.0,134.8478,135.067,134.778,135.0571,27049.0
2024-03-01 14:00:00,135.5,135.66,135.46,135.63,32585.0,135.0571,135.2165,135.0172,135.1866,32585.0
2024-03-01 14:30:00,135.66,135.67,135.37,135.66,68032.0,135.2165,135.2265,134.9275,135.2165,68032.0
2024-03-01 15:00:00,135.63,135.63,135.24,135.41,138425.0,135.1866,135.1866,134.7979,134.9674,138425.0
2024-03-01 15:30:00,135.41,135.46,135.27,135.38,55333.0,134.9674,135.0172,134.8278,134.9375,55333.0
2024-03-04 09:30:00,135.2,135.27,134.69,134.88,105933.0,134.758,134.8278,134.2497,134.4391,105933.0
2024-03-04 10:00:00,134.87,135.08,134.8,134.89,20250.0,134.4291,134.6384,134.3594,134.4491,20250.0
2024-03-04 10:30:00,134.88,135.31,134.88,135.24,30969.0,134.4391,134.8677,134.4391,134.7979,30969.0
2024-03-04 11:00:00,135.25,135.29,135.06,135.2,26207.0,134.8079,134.8478,134.6185,134.758,26207.0
2024-03-04 11:30:00,135.13,135.24,134.97,135.23,36097.0,134.6883,134.7979,134.5288,134.788,36097.0
2024-03-04 12:00:00,135.19,135.44,135.09,135.42,14855.0,134.7481,134.9973,134.6484,134.9773,14855.0
2024-03-04 12:30:00,135.45,135.46,135.19,135.34,54501.0,135.0072,135.0172,134.7481,134.8976,54501.0
2024-03-04 13:00:00,135.29,135.37,135.03,135.17,43189.0,134.8478,134.9275,134.5886,134.7281,43189.0
2024-03-04 13:30:00,135.2,135.41,135.19,135.36,15643.0,134.758,134.9674,134.7481,134.9175,15643.0
2024-03-04 14:00:00,135.36,135.47,135.24,135.36,21732.0,134.9175,135.0272,134.7979,134.9175,21732.0
2024-03-04 14:30:00,135.37,135.8,135.37,135.66,137675.0,134.9275,135.3561,134.9275,135.2165,137675.0
2024-03-04 15:00:00,135.66,135.78,135.58,135.62,28966.0,135.2165,135.3362,135.1368,135.1767,28966.0
2024-03-04 15:30:00,135.56,135.6,134.91,135.0,51692.0,135.1169,135.1567,134.469,134.5587,51692.0
2024-03-05 09:30:00,133.57,133.67,132.57,132.79,52781.0,133.1334,133.2331,132.1366,132.3559,52781.0
2024-03-05 10:00:00,132.85,133.08,131.9,131.95,39511.0,132.4157,132.645,131.4688,131.5187,39511.0
2024-03-05 10:30:00,131.9,131.9,131.42,131.62,36186.0,131.4688,131.4688,130.9904,131.1898,36186.0
2024-03-05 11:00:00,131.72,132.08,131.57,132.05,18311.0,131.2894,131.6482,131.1399,131.6183,18311.0
2024-03-05 11:30:00,132.04,132.04,131.6,131.89,46119.0,131.6084,131.6084,131.1698,131.4589,46119.0
2024-03-05 12:00:00,131.89,132.19,131.89,132.19,24771.0,131.4589,131.7579,131.4589,131.7579,24771.0
2024-03-05 12:30:00,132.24,132.25,131.94,132.03,13073.0,131.8077,131.8177,131.5087,131.5984,13073.0
2024-03-05 13:00:00,132.04,132.04,131.62,131.7,14460.0,131.6084,131.6084,131.1898,131.2695,14460.0
2024-03-05 13:30:00,131.7,131.76,131.3,131.33,18894.0,131.2695,131.3293,130.8708,130.9007,18894.0
2024-03-05 14:00:00,131.33,131.58,131.31,131.43,15820.0,130.9007,131.1499,130.8808,131.0004,15820.0
2024-03-05 14:30:00,131.44,131.44,131.12,131.2,27439.0,131.0103,131.0103,130.6914,130.7711,27439.0
2024-03-05 15:00:00,131.26,131.44,131.02,131.03,35003.0,130.8309,131.0103,130.5917,130.6017,35003.0
2024-03-05 15:30:00,131.03,131.9,131.03,131.84,80524.0,130.6017,131.4688,130.6017,131.409,80524.0
2024-03-06 09:30:00,133.52,133.67,132.89,132.9,56727.0,133.0835,133.2331,132.4556,132.4656,56727.0
2024-03-06 10:00:00,132.88,132.91,132.29,132.74,25994.0,132.4456,132.4755,131.8576,132.3061,25994.0
2024-03-06 10:30:00,132.72,133.21,132.64,133.17,21349.0,132.2862,132.7746,132.2064,132.7347,21349.0
2024-03-06 11:00:00,133.3,133.47,133.22,133.33,22128.0,132.8643,133.0337,132.7845,132.8942,22128.0
2024-03-06 11:30:00,133.36,133.6,133.06,133.55,54213.0,132.9241,133.1633,132.625,133.1134,54213.0
2024-03-06 12:00:00,133.59,133.87,133.52,133.85,24239.0,133.1533,133.4324,133.0835,133.4125,24239.0
2024-03-06 12:30:00,133.84,133.98,133.54,133.67,26889.0,133.4025,133.542,133.1035,133.2331,26889.0
2024-03-06 13:00:00,133.66,133.92,133.6,133.82,11756.0,133.2231,133.4822,133.1633,133.3826,11756.0
2024-03-06 13:30:00,133.85,133.85,132.94,133.38,27728.0,133.4125,133.4125,132.5054,132.944,27728.0
2024-03-06 14:00:00,133.3,133.34,132.77,133.28,32271.0,132.8643,132.9041,132.336,132.8443,32271.0
2024-03-06 14:30:00,133.4,133.4,132.66,132.79,25971.0,132.9639,132.9639,132.2264,132.3559,25971.0
2024-03-06 15:00:00,132.73,132.99,132.56,132.72,16976.0,132.2961,132.5553,132.1267,132.2862,16976.0
2024-03-06 15:30:00,132.74,133.13,132.49,133.02,46796.0,132.3061,132.6948,132.0569,132.5852,46796.0
2024-03-07 09:30:00,134.25,134.46,133.48,134.13,65975.0,133.8112,134.0205,133.0437,133.6915,65975.0
2024-03-07 10:00:00,134.17,134.57,134.06,134.55,35200.0,133.7314,134.1301,133.6218,134.1102,35200.0
2024-03-07 10:30:00,134.6,134.92,134.42,134.69,32522.0,134.16,134.479,133.9806,134.2497,32522.0
2024-03-07 11:00:00,134.68,135.12,134.61,135.06,37902.0,134.2397,134.6783,134.17,134.6185,37902.0
2024-03-07 11:30:00,134.97,135.3,134.86,135.26,51504.0,134.5288,134.8577,134.4192,134.8179,51504.0
2024-03-07 12:00:00,135.27,135.54,135.17,135.38,48955.0,134.8278,135.0969,134.7281,134.9375,48955.0
2024-03-07 12:30:00,135.28,135.38,135.14,135.3,28083.0,134.8378,134.9375,134.6982,134.8577,28083.0
2024-03-07 13:00:00,135.35,135.44,135.16,135.44,74729.0,134.9076,134.9973,134.7182,134.9973,74729.0
2024-03-07 13:30:00,135.45,135.74,135.4,135.69,40336.0,135.0072,135.2963,134.9574,135.2464,40336.0
2024-03-07 14:00:00,135.72,135.76,135.56,135.66,48125.0,135.2764,135.3162,135.1169,135.2165,48125.0
2024-03-07 14:30:00,135.65,135.75,135.54,135.56,28621.0,135.2066,135.3063,135.0969,135.1169,28621.0
2024-03-07 15:00:00,135.49,135.49,135.2,135.3,27526.0,135.0471,135.0471,134.758,134.8577,27526.0
2024-03-07 15:30:00,135.3,135.61,135.29,135.42,80141.0,134.8577,135.1667,134.8478,134.9773,80141.0
2024-03-08 09:30:00,135.48,136.48,135.48,136.46,88028.0,135.0371,136.0339,135.0371,136.0139,88028.0
2024-03-08 10:00:00,136.47,136.97,136.41,136.92,40091.0,136.0239,136.5223,135.9641,136.4724,40091.0
2024-03-08 10:30:00,136.97,136.97,136.32,136.46,40857.0,136.5223,136.5223,135.8744,136.0139,40857.0
2024-03-08 11:00:00,136.49,136.49,134.71,134.75,85160.0,136.0438,136.0438,134.2697,134.3095,85160.0
2024-03-08 11:30:00,134.77,135.1,134.32,134.63,86544.0,134.3295,134.6584,133.8809,134.1899,86544.0
2024-03-08 12:00:00,134.46,134.94,134.29,134.77,344764.0,134.0205,134.4989,133.851,134.3295,344764.0
2024-03-08 12:30:00,134.78,134.92,133.68,133.68,23218.0,134.3394,134.479,133.243,133.243,23218.0
2024-03-08 13:00:00,133.67,134.04,133.57,133.67,42105.0,133.2331,133.6018,133.1334,133.2331,42105.0
2024-03-08 13:30:00,133.63,133.72,133.28,133.64,35364.0,133.1932,133.2829,132.8443,133.2031,35364.0
2024-03-08 14:00:00,133.59,134.32,133.59,134.23,32438.0,133.1533,133.8809,133.1533,133.7912,32438.0
2024-03-08 14:30:00,134.23,134.7,134.23,134.46,43074.0,133.7912,134.2597,133.7912,134.0205,43074.0
2024-03-08 15:00:00,134.44,134.64,133.63,133.67,28234.0,134.0005,134.1999,133.1932,133.2331,28234.0
2024-03-08 15:30:00,133.63,133.95,133.51,133.52,126805.0,133.1932,133.5121,133.0736,133.0835,126805.0
2024-03-11 09:30:00,132.92,133.2,132.16,132.36,87901.0,132.4855,132.7646,131.728,131.9273,87901.0
2024-03-11 10:00:00,132.21,132.67,132.15,132.59,30728.0,131.7778,132.2363,131.718,132.1566,30728.0
2024-03-11 10:30:00,132.6,133.42,132.6,133.18,50936.0,132.1665,132.9839,132.1665,132.7447,50936.0
2024-03-11 11:00:00,133.21,133.36,132.65,132.65,40023.0,132.7746,132.9241,132.2164,132.2164,40023.0
2024-03-11 11:30:00,132.61,133.28,132.57,133.25,53019.0,132.1765,132.8443,132.1366,132.8144,53019.0
2024-03-11 12:00:00,133.25,133.25,132.83,133.04,55946.0,132.8144,132.8144,132.3958,132.6051,55946.0
2024-03-11 12:30:00,133.06,133.28,133.03,133.2,57995.0,132.625,132.8443,132.5951,132.7646,57995.0
2024-03-11 13:00:00,133.22,133.24,132.83,133.18,50523.0,132.7845,132.8045,132.3958,132.7447,50523.0
2024-03-11 13:30:00,133.19,133.29,132.75,133.03,53112.0,132.7546,132.8543,132.3161,132.5951,53112.0
2024-03-11 14:00:00,133.02,133.18,132.89,133.15,52271.0,132.5852,132.7447,132.4556,132.7148,52271.0
2024-03-11 14:30:00,133.17,133.42,132.96,133.2,53293.0,132.7347,132.9839,132.5254,132.7646,53293.0
2024-03-11 15:00:00,133.19,133.19,132.79,132.85,68602.0,132.7546,132.7546,132.3559,132.4157,68602.0
2024-03-11 15:30:00,132.84,133.13,132.79,132.94,117701.0,132.4058,132.6948,132.3559,132.5054,117701.0
2024-03-12 09:30:00,134.17,134.43,133.01,134.05,91766.0,133.7314,133.9906,132.5752,133.6118,91766.0
2024-03-12 10:00:00,134.1,134.67,133.97,134.66,324434.0,133.6616,134.2298,133.5321,134.2198,324434.0
2024-03-12 10:30:00,134.67,135.27,134.67,134.99,105080.0,134.2298,134.8278,134.2298,134.5487,105080.0
2024-03-12 11:00:00,135.05,135.3,134.83,135.3,48357.0,134.6085,134.8577,134.3893,134.8577,48357.0
2024-03-12 11:30:00,135.29,135.31,134.8,135.02,46710.0,134.8478,134.8677,134.3594,134.5786,46710.0
2024-03-12 12:00:00,135.03,135.06,134.72,134.81,49460.0,134.5886,134.6185,134.2796,134.3693,49460.0
2024-03-12 12:30:00,134.81,134.87,134.35,134.55,62300.0,134.3693,134.4291,133.9108,134.1102,62300.0
2024-03-12 13:00:00,134.56,135.03,134.38,134.85,53231.0,134.1201,134.5886,133.9407,134.4092,53231.0
2024-03-12 13:30:00,134.86,135.05,134.7,134.87,72395.0,134.4192,134.6085,134.2597,134.4291,72395.0
2024-03-12 14:00:00,134.9,135.26,134.9,135.26,88758.0,134.459,134.8179,134.459,134.8179,88758.0
2024-03-12 14:30:00,135.28,135.4,134.97,135.31,86533.0,134.8378,134.9574,134.5288,134.8677,86533.0
2024-03-12 15:00:00,135.33,135.51,135.18,135.47,82942.0,134.8876,135.067,134.7381,135.0272,82942.0
2024-03-12 15:30:00,135.48,135.69,135.41,135.61,83975.0,135.0371,135.2464,134.9674,135.1667,83975.0
2024-03-13 09:30:00,135.27,135.27,134.35,134.39,40756.0,134.8278,134.8278,133.9108,133.9507,40756.0
2024-03-13 10:00:00,134.24,134.5,134.06,134.37,14838.0,133.8012,134.0603,133.6218,133.9308,14838.0
2024-03-13 10:30:00,134.44,134.75,134.25,134.42,35454.0,134.0005,134.3095,133.8112,133.9806,35454.0
2024-03-13 11:00:00,134.41,134.64,134.17,134.17,13340.0,133.9706,134.1999,133.7314,133.7314,13340.0
2024-03-13 11:30:00,134.22,134.39,133.94,134.34,33301.0,133.7813,133.9507,133.5022,133.9009,33301.0
2024-03-13 12:00:00,134.39,134.45,134.26,134.33,35193.0,133.9507,134.0105,133.8211,133.8909,35193.0
2024-03-13 12:30:00,134.33,134.51,134.22,134.45,43991.0,133.8909,134.0703,133.7813,134.0105,43991.0
2024-03-13 13:00:00,134.49,134.79,134.47,134.69,77826.0,134.0504,134.3494,134.0304,134.2497,77826.0
2024-03-13 13:30:00,134.73,134.84,134.58,134.75,41768.0,134.2896,134.3992,134.1401,134.3095,41768.0
2024-03-13 14:00:00,134.73,134.84,134.64,134.82,73500.0,134.2896,134.3992,134.1999,134.3793,73500.0
2024-03-13 14:30:00,134.82,134.99,134.76,134.79,37138.0,134.3793,134.5487,134.3195,134.3494,37138.0
2024-03-13 15:00:00,134.78,134.86,134.1,134.3,47765.0,134.3394,134.4192,133.6616,133.861,47765.0
2024-03-13 15:30:00,134.31,134.59,134.26,134.38,65349.0,133.871,134.15,133.8211,133.9407,65349.0
2024-03-14 09:30:00,135.0,135.39,134.12,134.26,89439.0,134.5587,134.9474,133.6816,133.8211,89439.0
2024-03-14 10:00:00,134.23,134.88,133.88,134.84,148281.0,133.7912,134.4391,133.4424,134.3992,148281.0
2024-03-14 10:30:00,134.96,135.09,134.57,134.78,311838.0,134.5188,134.6484,134.1301,134.3394,311838.0
2024-03-14 11:00:00,134.81,135.13,134.52,134.62,328353.0,134.3693,134.6883,134.0803,134.1799,328353.0
2024-03-14 11:30:00,134.67,134.88,134.52,134.73,147192.0,134.2298,134.4391,134.0803,134.2896,147192.0
2024-03-14 12:00:00,134.72,134.82,134.21,134.49,156032.0,134.2796,134.3793,133.7713,134.0504,156032.0
2024-03-14 12:30:00,134.5,134.69,134.3,134.34,259849.0,134.0603,134.2497,133.861,133.9009,259849.0
2024-03-14 13:00:00,134.35,134.39,133.97,134.24,288102.0,133.9108,133.9507,133.5321,133.8012,288102.0
2024-03-14 13:30:00,134.23,134.7,134.15,134.68,300490.0,133.7912,134.2597,133.7115,134.2397,300490.0
2024-03-14 14:00:00,134.7,134.98,134.68,134.77,207635.0,134.2597,134.5388,134.2397,134.3295,207635.0
2024-03-14 14:30:00,134.78,134.86,134.36,134.37,160624.0,134.3394,134.4192,133.9208,133.9308,160624.0
2024-03-14 15:00:00,134.36,134.36,133.66,133.81,473285.0,133.9208,133.9208,133.2231,133.3726,473285.0
2024-03-14 15:30:00,133.82,134.45,133.61,134.45,350705.0,133.3826,134.0105,133.1732,134.0105,350705.0
2024-03-15 09:30:00,132.67,133.19,132.36,132.69,70598.0,132.2363,132.7546,131.9273,132.2563,70598.0
2024-03-15 10:00:00,132.8,132.91,132.13,132.75,175061.0,132.3659,132.4755,131.6981,132.3161,175061.0
2024-03-15 10:30:00,132.74,133.23,132.66,132.88,51581.0,132.3061,132.7945,132.2264,132.4456,51581.0
2024-03-15 11:00:00,132.88,132.88,132.48,132.72,73706.0,132.4456,132.4456,132.0469,132.2862,73706.0
2024-03-15 11:30:00,132.69,132.74,132.31,132.38,76430.0,132.2563,132.3061,131.8775,131.9473,76430.0
2024-03-15 12:00:00,132.36,132.48,132.03,132.19,113349.0,131.9273,132.0469,131.5984,131.7579,113349.0
2024-03-15 12:30:00,132.18,132.37,131.95,131.98,128817.0,131.7479,131.9373,131.5187,131.5486,128817.0
2024-03-15 13:00:00,131.99,132.42,131.97,132.28,74328.0,131.5585,131.9871,131.5386,131.8476,74328.0
2024-03-15 13:30:00,132.28,132.5,132.19,132.49,87054.0,131.8476,132.0669,131.7579,132.0569,87054.0
2024-03-15 14:00:00,132.49,132.57,132.25,132.37,71500.0,132.0569,132.1366,131.8177,131.9373,71500.0
2024-03-15 14:30:00,132.35,132.67,132.35,132.57,82139.0,131.9174,132.2363,131.9174,132.1366,82139.0
2024-03-15 15:00:00,132.53,132.77,132.38,132.64,138784.0,132.0968,132.336,131.9473,132.2064,138784.0
2024-03-15 15:30:00,132.64,132.67,132.25,132.45,142462.0,132.2064,132.2363,131.8177,132.017,142462.0
2024-03-18 09:30:00,134.11,135.1,134.09,134.32,53936.0,133.6716,134.6584,133.6517,133.8809,53936.0
2024-03-18 10:00:00,134.41,134.94,134.4,134.93,41667.0,133.9706,134.4989,133.9607,134.4889,41667.0
2024-03-18 10:30:00,134.88,134.89,134.57,134.69,38468.0,134.4391,134.4491,134.1301,134.2497,38468.0
2024-03-18 11:00:00,134.74,134.74,133.97,134.19,174405.0,134.2996,134.2996,133.5321,133.7514,174405.0
2024-03-18 11:30:00,134.2,134.2,133.77,133.9,113245.0,133.7613,133.7613,133.3327,133.4623,113245.0
2024-03-18 12:00:00,133.89,134.14,133.72,133.94,62517.0,133.4523,133.7015,133.2829,133.5022,62517.0
2024-03-18 12:30:00,133.94,133.96,133.4,133.47,94676.0,133.5022,133.5221,132.9639,133.0337,94676.0
2024-03-18 13:00:00,133.43,133.87,133.33,133.87,67436.0,132.9938,133.4324,132.8942,133.4324,67436.0
2024-03-18 13:30:00,133.89,133.93,133.6,133.85,38099.0,133.4523,133.4922,133.1633,133.4125,38099.0
2024-03-18 14:00:00,133.86,134.22,133.76,134.22,65061.0,133.4224,133.7813,133.3228,133.7813,65061.0
2024-03-18 14:30:00,134.22,134.22,133.79,134.0,53116.0,133.7813,133.7813,133.3527,133.562,53116.0
2024-03-18 15:00:00,133.98,134.17,133.91,134.05,90568.0,133.542,133.7314,133.4723,133.6118,90568.0
2024-03-18 15:30:00,134.05,134.17,133.45,133.53,163603.0,133.6118,133.7314,133.0138,133.0935,163603.0
2024-03-19 09:30:00,132.72,132.85,131.76,132.23,249084.0,132.2862,132.4157,131.3293,131.7978,249084.0
2024-03-19 10:00:00,132.22,132.59,132.04,132.15,19252.0,131.7878,132.1566,131.6084,131.718,19252.0
2024-03-19 10:30:00,132.15,132.76,132.09,132.54,48683.0,131.718,132.326,131.6582,132.1067,48683.0
2024-03-19 11:00:00,132.55,132.81,132.52,132.74,46468.0,132.1167,132.3759,132.0868,132.3061,46468.0
2024-03-19 11:30:00,132.82,133.06,132.72,132.94,51114.0,132.3858,132.625,132.2862,132.5054,51114.0
2024-03-19 12:00:00,132.91,133.44,132.91,133.41,60736.0,132.4755,133.0038,132.4755,132.9739,60736.0
2024-03-19 12:30:00,133.48,134.09,133.47,133.78,49969.0,133.0437,133.6517,133.0337,133.3427,49969.0
2024-03-19 13:00:00,133.79,134.1,133.69,133.92,78847.0,133.3527,133.6616,133.253,133.4822,78847.0
2024-03-19 13:30:00,133.98,134.15,133.88,134.03,57249.0,133.542,133.7115,133.4424,133.5919,57249.0
2024-03-19 14:00:00,134.04,134.29,133.89,134.13,61225.0,133.6018,133.851,133.4523,133.6915,61225.0
2024-03-19 14:30:00,134.11,134.28,133.91,134.04,60699.0,133.6716,133.8411,133.4723,133.6018,60699.0
2024-03-19 15:00:00,134.03,134.11,133.58,133.73,52007.0,133.5919,133.6716,133.1433,133.2929,52007.0
2024-03-19 15:30:00,133.68,134.19,133.67,134.13,201982.0,133.243,133.7514,133.2331,133.6915,201982.0
2024-03-20 09:30:00,134.44,134.6,133.81,134.08,46029.0,134.0005,134.16,133.3726,133.6417,46029.0
2024-03-20 10:00:00,133.92,134.35,133.91,134.35,21974.0,133.4822,133.9108,133.4723,133.9108,21974.0
2024-03-20 10:30:00,134.39,134.39,133.95,133.95,20278.0,133.9507,133.9507,133.5121,133.5121,20278.0
2024-03-20 11:00:00,133.97,134.31,133.97,134.31,26311.0,133.5321,133.871,133.5321,133.871,26311.0
2024-03-20 11:30:00,134.26,134.3,133.96,134.15,21083.0,133.8211,133.861,133.5221,133.7115,21083.0
2024-03-20 12:00:00,134.09,134.23,133.95,134.16,20949.0,133.6517,133.7912,133.5121,133.7214,20949.0
2024-03-20 12:30:00,134.15,134.24,134.0,134.24,20130.0,133.7115,133.8012,133.562,133.8012,20130.0
2024-03-20 13:00:00,134.24,134.24,133.96,134.0,27007.0,133.8012,133.8012,133.5221,133.562,27007.0
2024-03-20 13:30:00,133.97,134.09,133.85,134.05,20704.0,133.5321,133.6517,133.4125,133.6118,20704.0
2024-03-20 14:00:00,134.33,135.15,134.33,134.94,33816.0,133.8909,134.7082,133.8909,134.4989,33816.0
2024-03-20 14:30:00,135.0,135.48,134.3,135.31,41387.0,134.5587,135.0371,133.861,134.8677,41387.0
2024-03-20 15:00:00,135.23,135.77,135.22,135.72,56964.0,134.788,135.3262,134.778,135.2764,56964.0
2024-03-20 15:30:00,135.77,135.86,135.37,135.79,97519.0,135.3262,135.4159,134.9275,135.3461,97519.0
2024-03-21 09:30:00,137.48,137.54,136.75,136.96,107376.0,137.1098,137.1697,136.3818,136.5912,107376.0
2024-03-21 10:00:00,136.96,137.26,136.82,137.0,40997.0,136.5912,136.8904,136.4516,136.6311,40997.0
2024-03-21 10:30:00,136.97,137.04,136.65,136.76,40147.0,136.6012,136.671,136.2821,136.3918,40147.0
2024-03-21 11:00:00,136.82,136.93,136.51,136.9,12656.0,136.4516,136.5613,136.1425,136.5314,12656.0
2024-03-21 11:30:00,136.89,137.22,136.85,137.05,19471.0,136.5214,136.8505,136.4815,136.681,19471.0
2024-03-21 12:00:00,137.03,137.24,136.99,137.24,25029.0,136.6611,136.8705,136.6212,136.8705,25029.0
2024-03-21 12:30:00,137.25,137.28,137.07,137.16,30632.0,136.8805,136.9104,136.7009,136.7907,30632.0
2024-03-21 13:00:00,137.16,137.16,136.88,136.92,33408.0,136.7907,136.7907,136.5115,136.5513,33408.0
2024-03-21 13:30:00,136.93,136.97,136.43,136.48,31139.0,136.5613,136.6012,136.0627,136.1125,31139.0
2024-03-21 14:00:00,136.46,136.51,136.14,136.48,44436.0,136.0926,136.1425,135.7734,136.1125,44436.0
2024-03-21 14:30:00,136.48,136.48,135.92,136.06,57626.0,136.1125,136.1125,135.554,135.6937,57626.0
2024-03-21 15:00:00,136.08,136.35,135.95,136.29,30649.0,135.7136,135.9829,135.584,135.923,30649.0
2024-03-21 15:30:00,136.33,136.43,136.08,136.09,58854.0,135.9629,136.0627,135.7136,135.7236,58854.0
2024-03-22 09:30:00,136.04,136.27,135.89,136.06,41531.0,135.6737,135.9031,135.5241,135.6937,41531.0
2024-03-22 10:00:00,136.09,136.39,135.93,136.12,43628.0,135.7236,136.0228,135.564,135.7535,43628.0
2024-03-22 10:30:00,136.12,136.19,135.9,136.0,26837.0,135.7535,135.8233,135.5341,135.6338,26837.0
2024-03-22 11:00:00,136.04,136.46,136.01,136.38,23194.0,135.6737,136.0926,135.6438,136.0128,23194.0
2024-03-22 11:30:00,136.39,136.52,136.28,136.52,30472.0,136.0228,136.1524,135.9131,136.1524,30472.0
2024-03-22 12:00:00,136.52,136.58,136.33,136.51,17597.0,136.1524,136.2123,135.9629,136.1425,17597.0
2024-03-22 12:30:00,136.52,136.8,136.26,136.78,32023.0,136.1524,136.4317,135.8931,136.4117,32023.0
2024-03-22 13:00:00,136.78,137.02,136.76,136.88,29857.0,136.4117,136.6511,136.3918,136.5115,29857.0
2024-03-22 13:30:00,136.92,137.07,136.82,137.05,29827.0,136.5513,136.7009,136.4516,136.681,29827.0
2024-03-22 14:00:00,137.06,137.08,136.67,136.95,37232.0,136.691,136.7109,136.302,136.5813,37232.0
2024-03-22 14:30:00,136.95,136.96,136.71,136.8,23667.0,136.5813,136.5912,136.3419,136.4317,23667.0
2024-03-22 15:00:00,136.79,136.8,136.38,136.56,29673.0,136.4217,136.4317,136.0128,136.1923,29673.0
2024-03-22 15:30:00,136.55,136.86,136.47,136.65,55926.0,136.1823,136.4915,136.1026,136.2821,55926.0
2024-03-25 09:30:00,135.55,135.81,135.0,135.74,55266.0,135.185,135.4443,134.6365,135.3745,55266.0
2024-03-25 10:00:00,135.7,136.28,135.65,136.05,24590.0,135.3346,135.9131,135.2848,135.6837,24590.0
2024-03-25 10:30:00,136.09,136.25,136.05,136.25,18021.0,135.7236,135.8832,135.6837,135.8832,18021.0
2024-03-25 11:00:00,136.25,136.42,136.16,136.24,44539.0,135.8832,136.0527,135.7934,135.8732,44539.0
2024-03-25 11:30:00,136.28,136.46,136.15,136.25,33662.0,135.9131,136.0926,135.7834,135.8832,33662.0
2024-03-25 12:00:00,136.25,136.26,136.0,136.16,25135.0,135.8832,135.8931,135.6338,135.7934,25135.0
2024-03-25 12:30:00,136.18,136.31,136.06,136.28,17224.0,135.8133,135.943,135.6937,135.9131,17224.0
2024-03-25 13:00:00,136.28,136.39,136.12,136.38,42754.0,135.9131,136.0228,135.7535,136.0128,42754.0
2024-03-25 13:30:00,136.39,136.44,136.31,136.43,14809.0,136.0228,136.0726,135.943,136.0627,14809.0
2024-03-25 14:00:00,136.45,136.56,136.42,136.49,18768.0,136.0826,136.1923,136.0527,136.1225,18768.0
2024-03-25 14:30:00,136.49,136.61,136.39,136.59,38111.0,136.1225,136.2422,136.0228,136.2222,38111.0
2024-03-25 15:00:00,136.6,136.6,136.21,136.26,86744.0,136.2322,136.2322,135.8433,135.8931,86744.0
2024-03-25 15:30:00,136.24,136.45,135.9,135.96,108642.0,135.8732,136.0826,135.5341,135.5939,108642.0
2024-03-26 09:30:00,136.52,136.72,136.26,136.58,31143.0,136.1524,136.3519,135.8931,136.2123,31143.0
2024-03-26 10:00:00,136.6,136.73,136.22,136.27,38150.0,136.2322,136.3619,135.8532,135.9031,38150.0
2024-03-26 10:30:00,136.24,136.28,136.01,136.25,26363.0,135.8732,135.9131,135.6438,135.8832,26363.0
2024-03-26 11:00:00,136.27,136.43,136.16,136.34,21069.0,135.9031,136.0627,135.7934,135.9729,21069.0
2024-03-26 11:30:00,136.33,136.43,136.22,136.43,26412.0,135.9629,136.0627,135.8532,136.0627,26412.0
2024-03-26 12:00:00,136.43,136.54,136.18,136.31,32193.0,136.0627,136.1724,135.8133,135.943,32193.0
2024-03-26 12:30:00,136.31,136.34,136.09,136.15,28180.0,135.943,135.9729,135.7236,135.7834,28180.0
2024-03-26 13:00:00,136.14,136.24,136.02,136.23,49227.0,135.7734,135.8732,135.6538,135.8632,49227.0
2024-03-26 13:30:00,136.25,136.31,136.13,136.19,28813.0,135.8832,135.943,135.7635,135.8233,28813.0
2024-03-26 14:00:00,136.18,136.36,136.18,136.33,16779.0,135.8133,135.9929,135.8133,135.9629,16779.0
2024-03-26 14:30:00,136.35,136.37,136.18,136.31,19064.0,135.9829,136.0028,135.8133,135.943,19064.0
2024-03-26 15:00:00,136.29,136.29,135.81,135.89,51548.0,135.923,135.923,135.4443,135.5241,51548.0
2024-03-26 15:30:00,135.81,135.85,135.15,135.18,96428.0,135.4443,135.4842,134.7861,134.816,96428.0
2024-03-27 09:30:00,136.07,136.15,134.97,135.01,59860.0,135.7036,135.7834,134.6066,134.6465,59860.0
2024-03-27 10:00:00,135.03,135.05,134.32,134.67,59594.0,134.6664,134.6864,133.9584,134.3074,59594.0
2024-03-27 10:30:00,134.68,134.96,134.56,134.69,34740.0,134.3174,134.5966,134.1977,134.3274,34740.0
2024-03-27 11:00:00,134.72,134.77,134.46,134.46,19768.0,134.3573,134.4071,134.098,134.098,19768.0
2024-03-27 11:30:00,134.46,134.62,134.36,134.39,36226.0,134.098,134.2575,133.9982,134.0282,36226.0
2024-03-27 12:00:00,134.39,134.69,134.35,134.69,20177.0,134.0282,134.3274,133.9883,134.3274,20177.0
2024-03-27 12:30:00,134.74,134.9,134.68,134.77,29862.0,134.3772,134.5368,134.3174,134.4071,29862.0
2024-03-27 13:00:00,134.8,134.83,134.53,134.68,32271.0,134.4371,134.467,134.1678,134.3174,32271.0
2024-03-27 13:30:00,134.69,134.86,134.68,134.8,25523.0,134.3274,134.4969,134.3174,134.4371,25523.0
2024-03-27 14:00:00,134.8,135.02,134.6,134.95,33447.0,134.4371,134.6565,134.2376,134.5867,33447.0
2024-03-27 14:30:00,135.0,135.0,134.61,134.69,42498.0,134.6365,134.6365,134.2476,134.3274,42498.0
2024-03-27 15:00:00,134.68,134.84,134.47,134.77,95641.0,134.3174,134.4769,134.1079,134.4071,95641.0
2024-03-27 15:30:00,134.77,135.4,134.71,135.34,364488.0,134.4071,135.0354,134.3473,134.9756,364488.0
2024-03-28 09:30:00,135.22,135.55,134.75,135.34,102802.0,134.8559,135.185,134.3872,134.9756,102802.0
2024-03-28 10:00:00,135.3,135.59,134.99,135.2,34976.0,134.9357,135.2249,134.6265,134.836,34976.0
2024-03-28 10:30:00,135.18,135.41,135.12,135.23,55252.0,134.816,135.0454,134.7562,134.8659,55252.0
2024-03-28 11:00:00,135.24,135.33,135.1,135.26,62455.0,134.8759,134.9656,134.7362,134.8958,62455.0
2024-03-28 11:30:00,135.27,135.34,135.12,135.31,57228.0,134.9058,134.9756,134.7562,134.9457,57228.0
2024-03-28 12:00:00,135.29,135.29,134.96,135.17,54443.0,134.9257,134.9257,134.5966,134.8061,54443.0
2024-03-28 12:30:00,135.18,135.18,135.01,135.09,49677.0,134.816,134.816,134.6465,134.7263,49677.0
2024-03-28 13:00:00,135.08,135.12,134.9,134.92,50073.0,134.7163,134.7562,134.5368,134.5567,50073.0
2024-03-28 13:30:00,134.95,135.11,134.93,135.03,47726.0,134.5867,134.7462,134.5667,134.6664,47726.0
2024-03-28 14:00:00,135.04,135.13,134.89,135.1,47390.0,134.6764,134.7662,134.5268,134.7362,47390.0
2024-03-28 14:30:00,135.12,135.36,134.95,135.31,60554.0,134.7562,134.9955,134.5867,134.9457,60554.0
2024-03-28 15:00:00,135.33,135.4,135.11,135.34,52454.0,134.9656,135.0354,134.7462,134.9756,52454.0
2024-03-28 15:30:00,135.34,135.37,134.98,135.02,145215.0,134.9756,135.0055,134.6166,134.6565,145215.0
2024-04-01 09:30:00,135.25,136.52,135.17,136.27,142612.0,134.8858,136.1524,134.8061,135.9031,142612.0
2024-04-01 10:00:00,136.23,136.43,135.72,135.89,34802.0,135.8632,136.0627,135.3546,135.5241,34802.0
2024-04-01 10:30:00,135.97,136.01,135.37,135.54,56391.0,135.6039,135.6438,135.0055,135.1751,56391.0
2024-04-01 11:00:00,135.51,135.6,134.99,135.32,104991.0,135.1451,135.2349,134.6265,134.9557,104991.0
2024-04-01 11:30:00,135.29,135.34,134.98,134.98,21212.0,134.9257,134.9756,134.6166,134.6166,21212.0
2024-04-01 12:00:00,135.0,135.46,134.93,135.43,33643.0,134.6365,135.0953,134.5667,135.0654,33643.0
2024-04-01 12:30:00,135.44,135.55,135.37,135.38,19071.0,135.0753,135.185,135.0055,135.0155,19071.0
2024-04-01 13:00:00,135.37,135.41,135.05,135.23,77103.0,135.0055,135.0454,134.6864,134.8659,77103.0
2024-04-01 13:30:00,135.3,135.38,135.22,135.34,26583.0,134.9357,135.0155,134.8559,134.9756,26583.0
2024-04-01 14:00:00,135.34,135.46,135.24,135.38,34488.0,134.9756,135.0953,134.8759,135.0155,34488.0
2024-04-01 14:30:00,135.37,135.49,135.33,135.37,71916.0,135.0055,135.1252,134.9656,135.0055,71916.0
2024-04-01 15:00:00,135.37,135.51,135.25,135.3,62188.0,135.0055,135.1451,134.8858,134.9357,62188.0
2024-04-01 15:30:00,135.29,135.66,135.2,135.56,146158.0,134.9257,135.2947,134.836,135.195,146158.0
2024-04-02 09:30:00,133.94,133.99,133.26,133.48,78758.0,133.5794,133.6292,132.9012,133.1206,78758.0
2024-04-02 10:00:00,133.57,133.75,133.11,133.55,24955.0,133.2104,133.3899,132.7516,133.1904,24955.0
2024-04-02 10:30:00,133.49,133.64,133.35,133.43,41995.0,133.1306,133.2802,132.991,133.0707,41995.0
2024-04-02 11:00:00,133.4,133.97,133.39,133.96,38694.0,133.0408,133.6093,133.0309,133.5993,38694.0
2024-04-02 11:30:00,133.93,134.13,133.7,133.74,63317.0,133.5694,133.7689,133.34,133.3799,63317.0
2024-04-02 12:00:00,133.76,133.88,133.72,133.86,25181.0,133.3999,133.5195,133.36,133.4996,25181.0
2024-04-02 12:30:00,133.86,134.17,133.83,134.17,28936.0,133.4996,133.8088,133.4697,133.8088,28936.0
2024-04-02 13:00:00,134.17,134.27,134.08,134.17,129031.0,133.8088,133.9085,133.719,133.8088,129031.0
2024-04-02 13:30:00,134.18,134.26,134.09,134.13,60377.0,133.8187,133.8985,133.729,133.7689,60377.0
2024-04-02 14:00:00,134.14,134.32,134.13,134.21,59309.0,133.7788,133.9584,133.7689,133.8486,59309.0
2024-04-02 14:30:00,134.22,134.28,134.1,134.18,42316.0,133.8586,133.9185,133.7389,133.8187,42316.0
2024-04-02 15:00:00,134.18,134.44,134.13,134.34,91782.0,133.8187,134.078,133.7689,133.9783,91782.0
2024-04-02 15:30:00,134.36,134.63,134.3,134.46,127671.0,133.9982,134.2675,133.9384,134.098,127671.0
2024-04-03 09:30:00,133.68,134.2,133.68,134.07,25431.0,133.3201,133.8387,133.3201,133.709,25431.0
2024-04-03 10:00:00,134.09,135.3,134.09,135.23,36289.0,133.729,134.9357,133.729,134.8659,36289.0
2024-04-03 10:30:00,135.25,135.4,135.22,135.4,21576.0,134.8858,135.0354,134.8559,135.0354,21576.0
2024-04-03 11:00:00,135.41,135.49,135.34,135.44,16269.0,135.0454,135.1252,134.9756,135.0753,16269.0
2024-04-03 11:30:00,135.47,135.49,135.12,135.16,38604.0,135.1053,135.1252,134.7562,134.7961,38604.0
2024-04-03 12:00:00,135.11,135.25,134.92,135.25,24229.0,134.7462,134.8858,134.5567,134.8858,24229.0
2024-04-03 12:30:00,135.23,135.34,134.81,135.23,109153.0,134.8659,134.9756,134.447,134.8659,109153.0
2024-04-03 13:00:00,135.2,135.3,135.16,135.27,53029.0,134.836,134.9357,134.7961,134.9058,53029.0
2024-04-03 13:30:00,135.29,135.36,135.21,135.26,25563.0,134.9257,134.9955,134.846,134.8958,25563.0
2024-04-03 14:00:00,135.27,135.39,135.21,135.26,21723.0,134.9058,135.0255,134.846,134.8958,21723.0
2024-04-03 14:30:00,135.23,135.34,135.03,135.07,31979.0,134.8659,134.9756,134.6664,134.7063,31979.0
2024-04-03 15:00:00,135.0,135.08,134.34,134.49,60005.0,134.6365,134.7163,133.9783,134.1279,60005.0
2024-04-03 15:30:00,134.5,134.83,134.42,134.74,64303.0,134.1379,134.467,134.0581,134.3772,64303.0
2024-04-04 09:30:00,136.12,136.54,135.77,135.91,64640.0,135.7535,136.1724,135.4044,135.5441,64640.0
2024-04-04 10:00:00,135.94,136.16,135.77,135.97,10571.0,135.574,135.7934,135.4044,135.6039,10571.0
2024-04-04 10:30:00,135.96,136.0,135.81,135.93,22209.0,135.5939,135.6338,135.4443,135.564,22209.0
2024-04-04 11:00:00,135.95,136.01,135.76,135.9,19107.0,135.584,135.6438,135.3945,135.5341,19107.0
2024-04-04 11:30:00,135.94,136.08,135.88,136.08,64738.0,135.574,135.7136,135.5141,135.7136,64738.0
2024-04-04 12:00:00,136.1,136.33,136.09,136.3,38285.0,135.7336,135.9629,135.7236,135.933,38285.0
2024-04-04 12:30:00,136.3,136.37,136.24,136.3,24014.0,135.933,136.0028,135.8732,135.933,24014.0
2024-04-04 13:00:00,136.3,136.3,136.16,136.19,17185.0,135.933,135.933,135.7934,135.8233,17185.0
2024-04-04 13:30:00,136.2,136.26,135.78,135.82,50740.0,135.8333,135.8931,135.4144,135.4543,50740.0
2024-04-04 14:00:00,135.81,135.81,134.47,134.49,57371.0,135.4443,135.4443,134.1079,134.1279,57371.0
2024-04-04 14:30:00,134.51,134.51,133.59,133.65,76767.0,134.1478,134.1478,133.2303,133.2902,76767.0
2024-04-04 15:00:00,133.7,133.7,132.73,132.73,85286.0,133.34,133.34,132.3726,132.3726,85286.0
2024-04-04 15:30:00,132.73,133.08,132.43,132.46,131233.0,132.3726,132.7217,132.0734,132.1034,131233.0
2024-04-05 09:30:00,133.17,133.8,132.78,133.69,106902.0,132.8114,133.4398,132.4225,133.33,106902.0
2024-04-05 10:00:00,133.72,133.88,133.28,133.38,21439.0,133.36,133.5195,132.9212,133.0209,21439.0
2024-04-05 10:30:00,133.34,134.29,133.34,134.29,29374.0,132.981,133.9284,132.981,133.9284,29374.0
2024-04-05 11:00:00,134.25,134.39,133.74,134.18,78120.0,133.8885,134.0282,133.3799,133.8187,78120.0
2024-04-05 11:30:00,134.15,134.8,134.11,134.73,38091.0,133.7888,134.4371,133.7489,134.3672,38091.0
2024-04-05 12:00:00,134.75,134.85,134.66,134.67,33442.0,134.3872,134.4869,134.2974,134.3074,33442.0
2024-04-05 12:30:00,134.67,135.0,134.52,134.96,53376.0,134.3074,134.6365,134.1578,134.5966,53376.0
2024-04-05 13:00:00,134.96,135.02,134.53,134.7,37869.0,134.5966,134.6565,134.1678,134.3373,37869.0
2024-04-05 13:30:00,134.75,134.85,134.11,134.24,48930.0,134.3872,134.4869,133.7489,133.8786,48930.0
2024-04-05 14:00:00,134.19,134.62,133.92,134.14,50262.0,133.8287,134.2575,133.5594,133.7788,50262.0
2024-04-05 14:30:00,134.25,134.47,134.01,134.07,32559.0,133.8885,134.1079,133.6492,133.709,32559.0
2024-04-05 15:00:00,134.14,134.36,134.11,134.25,30816.0,133.7788,133.9982,133.7489,133.8885,30816.0
2024-04-05 15:30:00,134.24,134.58,134.21,134.34,59735.0,133.8786,134.2177,133.8486,133.9783,59735.0
2024-04-08 09:30:00,134.58,134.7,133.65,134.15,33314.0,134.2177,134.3373,133.2902,133.7888,33314.0
2024-04-08 10:00:00,134.25,134.64,134.11,134.64,17893.0,133.8885,134.2775,133.7489,134.2775,17893.0
2024-04-08 10:30:00,134.63,134.91,134.6,134.68,8679.0,134.2675,134.5468,134.2376,134.3174,8679.0
2024-04-08 11:00:00,134.74,134.75,134.44,134.48,12496.0,134.3772,134.3872,134.078,134.1179,12496.0
2024-04-08 11:30:00,134.46,134.46,134.11,134.18,11952.0,134.098,134.098,133.7489,133.8187,11952.0
2024-04-08 12:00:00,134.19,134.19,133.74,133.97,14082.0,133.8287,133.8287,133.3799,133.6093,14082.0
2024-04-08 12:30:00,133.95,134.26,133.95,134.26,22836.0,133.5893,133.8985,133.5893,133.8985,22836.0
2024-04-08 13:00:00,134.26,134.28,134.04,134.22,38325.0,133.8985,133.9185,133.6791,133.8586,38325.0
2024-04-08 13:30:00,134.16,134.2,133.97,134.19,21469.0,133.7988,133.8387,133.6093,133.8287,21469.0
2024-04-08 14:00:00,134.21,134.32,134.12,134.24,20454.0,133.8486,133.9584,133.7589,133.8786,20454.0
2024-04-08 14:30:00,134.25,134.34,134.07,134.34,33345.0,133.8885,133.9783,133.709,133.9783,33345.0
2024-04-08 15:00:00,134.33,134.37,134.15,134.34,47215.0,133.9683,134.0082,133.7888,133.9783,47215.0
2024-04-08 15:30:00,134.33,134.48,134.07,134.15,37657.0,133.9683,134.1179,133.709,133.7888,37657.0
2024-04-09 09:30:00,134.81,135.03,134.41,134.61,27591.0,134.447,134.6664,134.0481,134.2476,27591.0
2024-04-09 10:00:00,134.61,134.74,133.71,133.77,16606.0,134.2476,134.3772,133.35,133.4098,16606.0
2024-04-09 10:30:00,133.79,133.79,132.73,133.2,60483.0,133.4298,133.4298,132.3726,132.8414,60483.0
2024-04-09 11:00:00,133.18,133.51,133.09,133.28,40814.0,132.8214,133.1505,132.7317,132.9212,40814.0
2024-04-09 11:30:00,133.32,133.77,133.19,133.71,26833.0,132.961,133.4098,132.8314,133.35,26833.0
2024-04-09 12:00:00,133.68,134.01,133.67,133.87,23773.0,133.3201,133.6492,133.3101,133.5096,23773.0
2024-04-09 12:30:00,133.88,134.0,133.65,133.69,23636.0,133.5195,133.6392,133.2902,133.33,23636.0
2024-04-09 13:00:00,133.66,133.94,133.65,133.8,27906.0,133.3001,133.5794,133.2902,133.4398,27906.0
2024-04-09 13:30:00,133.81,133.96,133.68,133.68,16894.0,133.4497,133.5993,133.3201,133.3201,16894.0
2024-04-09 14:00:00,133.66,133.77,133.53,133.61,24917.0,133.3001,133.4098,133.1705,133.2503,24917.0
2024-04-09 14:30:00,133.61,133.64,133.44,133.53,23560.0,133.2503,133.2802,133.0807,133.1705,23560.0
2024-04-09 15:00:00,133.51,134.15,133.22,134.15,56362.0,133.1505,133.7888,132.8613,133.7888,56362.0
2024-04-09 15:30:00,134.13,134.46,133.81,134.44,151060.0,133.7689,134.098,133.4497,134.078,151060.0
2024-04-10 09:30:00,132.71,133.69,132.68,133.51,39640.0,132.3527,133.33,132.3228,133.1505,39640.0
2024-04-10 10:00:00,133.38,133.55,133.1,133.41,21568.0,133.0209,133.1904,132.7416,133.0508,21568.0
2024-04-10 10:30:00,133.43,133.78,133.11,133.19,20242.0,133.0707,133.4198,132.7516,132.8314,20242.0
2024-04-10 11:00:00,133.22,133.37,132.93,133.37,9170.0,132.8613,133.0109,132.5721,133.0109,9170.0
2024-04-10 11:30:00,133.36,133.36,132.95,133.08,21164.0,133.0009,133.0009,132.592,132.7217,21164.0
2024-04-10 12:00:00,133.08,133.22,132.93,133.09,9395.0,132.7217,132.8613,132.5721,132.7317,9395.0
2024-04-10 12:30:00,133.1,133.44,133.09,133.44,20628.0,132.7416,133.0807,132.7317,133.0807,20628.0
2024-04-10 13:00:00,133.38,133.63,132.84,133.27,49930.0,133.0209,133.2702,132.4823,132.9112,49930.0
2024-04-10 13:30:00,133.31,133.51,132.79,133.2,46549.0,132.9511,133.1505,132.4325,132.8414,46549.0
2024-04-10 14:00:00,133.26,133.42,133.0,133.03,156157.0,132.9012,133.0608,132.6419,132.6718,156157.0
2024-04-10 14:30:00,133.06,133.34,132.91,132.91,34431.0,132.7017,132.981,132.5521,132.5521,34431.0
2024-04-10 15:00:00,132.96,133.61,132.83,133.31,62982.0,132.602,133.2503,132.4724,132.9511,62982.0
2024-04-10 15:30:00,133.33,133.66,133.09,133.4,94014.0,132.971,133.3001,132.7317,133.0408,94014.0
2024-04-11 09:30:00,134.0,134.35,133.7,134.1,39571.0,133.6392,133.9883,133.34,133.7389,39571.0
2024-04-11 10:00:00,134.05,134.08,133.36,133.79,32768.0,133.6891,133.719,133.0009,133.4298,32768.0
2024-04-11 10:30:00,133.75,134.24,133.74,134.05,26578.0,133.3899,133.8786,133.3799,133.6891,26578.0
2024-04-11 11:00:00,134.09,134.36,134.08,134.16,15618.0,133.729,133.9982,133.719,133.7988,15618.0
2024-04-11 11:30:00,134.14,134.64,134.11,134.63,19231.0,133.7788,134.2775,133.7489,134.2675,19231.0
2024-04-11 12:00:00,134.63,134.66,134.46,134.46,11789.0,134.2675,134.2974,134.098,134.098,11789.0
2024-04-11 12:30:00,134.43,134.68,134.42,134.58,17439.0,134.0681,134.3174,134.0581,134.2177,17439.0
2024-04-11 13:00:00,134.57,135.46,134.45,135.37,70521.0,134.2077,135.0953,134.088,135.0055,70521.0
2024-04-11 13:30:00,135.41,135.64,135.23,135.57,33501.0,135.0454,135.2748,134.8659,135.205,33501.0
2024-04-11 14:00:00,135.58,136.15,135.58,136.14,40943.0,135.215,135.7834,135.215,135.7734,40943.0
2024-04-11 14:30:00,136.18,136.21,135.92,135.94,44478.0,135.8133,135.8433,135.554,135.574,44478.0
2024-04-11 15:00:00,135.98,136.21,135.92,136.19,33707.0,135.6139,135.8433,135.554,135.8233,33707.0
2024-04-11 15:30:00,136.18,136.39,136.16,136.2,72150.0,135.8133,136.0228,135.7934,135.8333,72150.0
2024-04-12 09:30:00,134.68,135.25,134.65,135.22,42499.0,134.3174,134.8858,134.2875,134.8559,42499.0
2024-04-12 10:00:00,135.18,135.19,134.62,134.75,28162.0,134.816,134.826,134.2575,134.3872,28162.0
2024-04-12 10:30:00,134.72,134.84,134.08,134.24,39562.0,134.3573,134.4769,133.719,133.8786,39562.0
2024-04-12 11:00:00,134.05,134.71,134.03,134.71,32317.0,133.6891,134.3473,133.6691,134.3473,32317.0
2024-04-12 11:30:00,134.73,134.97,134.68,134.75,25205.0,134.3672,134.6066,134.3174,134.3872,25205.0
2024-04-12 12:00:00,134.69,134.69,134.22,134.24,15557.0,134.3274,134.3274,133.8586,133.8786,15557.0
2024-04-12 12:30:00,134.22,134.28,133.78,133.89,23271.0,133.8586,133.9185,133.4198,133.5295,23271.0
2024-04-12 13:00:00,133.89,134.09,133.62,133.67,45012.0,133.5295,133.729,133.2602,133.3101,45012.0
2024-04-12 13:30:00,133.67,134.09,133.57,133.83,33414.0,133.3101,133.729,133.2104,133.4697,33414.0
2024-04-12 14:00:00,133.8,134.06,133.7,133.92,52950.0,133.4398,133.6991,133.34,133.5594,52950.0
2024-04-12 14:30:00,133.9,133.9,133.58,133.6,66573.0,133.5395,133.5395,133.2203,133.2403,66573.0
2024-04-12 15:00:00,133.58,133.8,133.5,133.69,48509.0,133.2203,133.4398,133.1406,133.33,48509.0
2024-04-12 15:30:00,133.69,134.17,133.66,133.96,90134.0,133.33,133.8088,133.3001,133.5993,90134.0
2024-04-15 09:30:00,134.76,134.96,134.16,134.78,80797.0,134.3972,134.5966,133.7988,134.4171,80797.0
2024-04-15 10:00:00,134.81,135.05,133.97,134.11,34378.0,134.447,134.6864,133.6093,133.7489,34378.0
2024-04-15 10:30:00,134.11,134.22,133.64,133.64,37271.0,133.7489,133.8586,133.2802,133.2802,37271.0
2024-04-15 11:00:00,133.65,133.92,133.55,133.81,86683.0,133.2902,133.5594,133.1904,133.4497,86683.0
2024-04-15 11:30:00,133.83,134.05,133.72,133.98,54013.0,133.4697,133.6891,133.36,133.6193,54013.0
2024-04-15 12:00:00,133.98,134.15,133.34,133.41,32299.0,133.6193,133.7888,132.981,133.0508,32299.0
2024-04-15 12:30:00,133.38,133.38,133.03,133.15,20447.0,133.0209,133.0209,132.6718,132.7915,20447.0
2024-04-15 13:00:00,133.18,133.42,132.01,132.03,66961.0,132.8214,133.0608,131.6546,131.6745,66961.0
2024-04-15 13:30:00,132.03,132.03,131.4,131.79,61198.0,131.6745,131.6745,131.0462,131.4352,61198.0
2024-04-15 14:00:00,131.77,131.78,131.31,131.53,51225.0,131.4152,131.4252,130.9565,131.1759,51225.0
2024-04-15 14:30:00,131.47,131.89,131.33,131.49,67132.0,131.116,131.5349,130.9764,131.136,67132.0
2024-04-15 15:00:00,131.45,131.5,130.98,131.13,64913.0,131.0961,131.1459,130.6273,130.7769,64913.0
2024-04-15 15:30:00,131.11,131.46,131.08,131.16,123344.0,130.757,131.1061,130.7271,130.8069,123344.0
2024-04-16 09:30:00,131.36,131.87,131.02,131.75,74351.0,131.0063,131.5149,130.6672,131.3953,74351.0
2024-04-16 10:00:00,131.76,132.01,131.31,131.31,23441.0,131.4052,131.6546,130.9565,130.9565,23441.0
2024-04-16 10:30:00,131.41,131.43,131.09,131.14,53875.0,131.0562,131.0761,130.737,130.7869,53875.0
2024-04-16 11:00:00,131.17,131.67,131.14,131.66,36209.0,130.8168,131.3155,130.7869,131.3055,36209.0
2024-04-16 11:30:00,131.6,131.79,131.36,131.39,15158.0,131.2457,131.4352,131.0063,131.0362,15158.0
2024-04-16 12:00:00,131.4,131.68,131.14,131.5,44033.0,131.0462,131.3255,130.7869,131.1459,44033.0
2024-04-16 12:30:00,131.51,131.73,131.44,131.63,28712.0,131.1559,131.3753,131.0861,131.2756,28712.0
2024-04-16 13:00:00,131.66,131.84,131.49,131.6,64129.0,131.3055,131.485,131.136,131.2457,64129.0
2024-04-16 13:30:00,131.61,131.75,130.94,131.57,147531.0,131.2556,131.3953,130.5875,131.2158,147531.0
2024-04-16 14:00:00,131.56,132.34,131.2,131.3,70547.0,131.2058,131.9837,130.8468,130.9465,70547.0
2024-04-16 14:30:00,131.37,132.04,131.34,132.04,40089.0,131.0163,131.6845,130.9864,131.6845,40089.0
2024-04-16 15:00:00,132.07,132.1,131.73,131.98,59321.0,131.7144,131.7443,131.3753,131.6247,59321.0
2024-04-16 15:30:00,131.97,131.97,131.39,131.45,64271.0,131.6147,131.6147,131.0362,131.0961,64271.0
2024-04-17 09:30:00,131.97,132.29,131.57,131.63,51868.0,131.6147,131.9338,131.2158,131.2756,51868.0
2024-04-17 10:00:00,131.64,131.65,130.9,131.29,24612.0,131.2856,131.2955,130.5476,130.9365,24612.0
2024-04-17 10:30:00,131.31,131.36,130.55,130.88,35798.0,130.9565,131.0063,130.1985,130.5276,35798.0
2024-04-17 11:00:00,130.89,131.24,130.64,130.64,56322.0,130.5376,130.8866,130.2883,130.2883,56322.0
2024-04-17 11:30:00,130.64,130.65,130.27,130.43,58732.0,130.2883,130.2982,129.9193,130.0788,58732.0
2024-04-17 12:00:00,130.35,130.46,129.72,129.78,136479.0,129.999,130.1087,129.3707,129.4306,136479.0
2024-04-17 12:30:00,129.82,129.89,129.25,129.52,90690.0,129.4705,129.5403,128.902,129.1713,90690.0
2024-04-17 13:00:00,129.52,130.08,129.46,130.08,100755.0,129.1713,129.7298,129.1114,129.7298,100755.0
2024-04-17 13:30:00,130.08,130.31,129.89,130.26,54029.0,129.7298,129.9591,129.5403,129.9093,54029.0
2024-04-17 14:00:00,130.26,130.27,129.87,130.03,82209.0,129.9093,129.9193,129.5203,129.6799,82209.0
2024-04-17 14:30:00,130.05,130.67,129.8,129.9,181104.0,129.6998,130.3182,129.4505,129.5503,181104.0
2024-04-17 15:00:00,129.89,129.89,129.46,129.46,96824.0,129.5403,129.5403,129.1114,129.1114,96824.0
2024-04-17 15:30:00,129.5,129.9,129.34,129.36,139371.0,129.1513,129.5503,128.9918,129.0117,139371.0
2024-04-18 09:30:00,129.52,129.6,128.23,128.86,106766.0,129.1713,129.2511,127.8847,128.5131,106766.0
2024-04-18 10:00:00,128.9,129.27,128.62,129.25,75053.0,128.5529,128.9219,128.2737,128.902,75053.0
2024-04-18 10:30:00,129.2,129.89,129.19,129.71,38508.0,128.8521,129.5403,128.8422,129.3608,38508.0
2024-04-18 11:00:00,129.76,130.07,129.62,129.78,28563.0,129.4106,129.7198,129.271,129.4306,28563.0
2024-04-18 11:30:00,129.81,129.89,129.72,129.81,42264.0,129.4605,129.5403,129.3707,129.4605,42264.0
2024-04-18 12:00:00,129.79,129.93,129.55,129.63,108442.0,129.4405,129.5802,129.2012,129.281,108442.0
2024-04-18 12:30:00,129.63,129.64,128.92,128.97,220680.0,129.281,129.291,128.5729,128.6228,220680.0
2024-04-18 13:00:00,129.0,129.09,128.37,128.79,156412.0,128.6527,128.7424,128.0244,128.4432,156412.0
2024-04-18 13:30:00,128.79,128.81,128.44,128.57,42098.0,128.4432,128.4632,128.0942,128.2238,42098.0
2024-04-18 14:00:00,128.54,128.82,128.26,128.51,48237.0,128.1939,128.4732,127.9147,128.164,48237.0
2024-04-18 14:30:00,128.57,128.57,128.25,128.26,86418.0,128.2238,128.2238,127.9047,127.9147,86418.0
2024-04-18 15:00:00,128.3,128.75,128.29,128.51,89055.0,127.9546,128.4033,127.9446,128.164,89055.0
2024-04-18 15:30:00,128.52,128.75,128.24,128.42,218734.0,128.174,128.4033,127.8947,128.0742,218734.0
2024-04-19 09:30:00,127.79,128.19,127.46,127.62,128303.0,127.4459,127.8449,127.1168,127.2764,128303.0
2024-04-19 10:00:00,127.65,127.78,126.53,126.81,122920.0,127.3063,127.436,126.1893,126.4686,122920.0
2024-04-19 10:30:00,126.78,127.32,126.59,127.13,117109.0,126.4387,126.9772,126.2492,126.7877,117109.0
2024-04-19 11:00:00,127.1,127.1,126.5,126.6,98461.0,126.7578,126.7578,126.1594,126.2591,98461.0
2024-04-19 11:30:00,126.59,126.8,126.21,126.23,73281.0,126.2492,126.4586,125.8702,125.8901,73281.0
2024-04-19 12:00:00,126.22,126.41,125.44,125.44,132029.0,125.8802,126.0696,125.1023,125.1023,132029.0
2024-04-19 12:30:00,125.46,126.14,125.46,126.14,110987.0,125.1222,125.8004,125.1222,125.8004,110987.0
2024-04-19 13:00:00,126.1,126.36,125.87,125.89,68114.0,125.7605,126.0198,125.5311,125.551,68114.0
2024-04-19 13:30:00,125.96,126.5,125.85,126.03,125781.0,125.6209,126.1594,125.5112,125.6907,125781.0
2024-04-19 14:00:00,126.02,126.03,125.29,125.29,114904.0,125.6807,125.6907,124.9527,124.9527,114904.0
2024-04-19 14:30:00,125.28,125.46,124.59,124.79,199355.0,124.9427,125.1222,124.2545,124.454,199355.0
2024-04-19 15:00:00,124.8,125.14,124.45,124.92,209164.0,124.464,124.8031,124.1149,124.5837,209164.0
2024-04-19 15:30:00,124.91,124.99,124.32,124.75,365540.0,124.5737,124.6535,123.9853,124.4141,365540.0
2024-04-22 09:30:00,125.8,126.37,125.64,125.82,156629.0,125.4613,126.0298,125.3017,125.4812,156629.0
2024-04-22 10:00:00,125.83,126.09,124.8,124.9,370994.0,125.4912,125.7505,124.464,124.5637,370994.0
2024-04-22 10:30:00,124.92,125.36,124.69,124.86,84759.0,124.5837,125.0225,124.3543,124.5238,84759.0
2024-04-22 11:00:00,124.85,125.07,124.56,125.04,162551.0,124.5138,124.7333,124.2246,124.7033,162551.0
2024-04-22 11:30:00,125.05,125.5,125.03,125.5,132027.0,124.7133,125.1621,124.6934,125.1621,132027.0
2024-04-22 12:00:00,125.51,125.81,125.39,125.56,166049.0,125.1721,125.4713,125.0524,125.2219,166049.0
2024-04-22 12:30:00,125.55,125.67,125.36,125.66,53114.0,125.212,125.3316,125.0225,125.3217,53114.0
2024-04-22 13:00:00,125.66,126.23,125.61,126.23,40061.0,125.3217,125.8901,125.2718,125.8901,40061.0
2024-04-22 13:30:00,126.24,126.78,126.22,126.62,67907.0,125.9001,126.4387,125.8802,126.2791,67907.0
2024-04-22 14:00:00,126.63,126.98,126.51,126.87,60795.0,126.2891,126.6381,126.1694,126.5284,60795.0
2024-04-22 14:30:00,126.92,127.07,126.51,126.76,78879.0,126.5783,126.7279,126.1694,126.4187,78879.0
2024-04-22 15:00:00,126.74,126.85,126.52,126.6,59516.0,126.3988,126.5085,126.1794,126.2591,59516.0
2024-04-22 15:30:00,126.6,126.64,126.06,126.29,118920.0,126.2591,126.299,125.7206,125.95,118920.0
2024-04-23 09:30:00,127.08,127.96,126.85,127.74,121348.0,126.7378,127.6155,126.5085,127.3961,121348.0
2024-04-23 10:00:00,127.76,128.39,127.55,128.39,76637.0,127.416,128.0443,127.2066,128.0443,76637.0
2024-04-23 10:30:00,128.42,128.63,128.18,128.47,53416.0,128.0742,128.2837,127.8349,128.1241,53416.0
2024-04-23 11:00:00,128.51,128.53,128.06,128.36,67070.0,128.164,128.1839,127.7152,128.0144,67070.0
2024-04-23 11:30:00,128.31,128.43,128.1,128.11,32853.0,127.9645,128.0842,127.7551,127.7651,32853.0
2024-04-23 12:00:00,128.17,128.55,128.16,128.44,26915.0,127.8249,128.2039,127.8149,128.0942,26915.0
2024-04-23 12:30:00,128.44,128.5,128.14,128.29,40528.0,128.0942,128.154,127.795,127.9446,40528.0
2024-04-23 13:00:00,128.26,128.41,128.11,128.33,45263.0,127.9147,128.0643,127.7651,127.9845,45263.0
2024-04-23 13:30:00,128.34,128.7,128.25,128.66,32535.0,127.9945,128.3535,127.9047,128.3136,32535.0
2024-04-23 14:00:00,128.67,128.8,128.57,128.77,80788.0,128.3236,128.4532,128.2238,128.4233,80788.0
2024-04-23 14:30:00,128.78,128.82,128.58,128.69,34201.0,128.4333,128.4732,128.2338,128.3435,34201.0
2024-04-23 15:00:00,128.73,128.75,128.44,128.65,34611.0,128.3834,128.4033,128.0942,128.3036,34611.0
2024-04-23 15:30:00,128.63,128.73,128.4,128.49,91830.0,128.2837,128.3834,128.0543,128.144,91830.0
2024-04-24 09:30:00,129.86,130.18,129.4,129.66,74345.0,129.5104,129.8295,129.0516,129.3109,74345.0
2024-04-24 10:00:00,129.63,129.92,129.43,129.54,53555.0,129.281,129.5702,129.0815,129.1912,53555.0
2024-04-24 10:30:00,129.59,129.74,129.24,129.35,37703.0,129.2411,129.3907,128.892,129.0017,37703.0
2024-04-24 11:00:00,129.39,129.39,128.78,128.91,52250.0,129.0416,129.0416,128.4333,128.5629,52250.0
2024-04-24 11:30:00,128.93,129.12,128.42,128.43,54792.0,128.5829,128.7724,128.0742,128.0842,54792.0
2024-04-24 12:00:00,128.43,128.66,128.29,128.48,43474.0,128.0842,128.3136,127.9446,128.1341,43474.0
2024-04-24 12:30:00,128.47,128.72,128.15,128.71,28887.0,128.1241,128.3734,127.805,128.3635,28887.0
2024-04-24 13:00:00,128.69,128.99,128.59,128.99,47296.0,128.3435,128.6427,128.2438,128.6427,47296.0
2024-04-24 13:30:00,128.99,129.4,128.98,129.2,41777.0,128.6427,129.0516,128.6327,128.8521,41777.0
2024-04-24 14:00:00,129.24,129.24,128.66,128.66,49808.0,128.892,128.892,128.3136,128.3136,49808.0
2024-04-24 14:30:00,128.67,128.7,128.36,128.37,50646.0,128.3236,128.3535,128.0144,128.0244,50646.0
2024-04-24 15:00:00,128.37,129.02,128.35,128.88,59306.0,128.0244,128.6726,128.0044,128.533,59306.0
2024-04-24 15:30:00,128.86,128.95,128.73,128.84,141069.0,128.5131,128.6028,128.3834,128.4931,141069.0
2024-04-25 09:30:00,126.02,126.53,125.56,126.43,167218.0,125.6807,126.1893,125.2219,126.0896,167218.0
2024-04-25 10:00:00,126.45,127.37,126.2,127.22,109403.0,126.1095,127.0271,125.8602,126.8775,109403.0
2024-04-25 10:30:00,127.17,127.24,126.4,126.44,75738.0,126.8276,126.8974,126.0597,126.0996,75738.0
2024-04-25 11:00:00,126.44,126.86,126.44,126.86,76423.0,126.0996,126.5184,126.0996,126.5184,76423.0
2024-04-25 11:30:00,126.84,126.95,126.47,126.93,78960.0,126.4985,126.6082,126.1295,126.5882,78960.0
2024-04-25 12:00:00,126.89,127.35,126.81,127.31,91115.0,126.5484,127.0071,126.4686,126.9672,91115.0
2024-04-25 12:30:00,127.32,127.68,127.16,127.58,100412.0,126.9772,127.3362,126.8176,127.2365,100412.0
2024-04-25 13:00:00,127.63,127.8,127.44,127.67,68726.0,127.2864,127.4559,127.0969,127.3263,68726.0
2024-04-25 13:30:00,127.64,128.36,127.64,128.24,99954.0,127.2963,128.0144,127.2963,127.8947,99954.0
2024-04-25 14:00:00,128.24,128.45,127.83,127.84,72060.0,127.8947,128.1042,127.4858,127.4958,72060.0
2024-04-25 14:30:00,127.82,128.09,127.64,127.91,60106.0,127.4759,127.7451,127.2963,127.5656,60106.0
2024-04-25 15:00:00,127.95,128.5,127.92,128.46,130555.0,127.6055,128.154,127.5756,128.1141,130555.0
2024-04-25 15:30:00,128.46,128.46,127.94,128.27,99087.0,128.1141,128.1141,127.5955,127.9246,99087.0
2024-04-26 09:30:00,130.02,130.72,129.51,130.67,99237.0,129.6699,130.368,129.1613,130.3182,99237.0
2024-04-26 10:00:00,130.56,131.3,130.39,130.82,42897.0,130.2085,130.9465,130.0389,130.4678,42897.0
2024-04-26 10:30:00,130.85,131.41,130.7,131.28,68111.0,130.4977,131.0562,130.3481,130.9265,68111.0
2024-04-26 11:00:00,131.31,131.64,130.99,131.13,43728.0,130.9565,131.2856,130.6373,130.7769,43728.0
2024-04-26 11:30:00,131.13,131.32,130.95,131.07,40598.0,130.7769,130.9664,130.5974,130.7171,40598.0
2024-04-26 12:00:00,131.09,131.09,130.93,131.02,36500.0,130.737,130.737,130.5775,130.6672,36500.0
2024-04-26 12:30:00,131.03,131.31,130.94,131.31,34472.0,130.6772,130.9565,130.5875,130.9565,34472.0
2024-04-26 13:00:00,131.29,131.51,131.2,131.46,62693.0,130.9365,131.1559,130.8468,131.1061,62693.0
2024-04-26 13:30:00,131.47,131.54,131.2,131.22,33359.0,131.116,131.1858,130.8468,130.8667,33359.0
2024-04-26 14:00:00,131.22,131.23,130.99,131.04,34974.0,130.8667,130.8767,130.6373,130.6872,34974.0
2024-04-26 14:30:00,131.06,131.2,130.94,131.2,37155.0,130.7071,130.8468,130.5875,130.8468,37155.0
2024-04-26 15:00:00,131.17,131.36,131.1,131.35,56928.0,130.8168,131.0063,130.747,130.9963,56928.0
2024-04-26 15:30:00,131.35,131.36,130.92,130.93,92719.0,130.9963,131.0063,130.5675,130.5775,92719.0
2024-04-29 09:30:00,131.36,131.46,130.36,130.86,73975.0,131.0063,131.1061,130.009,130.5077,73975.0
2024-04-29 10:00:00,130.93,131.2,130.75,131.13,24131.0,130.5775,130.8468,130.398,130.7769,24131.0
2024-04-29 10:30:00,131.13,131.3,130.87,131.02,22199.0,130.7769,130.9465,130.5176,130.6672,22199.0
2024-04-29 11:00:00,130.95,131.02,130.77,130.83,15056.0,130.5974,130.6672,130.4179,130.4777,15056.0
2024-04-29 11:30:00,130.84,130.87,130.58,130.87,20721.0,130.4877,130.5176,130.2284,130.5176,20721.0
2024-04-29 12:00:00,130.83,130.96,130.8,130.93,19748.0,130.4777,130.6074,130.4478,130.5775,19748.0
2024-04-29 12:30:00,130.97,131.0,130.8,130.91,10901.0,130.6174,130.6473,130.4478,130.5575,10901.0
2024-04-29 13:00:00,130.91,131.19,130.8,131.19,11222.0,130.5575,130.8368,130.4478,130.8368,11222.0
2024-04-29 13:30:00,131.22,131.24,131.1,131.16,29431.0,130.8667,130.8866,130.747,130.8069,29431.0
2024-04-29 14:00:00,131.13,131.13,130.92,130.94,15024.0,130.7769,130.7769,130.5675,130.5875,15024.0
2024-04-29 14:30:00,130.92,130.96,130.61,130.91,24259.0,130.5675,130.6074,130.2583,130.5575,24259.0
2024-04-29 15:00:00,130.89,130.89,130.15,130.59,59388.0,130.5376,130.5376,129.7996,130.2384,59388.0
2024-04-29 15:30:00,130.61,131.03,130.56,131.0,55222.0,130.2583,130.6772,130.2085,130.6473,55222.0
2024-04-30 09:30:00,130.51,131.07,130.51,131.07,24701.0,130.1586,130.7171,130.1586,130.7171,24701.0
2024-04-30 10:00:00,131.01,131.25,130.65,130.66,28460.0,130.6573,130.8966,130.2982,130.3082,28460.0
2024-04-30 10:30:00,130.61,130.99,130.56,130.7,45990.0,130.2583,130.6373,130.2085,130.3481,45990.0
2024-04-30 11:00:00,130.72,130.72,130.04,130.2,32994.0,130.368,130.368,129.6899,129.8494,32994.0
2024-04-30 11:30:00,130.17,130.2,129.86,130.09,22021.0,129.8195,129.8494,129.5104,129.7397,22021.0
2024-04-30 12:00:00,130.12,130.18,129.93,130.05,24832.0,129.7697,129.8295,129.5802,129.6998,24832.0
2024-04-30 12:30:00,130.05,130.05,129.37,129.51,22536.0,129.6998,129.6998,129.0217,129.1613,22536.0
2024-04-30 13:00:00,129.51,129.65,129.27,129.44,31215.0,129.1613,129.3009,128.9219,129.0915,31215.0
2024-04-30 13:30:00,129.38,129.72,129.35,129.68,30336.0,129.0317,129.3707,129.0017,129.3308,30336.0
2024-04-30 14:00:00,129.68,129.79,129.32,129.35,33043.0,129.3308,129.4405,128.9718,129.0017,33043.0
2024-04-30 14:30:00,129.36,129.56,129.16,129.27,36424.0,129.0117,129.2112,128.8122,128.9219,36424.0
2024-04-30 15:00:00,129.24,129.42,129.08,129.32,46140.0,128.892,129.0715,128.7325,128.9718,46140.0
2024-04-30 15:30:00,129.32,129.42,128.17,128.21,220431.0,128.9718,129.0715,127.8249,127.8648,220431.0
2024-05-01 09:30:00,127.61,127.87,127.25,127.4,43322.0,127.2664,127.5257,126.9074,127.057,43322.0
2024-05-01 10:00:00,127.42,127.51,126.95,127.35,34526.0,127.0769,127.1667,126.6082,127.0071,34526.0
2024-05-01 10:30:00,127.3,127.74,127.3,127.64,16283.0,126.9573,127.3961,126.9573,127.2963,16283.0
2024-05-01 11:00:00,127.61,127.65,126.88,127.14,31690.0,127.2664,127.3063,126.5384,126.7977,31690.0
2024-05-01 11:30:00,127.17,127.43,126.81,126.81,36979.0,126.8276,127.0869,126.4686,126.4686,36979.0
2024-05-01 12:00:00,126.77,127.14,126.62,127.08,26584.0,126.4287,126.7977,126.2791,126.7378,26584.0
2024-05-01 12:30:00,127.12,127.12,126.79,126.88,30949.0,126.7777,126.7777,126.4486,126.5384,30949.0
2024-05-01 13:00:00,126.89,127.08,126.72,127.08,26803.0,126.5484,126.7378,126.3788,126.7378,26803.0
2024-05-01 13:30:00,127.09,127.38,127.04,127.26,31588.0,126.7478,127.037,126.698,126.9174,31588.0
2024-05-01 14:00:00,127.3,128.06,127.3,128.05,37355.0,126.9573,127.7152,126.9573,127.7052,37355.0
2024-05-01 14:30:00,128.05,129.51,127.31,129.51,117812.0,127.7052,129.1613,126.9672,129.1613,117812.0
2024-05-01 15:00:00,129.68,129.88,129.04,129.2,75678.0,129.3308,129.5303,128.6926,128.8521,75678.0
2024-05-01 15:30:00,129.18,129.18,126.97,127.0,140832.0,128.8322,128.8322,126.6281,126.6581,140832.0
2024-05-02 09:30:00,128.55,128.6,127.8,127.82,84349.0,128.2039,128.2538,127.4559,127.4759,84349.0
2024-05-02 10:00:00,127.81,127.88,126.87,127.76,37014.0,127.4659,127.5357,126.5284,127.416,37014.0
2024-05-02 10:30:00,127.81,128.13,127.43,128.09,152417.0,127.4659,127.785,127.0869,127.7451,152417.0
2024-05-02 11:00:00,128.08,128.4,128.07,128.09,22016.0,127.7352,128.0543,127.7252,127.7451,22016.0
2024-05-02 11:30:00,128.15,128.46,127.92,128.38,40442.0,127.805,128.1141,127.5756,128.0343,40442.0
2024-05-02 12:00:00,128.38,128.4,127.89,128.12,18306.0,128.0343,128.0543,127.5457,127.775,18306.0
2024-05-02 12:30:00,128.03,128.11,127.76,127.99,20653.0,127.6853,127.7651,127.416,127.6454,20653.0
2024-05-02 13:00:00,128.08,128.61,128.08,128.61,20529.0,127.7352,128.2637,127.7352,128.2637,20529.0
2024-05-02 13:30:00,128.64,128.69,128.34,128.47,40489.0,128.2936,128.3435,127.9945,128.1241,40489.0
2024-05-02 14:00:00,128.46,128.79,128.43,128.71,22766.0,128.1141,128.4432,128.0842,128.3635,22766.0
2024-05-02 14:30:00,128.73,129.0,128.7,128.97,29173.0,128.3834,128.6527,128.3535,128.6228,29173.0
2024-05-02 15:00:00,128.97,129.17,128.8,129.1,68369.0,128.6228,128.8222,128.4532,128.7524,68369.0
2024-05-02 15:30:00,129.06,129.13,128.68,129.0,77377.0,128.7125,128.7823,128.3335,128.6527,77377.0
2024-05-03 09:30:00,131.9,132.38,131.55,132.22,106913.0,131.5449,132.0236,131.1958,131.864,106913.0
2024-05-03 10:00:00,132.28,132.49,131.33,131.74,162701.0,131.9238,132.1333,130.9764,131.3853,162701.0
2024-05-03 10:30:00,131.76,132.18,131.55,131.65,250115.0,131.4052,131.8241,131.1958,131.2955,250115.0
2024-05-03 11:00:00,131.69,131.88,131.43,131.86,69193.0,131.3354,131.5249,131.0761,131.505,69193.0
2024-05-03 11:30:00,131.86,132.2,131.86,132.1,51446.0,131.505,131.8441,131.505,131.7443,51446.0
2024-05-03 12:00:00,132.13,132.23,132.03,132.16,29354.0,131.7742,131.874,131.6745,131.8042,29354.0
2024-05-03 12:30:00,132.15,132.31,131.98,132.07,35326.0,131.7942,131.9538,131.6247,131.7144,35326.0
2024-05-03 13:00:00,132.09,132.32,132.06,132.23,69227.0,131.7344,131.9637,131.7044,131.874,69227.0
2024-05-03 13:30:00,132.21,132.28,132.04,132.17,46979.0,131.854,131.9238,131.6845,131.8141,46979.0
2024-05-03 14:00:00,132.18,132.55,132.18,132.5,56350.0,131.8241,132.1931,131.8241,132.1433,56350.0
2024-05-03 14:30:00,132.51,132.56,132.32,132.37,38099.0,132.1532,132.2031,131.9637,132.0136,38099.0
2024-05-03 15:00:00,132.35,132.48,132.25,132.41,62953.0,131.9937,132.1233,131.8939,132.0535,62953.0
2024-05-03 15:30:00,132.42,132.42,132.12,132.21,112671.0,132.0635,132.0635,131.7643,131.854,112671.0
2024-05-06 09:30:00,132.75,133.46,132.57,133.46,150169.0,132.3926,133.1007,132.2131,133.1007,150169.0
2024-05-06 10:00:00,133.49,133.49,133.14,133.36,64594.0,133.1306,133.1306,132.7815,133.0009,64594.0
2024-05-06 10:30:00,133.37,133.5,133.3,133.38,44593.0,133.0109,133.1406,132.9411,133.0209,44593.0
2024-05-06 11:00:00,133.38,133.46,133.25,133.46,31894.0,133.0209,133.1007,132.8912,133.1007,31894.0
2024-05-06 11:30:00,133.46,133.69,133.41,133.63,26674.0,133.1007,133.33,133.0508,133.2702,26674.0
2024-05-06 12:00:00,133.59,133.59,133.28,133.44,22643.0,133.2303,133.2303,132.9212,133.0807,22643.0
2024-05-06 12:30:00,133.44,133.65,133.41,133.6,43490.0,133.0807,133.2902,133.0508,133.2403,43490.0
2024-05-06 13:00:00,133.62,133.67,133.39,133.5,32894.0,133.2602,133.3101,133.0309,133.1406,32894.0
2024-05-06 13:30:00,133.48,133.67,133.46,133.64,19210.0,133.1206,133.3101,133.1007,133.2802,19210.0
2024-05-06 14:00:00,133.64,133.88,133.62,133.78,171444.0,133.2802,133.5195,133.2602,133.4198,171444.0
2024-05-06 14:30:00,133.79,133.95,133.73,133.86,57197.0,133.4298,133.5893,133.3699,133.4996,57197.0
2024-05-06 15:00:00,133.87,133.9,133.74,133.84,27057.0,133.5096,133.5395,133.3799,133.4796,27057.0
2024-05-06 15:30:00,133.83,134.26,133.75,134.26,89239.0,133.4697,133.8985,133.3899,133.8985,89239.0
2024-05-07 09:30:00,134.26,134.42,133.71,133.76,144756.0,133.8985,134.0581,133.35,133.3999,144756.0
2024-05-07 10:00:00,133.79,134.17,133.67,133.76,93178.0,133.4298,133.8088,133.3101,133.3999,93178.0
2024-05-07 10:30:00,133.75,134.22,133.74,134.2,56774.0,133.3899,133.8586,133.3799,133.8387,56774.0
2024-05-07 11:00:00,134.23,134.23,134.04,134.14,53054.0,133.8686,133.8686,133.6791,133.7788,53054.0
2024-05-07 11:30:00,134.09,134.25,134.06,134.19,19384.0,133.729,133.8885,133.6991,133.8287,19384.0
2024-05-07 12:00:00,134.22,134.37,134.2,134.32,39876.0,133.8586,134.0082,133.8387,133.9584,39876.0
2024-05-07 12:30:00,134.32,134.34,134.12,134.2,33706.0,133.9584,133.9783,133.7589,133.8387,33706.0
2024-05-07 13:00:00,134.21,134.4,134.19,134.37,31116.0,133.8486,134.0381,133.8287,134.0082,31116.0
2024-05-07 13:30:00,134.38,134.46,133.75,133.83,69723.0,134.0182,134.098,133.3899,133.4697,69723.0
2024-05-07 14:00:00,133.87,133.97,133.64,133.7,78803.0,133.5096,133.6093,133.2802,133.34,78803.0
2024-05-07 14:30:00,133.7,133.79,133.54,133.76,30026.0,133.34,133.4298,133.1805,133.3999,30026.0
2024-05-07 15:00:00,133.79,133.83,133.58,133.72,35726.0,133.4298,133.4697,133.2203,133.36,35726.0
2024-05-07 15:30:00,133.72,133.85,133.59,133.63,71812.0,133.36,133.4896,133.2303,133.2702,71812.0
2024-05-08 09:30:00,133.01,133.55,132.87,133.46,115086.0,132.6519,133.1904,132.5123,133.1007,115086.0
2024-05-08 10:00:00,133.47,133.73,133.22,133.71,40820.0,133.1106,133.3699,132.8613,133.35,40820.0
2024-05-08 10:30:00,133.69,133.95,133.59,133.73,36014.0,133.33,133.5893,133.2303,133.3699,36014.0
2024-05-08 11:00:00,133.77,133.79,133.34,133.49,28082.0,133.4098,133.4298,132.981,133.1306,28082.0
2024-05-08 11:30:00,133.42,133.52,133.3,133.37,18693.0,133.0608,133.1605,132.9411,133.0109,18693.0
2024-05-08 12:00:00,133.35,133.62,133.35,133.58,13884.0,132.991,133.2602,132.991,133.2203,13884.0
2024-05-08 12:30:00,133.51,133.55,133.32,133.4,21381.0,133.1505,133.1904,132.961,133.0408,21381.0
2024-05-08 13:00:00,133.44,133.56,133.22,133.27,29041.0,133.0807,133.2004,132.8613,132.9112,29041.0
2024-05-08 13:30:00,133.22,133.56,133.22,133.54,16583.0,132.8613,133.2004,132.8613,133.1805,16583.0
2024-05-08 14:00:00,133.56,133.64,133.5,133.58,17994.0,133.2004,133.2802,133.1406,133.2203,17994.0
2024-05-08 14:30:00,133.6,133.66,133.52,133.54,50319.0,133.2403,133.3001,133.1605,133.1805,50319.0
2024-05-08 15:00:00,133.52,133.64,133.4,133.61,23871.0,133.1605,133.2802,133.0408,133.2503,23871.0
2024-05-08 15:30:00,133.62,133.79,133.59,133.68,45536.0,133.2602,133.4298,133.2303,133.3201,45536.0
2024-05-09 09:30:00,133.54,133.73,132.82,133.21,128273.0,133.1805,133.3699,132.4624,132.8513,128273.0
2024-05-09 10:00:00,133.22,133.46,132.81,133.0,72062.0,132.8613,133.1007,132.4524,132.6419,72062.0
2024-05-09 10:30:00,133.15,133.54,133.15,133.48,39457.0,132.7915,133.1805,132.7915,133.1206,39457.0
2024-05-09 11:00:00,133.5,133.72,133.5,133.7,19727.0,133.1406,133.36,133.1406,133.34,19727.0
2024-05-09 11:30:00,133.74,133.78,133.17,133.25,16707.0,133.3799,133.4198,132.8114,132.8912,16707.0
2024-05-09 12:00:00,133.27,133.43,133.19,133.37,19341.0,132.9112,133.0707,132.8314,133.0109,19341.0
2024-05-09 12:30:00,133.36,133.54,133.27,133.49,16561.0,133.0009,133.1805,132.9112,133.1306,16561.0
2024-05-09 13:00:00,133.46,133.62,133.27,133.56,43703.0,133.1007,133.2602,132.9112,133.2004,43703.0
2024-05-09 13:30:00,133.54,133.58,133.43,133.46,27998.0,133.1805,133.2203,133.0707,133.1007,27998.0
2024-05-09 14:00:00,133.42,133.46,133.28,133.46,15612.0,133.0608,133.1007,132.9212,133.1007,15612.0
2024-05-09 14:30:00,133.46,133.66,133.45,133.61,49074.0,133.1007,133.3001,133.0907,133.2503,49074.0
2024-05-09 15:00:00,133.6,133.64,133.43,133.44,269565.0,133.2403,133.2802,133.0707,133.0807,269565.0
2024-05-09 15:30:00,133.45,133.58,133.39,133.51,74497.0,133.0907,133.2203,133.0309,133.1505,74497.0
2024-05-10 09:30:00,134.14,134.85,134.04,134.56,126623.0,133.7788,134.4869,133.6791,134.1977,126623.0
2024-05-10 10:00:00,134.55,134.57,133.71,133.77,48386.0,134.1877,134.2077,133.35,133.4098,48386.0
2024-05-10 10:30:00,133.78,134.01,133.5,133.72,66513.0,133.4198,133.6492,133.1406,133.36,66513.0
2024-05-10 11:00:00,133.71,133.88,133.67,133.84,21308.0,133.35,133.5195,133.3101,133.4796,21308.0
2024-05-10 11:30:00,133.85,133.87,133.44,133.73,55335.0,133.4896,133.5096,133.0807,133.3699,55335.0
2024-05-10 12:00:00,133.7,133.84,133.51,133.75,27728.0,133.34,133.4796,133.1505,133.3899,27728.0
2024-05-10 12:30:00,133.8,133.89,133.66,133.86,18515.0,133.4398,133.5295,133.3001,133.4996,18515.0
2024-05-10 13:00:00,133.84,133.84,133.66,133.7,14067.0,133.4796,133.4796,133.3001,133.34,14067.0
2024-05-10 13:30:00,133.71,133.92,133.55,133.9,42770.0,133.35,133.5594,133.1904,133.5395,42770.0
2024-05-10 14:00:00,133.91,133.99,133.83,133.93,30677.0,133.5495,133.6292,133.4697,133.5694,30677.0
2024-05-10 14:30:00,133.91,133.94,133.73,133.94,37023.0,133.5495,133.5794,133.3699,133.5794,37023.0
2024-05-10 15:00:00,133.95,133.96,133.83,133.91,32999.0,133.5893,133.5993,133.4697,133.5495,32999.0
2024-05-10 15:30:00,133.93,134.06,133.8,133.96,68054.0,133.5694,133.6991,133.4398,133.5993,68054.0
2024-05-13 09:30:00,134.57,134.62,133.69,134.01,181157.0,134.2077,134.2575,133.33,133.6492,181157.0
2024-05-13 10:00:00,133.99,134.3,133.96,134.24,51078.0,133.6292,133.9384,133.5993,133.8786,51078.0
2024-05-13 10:30:00,134.22,134.39,134.02,134.32,38695.0,133.8586,134.0282,133.6592,133.9584,38695.0
2024-05-13 11:00:00,134.32,134.49,134.23,134.32,56058.0,133.9584,134.1279,133.8686,133.9584,56058.0
2024-05-13 11:30:00,134.3,134.55,134.17,134.54,46963.0,133.9384,134.1877,133.8088,134.1778,46963.0
2024-05-13 12:00:00,134.53,134.69,134.52,134.68,18662.0,134.1678,134.3274,134.1578,134.3174,18662.0
2024-05-13 12:30:00,134.74,134.77,134.61,134.61,22067.0,134.3772,134.4071,134.2476,134.2476,22067.0
2024-05-13 13:00:00,134.59,134.6,134.08,134.54,41768.0,134.2276,134.2376,133.719,134.1778,41768.0
2024-05-13 13:30:00,134.56,134.57,134.37,134.48,37244.0,134.1977,134.2077,134.0082,134.1179,37244.0
2024-05-13 14:00:00,134.46,134.49,134.35,134.44,45527.0,134.098,134.1279,133.9883,134.078,45527.0
2024-05-13 14:30:00,134.44,134.49,134.37,134.46,45872.0,134.078,134.1279,134.0082,134.098,45872.0
2024-05-13 15:00:00,134.46,134.55,134.38,134.49,44758.0,134.098,134.1877,134.0182,134.1279,44758.0
2024-05-13 15:30:00,134.49,134.56,134.4,134.48,91138.0,134.1279,134.1977,134.0381,134.1179,91138.0
2024-05-14 09:30:00,134.29,134.76,134.15,134.47,102784.0,133.9284,134.3972,133.7888,134.1079,102784.0
2024-05-14 10:00:00,134.45,135.22,134.39,135.21,87889.0,134.088,134.8559,134.0282,134.846,87889.0
2024-05-14 10:30:00,135.21,135.27,134.54,134.92,84065.0,134.846,134.9058,134.1778,134.5567,84065.0
2024-05-14 11:00:00,134.96,135.16,134.88,135.15,36530.0,134.5966,134.7961,134.5168,134.7861,36530.0
2024-05-14 11:30:00,135.15,135.15,134.74,134.84,28991.0,134.7861,134.7861,134.3772,134.4769,28991.0
2024-05-14 12:00:00,134.85,135.01,134.74,134.78,20407.0,134.4869,134.6465,134.3772,134.4171,20407.0
2024-05-14 12:30:00,134.77,134.85,134.67,134.83,16554.0,134.4071,134.4869,134.3074,134.467,16554.0
2024-05-14 13:00:00,134.86,134.94,134.77,134.92,13551.0,134.4969,134.5767,134.4071,134.5567,13551.0
2024-05-14 13:30:00,134.92,135.06,134.91,134.99,21556.0,134.5567,134.6964,134.5468,134.6265,21556.0
2024-05-14 14:00:00,134.98,135.45,134.98,135.39,193476.0,134.6166,135.0853,134.6166,135.0255,193476.0
2024-05-14 14:30:00,135.38,135.68,135.32,135.65,25404.0,135.0155,135.3147,134.9557,135.2848,25404.0
2024-05-14 15:00:00,135.63,135.84,135.57,135.72,19596.0,135.2648,135.4743,135.205,135.3546,19596.0
2024-05-14 15:30:00,135.72,135.82,135.6,135.63,44153.0,135.3546,135.4543,135.2349,135.2648,44153.0
2024-05-15 09:30:00,136.55,137.05,136.43,136.81,217613.0,136.1823,136.681,136.0627,136.4416,217613.0
2024-05-15 10:00:00,136.83,137.33,136.83,137.28,99914.0,136.4616,136.9602,136.4616,136.9104,99914.0
2024-05-15 10:30:00,137.32,137.68,137.27,137.68,62473.0,136.9503,137.3093,136.9004,137.3093,62473.0
2024-05-15 11:00:00,137.72,137.94,137.7,137.83,47051.0,137.3492,137.5686,137.3292,137.4589,47051.0
2024-05-15 11:30:00,137.89,138.05,137.84,137.99,34164.0,137.5187,137.6783,137.4689,137.6185,34164.0
2024-05-15 12:00:00,137.97,138.15,137.84,138.14,30949.0,137.5985,137.778,137.4689,137.7681,30949.0
2024-05-15 12:30:00,138.16,138.27,138.06,138.27,34497.0,137.788,137.8977,137.6883,137.8977,34497.0
2024-05-15 13:00:00,138.29,138.48,138.26,138.47,41296.0,137.9177,138.1071,137.8877,138.0972,41296.0
2024-05-15 13:30:00,138.46,138.61,138.4,138.59,29240.0,138.0872,138.2368,138.0274,138.2169,29240.0
2024-05-15 14:00:00,138.58,138.75,138.56,138.64,17743.0,138.2069,138.3764,138.1869,138.2667,17743.0
2024-05-15 14:30:00,138.64,138.7,138.54,138.68,18627.0,138.2667,138.3266,138.167,138.3066,18627.0
2024-05-15 15:00:00,138.67,138.76,138.6,138.7,25683.0,138.2966,138.3864,138.2268,138.3266,25683.0
2024-05-15 15:30:00,138.68,138.77,138.62,138.75,58037.0,138.3066,138.3964,138.2468,138.3764,58037.0
2024-05-16 09:30:00,138.89,139.16,138.7,139.1,117880.0,138.516,138.7853,138.3266,138.7255,117880.0
2024-05-16 10:00:00,139.09,139.1,138.6,139.03,70462.0,138.7155,138.7255,138.2268,138.6557,70462.0
2024-05-16 10:30:00,139.04,139.26,138.97,139.22,31778.0,138.6656,138.885,138.5958,138.8452,31778.0
2024-05-16 11:00:00,139.26,139.37,139.06,139.27,59054.0,138.885,138.9948,138.6856,138.895,59054.0
2024-05-16 11:30:00,139.28,139.39,139.15,139.21,67306.0,138.905,139.0147,138.7753,138.8352,67306.0
2024-05-16 12:00:00,139.15,139.16,138.91,139.02,26378.0,138.7753,138.7853,138.536,138.6457,26378.0
2024-05-16 12:30:00,139.01,139.11,138.88,139.08,27130.0,138.6357,138.7355,138.5061,138.7055,27130.0
2024-05-16 13:00:00,139.1,139.17,138.58,138.73,49048.0,138.7255,138.7953,138.2069,138.3565,49048.0
2024-05-16 13:30:00,138.74,138.93,138.71,138.9,36928.0,138.3664,138.5559,138.3365,138.526,36928.0
2024-05-16 14:00:00,138.9,138.92,138.53,138.68,81300.0,138.526,138.546,138.157,138.3066,81300.0
2024-05-16 14:30:00,138.69,138.89,138.67,138.86,22590.0,138.3166,138.516,138.2966,138.4861,22590.0
2024-05-16 15:00:00,138.85,138.92,138.79,138.81,23332.0,138.4762,138.546,138.4163,138.4363,23332.0
2024-05-16 15:30:00,138.8,138.8,138.33,138.37,91376.0,138.4263,138.4263,137.9576,137.9974,91376.0
2024-05-17 09:30:00,138.71,138.76,138.13,138.31,165339.0,138.3365,138.3864,137.7581,137.9376,165339.0
2024-05-17 10:00:00,138.32,138.48,138.09,138.48,65702.0,137.9476,138.1071,137.7182,138.1071,65702.0
2024-05-17 10:30:00,138.51,138.56,138.42,138.42,30577.0,138.1371,138.1869,138.0473,138.0473,30577.0
2024-05-17 11:00:00,138.43,138.43,138.08,138.34,24868.0,138.0573,138.0573,137.7082,137.9675,24868.0
2024-05-17 11:30:00,138.33,138.33,138.04,138.28,26880.0,137.9576,137.9576,137.6683,137.9077,26880.0
2024-05-17 12:00:00,138.24,138.32,138.13,138.18,22646.0,137.8678,137.9476,137.7581,137.808,22646.0
2024-05-17 12:30:00,138.18,138.19,137.89,138.12,18242.0,137.808,137.8179,137.5187,137.7481,18242.0
2024-05-17 13:00:00,138.11,138.13,137.94,137.99,25073.0,137.7381,137.7581,137.5686,137.6185,25073.0
2024-05-17 13:30:00,138.02,138.04,137.89,137.92,23305.0,137.6484,137.6683,137.5187,137.5487,23305.0
2024-05-17 14:00:00,137.92,137.92,137.26,137.46,149553.0,137.5487,137.5487,136.8904,137.0899,149553.0
2024-05-17 14:30:00,137.45,137.92,137.43,137.89,30714.0,137.0799,137.5487,137.06,137.5187,30714.0
2024-05-17 15:00:00,137.88,138.14,137.86,138.1,26507.0,137.5088,137.7681,137.4888,137.7282,26507.0
2024-05-17 15:30:00,138.1,138.12,137.89,137.96,49265.0,137.7282,137.7481,137.5187,137.5885,49265.0
2024-05-20 09:30:00,138.31,139.56,138.2,139.56,50651.0,137.9376,139.1842,137.8279,139.1842,50651.0
2024-05-20 10:00:00,139.61,139.61,139.42,139.51,17052.0,139.2341,139.2341,139.0446,139.1344,17052.0
2024-05-20 10:30:00,139.51,139.66,139.45,139.45,16946.0,139.1344,139.284,139.0745,139.0745,16946.0
2024-05-20 11:00:00,139.46,139.6,139.38,139.58,9815.0,139.0845,139.2241,139.0047,139.2042,9815.0
2024-05-20 11:30:00,139.56,139.66,139.39,139.39,11891.0,139.1842,139.284,139.0147,139.0147,11891.0
2024-05-20 12:00:00,139.49,139.65,139.49,139.53,18903.0,139.1144,139.274,139.1144,139.1543,18903.0
2024-05-20 12:30:00,139.58,139.97,139.57,139.97,109845.0,139.2042,139.5931,139.1942,139.5931,109845.0
2024-05-20 13:00:00,139.94,139.94,139.51,139.58,21106.0,139.5632,139.5632,139.1344,139.2042,21106.0
2024-05-20 13:30:00,139.52,139.64,139.52,139.61,61339.0,139.1443,139.264,139.1443,139.2341,61339.0
2024-05-20 14:00:00,139.58,139.61,139.27,139.55,21352.0,139.2042,139.2341,138.895,139.1743,21352.0
2024-05-20 14:30:00,139.61,139.75,139.59,139.6,12209.0,139.2341,139.3737,139.2142,139.2241,12209.0
2024-05-20 15:00:00,139.57,139.82,139.53,139.8,14501.0,139.1942,139.4435,139.1543,139.4236,14501.0
2024-05-20 15:30:00,139.82,139.83,139.5,139.72,81071.0,139.4435,139.4535,139.1244,139.3438,81071.0
2024-05-21 09:30:00,139.02,139.35,138.84,139.18,165840.0,138.6457,138.9748,138.4662,138.8053,165840.0
2024-05-21 10:00:00,139.2,139.61,139.19,139.61,29924.0,138.8252,139.2341,138.8152,139.2341,29924.0
2024-05-21 10:30:00,139.63,139.96,139.63,139.93,25937.0,139.2541,139.5832,139.2541,139.5532,25937.0
2024-05-21 11:00:00,139.92,140.02,139.86,139.93,21184.0,139.5433,139.643,139.4834,139.5532,21184.0
2024-05-21 11:30:00,139.92,140.01,139.86,139.94,23988.0,139.5433,139.633,139.4834,139.5632,23988.0
2024-05-21 12:00:00,139.91,140.09,139.86,139.99,21826.0,139.5333,139.7128,139.4834,139.6131,21826.0
2024-05-21 12:30:00,139.99,140.0,139.75,139.79,8829.0,139.6131,139.6231,139.3737,139.4136,8829.0
2024-05-21 13:00:00,139.77,139.93,139.74,139.93,5235.0,139.3937,139.5532,139.3638,139.5532,5235.0
2024-05-21 13:30:00,139.93,140.03,139.88,140.03,14711.0,139.5532,139.653,139.5034,139.653,14711.0
2024-05-21 14:00:00,140.05,140.06,139.81,139.82,15268.0,139.6729,139.6829,139.4336,139.4435,15268.0
2024-05-21 14:30:00,139.84,139.9,139.78,139.83,16184.0,139.4635,139.5233,139.4036,139.4535,16184.0
2024-05-21 15:00:00,139.83,139.98,139.79,139.85,42391.0,139.4535,139.6031,139.4136,139.4735,42391.0
2024-05-21 15:30:00,139.88,140.06,139.88,139.96,48855.0,139.5034,139.6829,139.5034,139.5832,48855.0
2024-05-22 09:30:00,140.21,140.59,139.91,140.36,67936.0,139.8325,140.2115,139.5333,139.9821,67936.0
2024-05-22 10:00:00,140.37,140.42,140.2,140.32,35638.0,139.9921,140.0419,139.8225,139.9422,35638.0
2024-05-22 10:30:00,140.3,140.35,140.2,140.25,25913.0,139.9222,139.9721,139.8225,139.8724,25913.0
2024-05-22 11:00:00,140.23,140.46,140.21,140.4,22126.0,139.8524,140.0818,139.8325,140.022,22126.0
2024-05-22 11:30:00,140.44,140.44,140.11,140.32,26107.0,140.0619,140.0619,139.7328,139.9422,26107.0
2024-05-22 12:00:00,140.3,140.41,140.26,140.26,16491.0,139.9222,140.032,139.8824,139.8824,16491.0
2024-05-22 12:30:00,140.27,140.28,140.01,140.12,16739.0,139.8923,139.9023,139.633,139.7427,16739.0
2024-05-22 13:00:00,140.09,140.25,140.09,140.2,15746.0,139.7128,139.8724,139.7128,139.8225,15746.0
2024-05-22 13:30:00,140.16,140.16,139.52,139.72,63307.0,139.7826,139.7826,139.1443,139.3438,63307.0
2024-05-22 14:00:00,139.69,139.7,139.09,139.09,99124.0,139.3139,139.3239,138.7155,138.7155,99124.0
2024-05-22 14:30:00,139.08,139.45,139.07,139.42,31864.0,138.7055,139.0745,138.6956,139.0446,31864.0
2024-05-22 15:00:00,139.4,139.53,139.13,139.5,24053.0,139.0247,139.1543,138.7554,139.1244,24053.0
2024-05-22 15:30:00,139.54,140.0,139.37,139.99,152333.0,139.1643,139.6231,138.9948,139.6131,152333.0
2024-05-23 09:30:00,142.31,142.5,141.25,141.33,214796.0,141.9268,142.1163,140.8697,140.9495,214796.0
2024-05-23 10:00:00,141.31,141.95,141.29,141.8,72361.0,140.9295,141.5678,140.9096,141.4182,72361.0
2024-05-23 10:30:00,141.68,141.93,140.92,140.94,58145.0,141.2985,141.5479,140.5406,140.5605,58145.0
2024-05-23 11:00:00,140.94,141.78,140.93,141.72,54031.0,140.5605,141.3983,140.5506,141.3384,54031.0
2024-05-23 11:30:00,141.79,142.07,141.77,141.94,40380.0,141.4082,141.6875,141.3883,141.5578,40380.0
2024-05-23 12:00:00,141.9,142.1,141.7,142.07,20680.0,141.5179,141.7174,141.3185,141.6875,20680.0
2024-05-23 12:30:00,142.08,142.1,141.56,141.57,25428.0,141.6975,141.7174,141.1789,141.1888,25428.0
2024-05-23 13:00:00,141.56,141.62,141.33,141.54,8443.0,141.1789,141.2387,140.9495,141.1589,8443.0
2024-05-23 13:30:00,141.53,141.53,140.42,140.46,40808.0,141.1489,141.1489,140.0419,140.0818,40808.0
2024-05-23 14:00:00,140.45,140.49,140.03,140.19,23569.0,140.0718,140.1117,139.653,139.8125,23569.0
2024-05-23 14:30:00,140.14,140.25,139.7,139.74,26999.0,139.7627,139.8724,139.3239,139.3638,26999.0
2024-05-23 15:00:00,139.72,139.98,139.55,139.76,33143.0,139.3438,139.6031,139.1743,139.3837,33143.0
2024-05-23 15:30:00,139.8,140.33,139.74,140.17,66927.0,139.4236,139.9522,139.3638,139.7926,66927.0
2024-05-24 09:30:00,140.45,140.54,139.96,140.28,144127.0,140.0718,140.1616,139.5832,139.9023,144127.0
2024-05-24 10:00:00,140.3,140.89,140.3,140.8,53318.0,139.9222,140.5107,139.9222,140.4209,53318.0
2024-05-24 10:30:00,140.81,141.21,140.75,141.21,23042.0,140.4309,140.8298,140.371,140.8298,23042.0
2024-05-24 11:00:00,141.24,141.58,141.22,141.42,26665.0,140.8597,141.1988,140.8398,141.0392,26665.0
2024-05-24 11:30:00,141.43,141.52,141.22,141.39,44993.0,141.0492,141.139,140.8398,141.0093,44993.0
2024-05-24 12:00:00,141.39,141.57,141.36,141.52,25280.0,141.0093,141.1888,140.9794,141.139,25280.0
2024-05-24 12:30:00,141.46,141.52,141.33,141.34,18239.0,141.0791,141.139,140.9495,140.9594,18239.0
2024-05-24 13:00:00,141.37,141.5,141.24,141.46,6450.0,140.9894,141.119,140.8597,141.0791,6450.0
2024-05-24 13:30:00,141.39,141.56,141.29,141.49,14716.0,141.0093,141.1789,140.9096,141.109,14716.0
2024-05-24 14:00:00,141.49,141.73,141.48,141.51,21746.0,141.109,141.3484,141.0991,141.129,21746.0
2024-05-24 14:30:00,141.47,141.47,141.31,141.34,17018.0,141.0891,141.0891,140.9295,140.9594,17018.0
2024-05-24 15:00:00,141.29,141.4,141.03,141.35,35435.0,140.9096,141.0193,140.6503,140.9694,35435.0
2024-05-24 15:30:00,141.31,141.55,141.31,141.53,54637.0,140.9295,141.1689,140.9295,141.1489,54637.0
2024-05-28 09:30:00,142.65,142.79,141.86,142.26,151159.0,142.2659,142.4055,141.478,141.877,151159.0
2024-05-28 10:00:00,142.24,142.7,142.07,142.58,87911.0,141.857,142.3158,141.6875,142.1961,87911.0
2024-05-28 10:30:00,142.57,143.01,142.48,142.96,82722.0,142.1861,142.625,142.0964,142.5751,82722.0
2024-05-28 11:00:00,142.97,142.97,142.72,142.94,87043.0,142.5851,142.5851,142.3357,142.5551,87043.0
2024-05-28 11:30:00,142.95,143.03,142.88,142.93,29658.0,142.5651,142.6449,142.4953,142.5452,29658.0
2024-05-28 12:00:00,142.96,143.09,142.83,142.87,27114.0,142.5751,142.7047,142.4454,142.4853,27114.0
2024-05-28 12:30:00,142.87,143.21,142.85,143.1,22877.0,142.4853,142.8244,142.4654,142.7147,22877.0
2024-05-28 13:00:00,143.16,143.22,142.94,143.18,63345.0,142.7745,142.8344,142.5551,142.7945,63345.0
2024-05-28 13:30:00,143.17,143.32,142.8,142.87,50919.0,142.7845,142.9341,142.4155,142.4853,50919.0
2024-05-28 14:00:00,142.79,143.04,142.62,142.62,45574.0,142.4055,142.6549,142.236,142.236,45574.0
2024-05-28 14:30:00,142.61,142.61,142.07,142.53,103601.0,142.226,142.226,141.6875,142.1462,103601.0
2024-05-28 15:00:00,142.53,142.83,142.48,142.59,78185.0,142.1462,142.4454,142.0964,142.2061,78185.0
2024-05-28 15:30:00,142.61,143.08,142.43,143.05,145310.0,142.226,142.6948,142.0465,142.6648,145310.0
2024-05-29 09:30:00,141.59,142.56,141.59,142.3,153519.0,141.2088,142.1762,141.2088,141.9169,153519.0
2024-05-29 10:00:00,142.31,142.71,142.12,142.6,119042.0,141.9268,142.3258,141.7373,142.2161,119042.0
2024-05-29 10:30:00,142.63,142.93,142.63,142.87,45103.0,142.246,142.5452,142.246,142.4853,45103.0
2024-05-29 11:00:00,142.85,142.85,142.36,142.62,21257.0,142.4654,142.4654,141.9767,142.236,21257.0
2024-05-29 11:30:00,142.59,142.68,142.42,142.55,16647.0,142.2061,142.2958,142.0365,142.1662,16647.0
2024-05-29 12:00:00,142.61,142.72,142.44,142.7,37233.0,142.226,142.3357,142.0565,142.3158,37233.0
2024-05-29 12:30:00,142.71,142.95,142.67,142.92,13548.0,142.3258,142.5651,142.2859,142.5352,13548.0
2024-05-29 13:00:00,142.86,142.89,142.56,142.71,61864.0,142.4754,142.5053,142.1762,142.3258,61864.0
2024-05-29 13:30:00,142.73,142.85,142.46,142.78,36804.0,142.3457,142.4654,142.0764,142.3956,36804.0
2024-05-29 14:00:00,142.78,142.89,142.69,142.71,29032.0,142.3956,142.5053,142.3058,142.3258,29032.0
2024-05-29 14:30:00,142.69,142.74,142.53,142.55,26117.0,142.3058,142.3557,142.1462,142.1662,26117.0
2024-05-29 15:00:00,142.57,142.87,142.47,142.73,35668.0,142.1861,142.4853,142.0864,142.3457,35668.0
2024-05-29 15:30:00,142.73,142.81,142.19,142.34,64190.0,142.3457,142.4255,141.8072,141.9568,64190.0
2024-05-30 09:30:00,140.92,141.2,140.4,140.59,209988.0,140.5406,140.8198,140.022,140.2115,209988.0
2024-05-30 10:00:00,140.6,140.64,139.9,140.27,81890.0,140.2214,140.2613,139.5233,139.8923,81890.0
2024-05-30 10:30:00,140.2,140.26,139.62,139.68,55984.0,139.8225,139.8824,139.2441,139.3039,55984.0
2024-05-30 11:00:00,139.69,139.77,139.39,139.76,36646.0,139.3139,139.3937,139.0147,139.3837,36646.0
2024-05-30 11:30:00,139.74,140.03,139.74,139.75,47726.0,139.3638,139.653,139.3638,139.3737,47726.0
2024-05-30 12:00:00,139.77,140.17,139.76,139.98,41920.0,139.3937,139.7926,139.3837,139.6031,41920.0
2024-05-30 12:30:00,139.99,140.12,139.9,140.0,56176.0,139.6131,139.7427,139.5233,139.6231,56176.0
2024-05-30 13:00:00,140.02,140.22,139.96,140.1,66297.0,139.643,139.8425,139.5832,139.7228,66297.0
2024-05-30 13:30:00,140.12,140.2,139.85,139.94,74791.0,139.7427,139.8225,139.4735,139.5632,74791.0
2024-05-30 14:00:00,139.92,139.94,139.47,139.69,73001.0,139.5433,139.5632,139.0945,139.3139,73001.0
2024-05-30 14:30:00,139.69,139.82,139.45,139.57,69939.0,139.3139,139.4435,139.0745,139.1942,69939.0
2024-05-30 15:00:00,139.57,139.6,138.89,139.1,263113.0,139.1942,139.2241,138.516,138.7255,263113.0
2024-05-30 15:30:00,139.13,139.16,138.19,138.64,215448.0,138.7554,138.7853,137.8179,138.2667,215448.0
2024-05-31 09:30:00,139.21,139.25,138.33,138.35,220994.0,138.8352,138.8751,137.9576,137.9775,220994.0
2024-05-31 10:00:00,138.34,138.5,137.09,137.2,136248.0,137.9675,138.1271,136.7209,136.8306,136248.0
2024-05-31 10:30:00,137.17,137.17,136.48,136.81,216228.0,136.8007,136.8007,136.1125,136.4416,216228.0
2024-05-31 11:00:00,136.79,136.82,136.29,136.39,61519.0,136.4217,136.4516,135.923,136.0228,61519.0
2024-05-31 11:30:00,136.4,136.47,136.14,136.19,52094.0,136.0327,136.1026,135.7734,135.8233,52094.0
2024-05-31 12:00:00,136.19,136.31,135.52,135.68,60845.0,135.8233,135.943,135.1551,135.3147,60845.0
2024-05-31 12:30:00,135.67,136.11,135.67,136.03,32475.0,135.3047,135.7435,135.3047,135.6637,32475.0
2024-05-31 13:00:00,136.05,136.65,136.02,136.6,55599.0,135.6837,136.2821,135.6538,136.2322,55599.0
2024-05-31 13:30:00,136.61,136.68,136.31,136.36,46670.0,136.2422,136.312,135.943,135.9929,46670.0
2024-05-31 14:00:00,136.39,136.44,136.2,136.25,31759.0,136.0228,136.0726,135.8333,135.8832,31759.0
2024-05-31 14:30:00,136.3,136.67,136.2,136.52,22735.0,135.933,136.302,135.8333,136.1524,22735.0
2024-05-31 15:00:00,136.47,137.23,136.43,137.08,25957.0,136.1026,136.8605,136.0627,136.7109,25957.0
2024-05-31 15:30:00,137.06,138.68,137.01,138.64,87188.0,136.691,138.3066,136.6411,138.2667,87188.0
2024-06-03 09:30:00,140.08,140.18,139.4,139.56,91623.0,139.7028,139.8026,139.0247,139.1842,91623.0
2024-06-03 10:00:00,139.6,139.82,139.29,139.8,49921.0,139.2241,139.4435,138.915,139.4236,49921.0
2024-06-03 10:30:00,139.78,139.78,138.6,138.79,60092.0,139.4036,139.4036,138.2268,138.4163,60092.0
2024-06-03 11:00:00,138.78,139.16,138.5,138.99,28812.0,138.4063,138.7853,138.1271,138.6158,28812.0
2024-06-03 11:30:00,138.99,139.24,138.9,139.13,34997.0,138.6158,138.8651,138.526,138.7554,34997.0
2024-06-03 12:00:00,139.15,139.26,138.14,138.31,58592.0,138.7753,138.885,137.7681,137.9376,58592.0
2024-06-03 12:30:00,138.29,138.5,138.08,138.25,40742.0,137.9177,138.1271,137.7082,137.8778,40742.0
2024-06-03 13:00:00,138.23,138.65,137.86,138.62,25237.0,137.8578,138.2767,137.4888,138.2468,25237.0
2024-06-03 13:30:00,138.65,139.0,138.64,138.84,149977.0,138.2767,138.6257,138.2667,138.4662,149977.0
2024-06-03 14:00:00,138.84,138.93,138.56,138.69,24788.0,138.4662,138.5559,138.1869,138.3166,24788.0
2024-06-03 14:30:00,138.71,138.98,138.58,138.73,24336.0,138.3365,138.6058,138.2069,138.3565,24336.0
2024-06-03 15:00:00,138.72,139.14,138.69,139.08,28404.0,138.3465,138.7654,138.3166,138.7055,28404.0
2024-06-03 15:30:00,139.07,139.68,138.91,139.68,115640.0,138.6956,139.3039,138.536,139.3039,115640.0
2024-06-04 09:30:00,139.75,139.75,138.88,139.06,46783.0,139.3737,139.3737,138.5061,138.6856,46783.0
2024-06-04 10:00:00,139.12,139.59,138.95,139.27,111310.0,138.7454,139.2142,138.5759,138.895,111310.0
2024-06-04 10:30:00,139.29,139.56,139.11,139.12,33190.0,138.915,139.1842,138.7355,138.7454,33190.0
2024-06-04 11:00:00,139.06,139.35,139.0,139.08,23703.0,138.6856,138.9748,138.6257,138.7055,23703.0
2024-06-04 11:30:00,139.01,139.09,138.86,138.94,14660.0,138.6357,138.7155,138.4861,138.5659,14660.0
2024-06-04 12:00:00,138.96,139.19,138.89,139.19,14632.0,138.5859,138.8152,138.516,138.8152,14632.0
2024-06-04 12:30:00,139.1,139.44,139.06,139.31,8346.0,138.7255,139.0646,138.6856,138.9349,8346.0
2024-06-04 13:00:00,139.27,139.33,138.97,139.33,16028.0,138.895,138.9549,138.5958,138.9549,16028.0
2024-06-04 13:30:00,139.35,139.35,139.14,139.22,58257.0,138.9748,138.9748,138.7654,138.8452,58257.0
2024-06-04 14:00:00,139.2,140.0,139.2,140.0,31716.0,138.8252,139.6231,138.8252,139.6231,31716.0
2024-06-04 14:30:00,140.03,140.16,139.87,139.87,19791.0,139.653,139.7826,139.4934,139.4934,19791.0
2024-06-04 15:00:00,139.84,139.87,139.31,139.65,35953.0,139.4635,139.4934,138.9349,139.274,35953.0
2024-06-04 15:30:00,139.6,140.0,139.48,139.96,42207.0,139.2241,139.6231,139.1045,139.5832,42207.0
2024-06-05 09:30:00,141.38,141.78,141.26,141.71,52437.0,140.9993,141.3983,140.8797,141.3285,52437.0
2024-06-05 10:00:00,141.69,141.96,141.39,141.95,36511.0,141.3085,141.5778,141.0093,141.5678,36511.0
2024-06-05 10:30:00,142.0,142.3,141.97,142.07,70403.0,141.6177,141.9169,141.5878,141.6875,70403.0
2024-06-05 11:00:00,142.17,142.55,142.14,142.38,30492.0,141.7872,142.1662,141.7573,141.9966,30492.0
2024-06-05 11:30:00,142.47,142.63,142.44,142.46,10790.0,142.0864,142.246,142.0565,142.0764,10790.0
2024-06-05 12:00:00,142.46,142.58,142.37,142.55,22509.0,142.0764,142.1961,141.9867,142.1662,22509.0
2024-06-05 12:30:00,142.54,142.85,142.47,142.82,14591.0,142.1562,142.4654,142.0864,142.4355,14591.0
2024-06-05 13:00:00,142.83,143.05,142.74,142.91,213658.0,142.4454,142.6648,142.3557,142.5252,213658.0
2024-06-05 13:30:00,142.93,143.26,142.93,143.23,26129.0,142.5452,142.8743,142.5452,142.8444,26129.0
2024-06-05 14:00:00,143.22,143.3,143.04,143.27,26970.0,142.8344,142.9142,142.6549,142.8843,26970.0
2024-06-05 14:30:00,143.25,143.44,143.25,143.4,116264.0,142.8643,143.0538,142.8643,143.0139,116264.0
2024-06-05 15:00:00,143.35,143.57,143.32,143.37,44286.0,142.964,143.1834,142.9341,142.984,44286.0
2024-06-05 15:30:00,143.36,143.71,143.2,143.69,50593.0,142.974,143.3231,142.8144,143.3031,50593.0
2024-06-06 09:30:00,143.93,144.35,142.81,142.81,72352.0,143.5425,143.9613,142.4255,142.4255,72352.0
2024-06-06 10:00:00,142.85,143.62,142.84,143.62,106643.0,142.4654,143.2333,142.4554,143.2333,106643.0
2024-06-06 10:30:00,143.55,143.89,143.48,143.52,36645.0,143.1635,143.5026,143.0937,143.1336,36645.0
2024-06-06 11:00:00,143.53,143.67,143.2,143.28,23152.0,143.1436,143.2832,142.8144,142.8942,23152.0
2024-06-06 11:30:00,143.25,143.3,143.1,143.14,22943.0,142.8643,142.9142,142.7147,142.7546,22943.0
2024-06-06 12:00:00,143.14,143.32,142.91,143.05,35571.0,142.7546,142.9341,142.5252,142.6648,35571.0
2024-06-06 12:30:00,143.05,143.05,142.79,143.01,75743.0,142.6648,142.6648,142.4055,142.625,75743.0
2024-06-06 13:00:00,142.94,143.3,142.94,143.24,29193.0,142.5551,142.9142,142.5551,142.8543,29193.0
2024-06-06 13:30:00,143.22,143.34,143.09,143.13,65003.0,142.8344,142.9541,142.7047,142.7446,65003.0
2024-06-06 14:00:00,143.19,143.24,142.77,143.05,65912.0,142.8045,142.8543,142.3856,142.6648,65912.0
2024-06-06 14:30:00,143.04,143.31,142.99,143.22,68803.0,142.6549,142.9241,142.605,142.8344,68803.0
2024-06-06 15:00:00,143.21,143.33,143.02,143.23,152784.0,142.8244,142.9441,142.6349,142.8444,152784.0
2024-06-06 15:30:00,143.23,143.36,143.01,143.22,159027.0,142.8444,142.974,142.625,142.8344,159027.0
2024-06-07 09:30:00,143.17,143.26,142.51,142.98,101983.0,142.7845,142.8743,142.1263,142.595,101983.0
2024-06-07 10:00:00,142.98,143.08,142.8,142.85,25056.0,142.595,142.6948,142.4155,142.4654,25056.0
2024-06-07 10:30:00,142.85,143.5,142.85,143.19,29422.0,142.4654,143.1136,142.4654,142.8045,29422.0
2024-06-07 11:00:00,143.18,143.18,142.75,143.1,50365.0,142.7945,142.7945,142.3657,142.7147,50365.0
2024-06-07 11:30:00,143.24,143.29,143.05,143.23,17747.0,142.8543,142.9042,142.6648,142.8444,17747.0
2024-06-07 12:00:00,143.24,143.63,143.21,143.6,85265.0,142.8543,143.2433,142.8244,143.2134,85265.0
2024-06-07 12:30:00,143.7,143.91,143.39,143.85,15202.0,143.3131,143.5225,143.0039,143.4627,15202.0
2024-06-07 13:00:00,143.87,144.07,143.75,143.8,12907.0,143.4826,143.6821,143.363,143.4128,12907.0
2024-06-07 13:30:00,143.83,144.01,143.81,143.9,43794.0,143.4427,143.6223,143.4228,143.5126,43794.0
2024-06-07 14:00:00,143.78,143.78,142.84,143.31,16859.0,143.3929,143.3929,142.4554,142.9241,16859.0
2024-06-07 14:30:00,143.2,143.46,143.18,143.32,8283.0,142.8144,143.0737,142.7945,142.9341,8283.0
2024-06-07 15:00:00,143.33,143.49,143.0,143.38,68705.0,142.9441,143.1037,142.615,142.994,68705.0
2024-06-07 15:30:00,143.39,143.57,143.21,143.41,196442.0,143.0039,143.1834,142.8244,143.0239,196442.0
2024-06-10 09:30:00,142.93,143.44,142.69,142.89,28109.0,142.5452,143.0538,142.3058,142.5053,28109.0
2024-06-10 10:00:00,142.82,143.52,142.82,143.51,36799.0,142.4355,143.1336,142.4355,143.1236,36799.0
2024-06-10 10:30:00,143.5,143.9,143.34,143.9,19500.0,143.1136,143.5126,142.9541,143.5126,19500.0
2024-06-10 11:00:00,144.03,144.18,143.9,144.15,10888.0,143.6422,143.7918,143.5126,143.7619,10888.0
2024-06-10 11:30:00,144.19,144.28,144.04,144.06,17786.0,143.8018,143.8915,143.6522,143.6721,17786.0
2024-06-10 12:00:00,143.99,144.38,143.99,144.22,18385.0,143.6023,143.9913,143.6023,143.8317,18385.0
2024-06-10 12:30:00,144.18,144.3,144.12,144.24,8609.0,143.7918,143.9115,143.732,143.8516,8609.0
2024-06-10 13:00:00,144.16,144.31,143.82,143.82,16766.0,143.7719,143.9215,143.4328,143.4328,16766.0
2024-06-10 13:30:00,143.77,144.19,143.59,144.04,26846.0,143.3829,143.8018,143.2034,143.6522,26846.0
2024-06-10 14:00:00,144.08,144.23,143.37,143.57,17571.0,143.6921,143.8417,142.984,143.1834,17571.0
2024-06-10 14:30:00,143.49,143.89,143.3,143.68,15306.0,143.1037,143.5026,142.9142,143.2931,15306.0
2024-06-10 15:00:00,143.71,144.23,143.64,144.08,27364.0,143.3231,143.8417,143.2533,143.6921,27364.0
2024-06-10 15:30:00,144.06,144.06,143.76,144.01,45015.0,143.6721,143.6721,143.3729,143.6223,45015.0
2024-06-11 09:30:00,143.65,144.18,143.5,143.92,32644.0,143.3414,143.8703,143.1918,143.6109,32644.0
2024-06-11 10:00:00,143.98,144.37,143.98,144.35,25851.0,143.6707,144.0599,143.6707,144.0399,25851.0
2024-06-11 10:30:00,144.38,144.97,144.27,144.89,22733.0,144.0699,144.6586,143.9601,144.5788,22733.0
2024-06-11 11:00:00,144.88,144.88,144.48,144.79,16156.0,144.5688,144.5688,144.1696,144.479,16156.0
2024-06-11 11:30:00,144.78,144.87,144.22,144.36,78547.0,144.469,144.5588,143.9102,144.0499,78547.0
2024-06-11 12:00:00,144.34,144.67,144.33,144.65,10677.0,144.0299,144.3592,144.02,144.3393,10677.0
2024-06-11 12:30:00,144.65,144.82,144.64,144.78,18506.0,144.3393,144.5089,144.3293,144.469,18506.0
2024-06-11 13:00:00,144.79,145.13,144.7,144.88,20675.0,144.479,144.8183,144.3892,144.5688,20675.0
2024-06-11 13:30:00,144.87,145.25,144.87,145.24,22909.0,144.5588,144.938,144.5588,144.928,22909.0
2024-06-11 14:00:00,145.21,145.55,145.05,145.55,25120.0,144.8981,145.2374,144.7384,145.2374,25120.0
2024-06-11 14:30:00,145.55,145.72,145.51,145.59,16706.0,145.2374,145.407,145.1974,145.2773,16706.0
2024-06-11 15:00:00,145.65,145.67,145.41,145.48,49003.0,145.3371,145.3571,145.0977,145.1675,49003.0
2024-06-11 15:30:00,145.44,145.95,145.44,145.95,44991.0,145.1276,145.6365,145.1276,145.6365,44991.0
2024-06-12 09:30:00,147.71,149.29,147.4,149.14,57101.0,147.3927,148.9693,147.0834,148.8196,57101.0
2024-06-12 10:00:00,149.2,149.65,149.09,149.64,41706.0,148.8795,149.3285,148.7697,149.3186,41706.0
2024-06-12 10:30:00,149.59,149.62,149.19,149.36,38730.0,149.2687,149.2986,148.8695,149.0392,38730.0
2024-06-12 11:00:00,149.44,149.68,149.34,149.59,27872.0,149.119,149.3585,149.0192,149.2687,27872.0
2024-06-12 11:30:00,149.61,149.66,149.4,149.5,14477.0,149.2886,149.3385,149.0791,149.1789,14477.0
2024-06-12 12:00:00,149.46,149.7,149.36,149.38,28809.0,149.139,149.3784,149.0392,149.0591,28809.0
2024-06-12 12:30:00,149.39,149.68,149.39,149.57,12310.0,149.0691,149.3585,149.0691,149.2487,12310.0
2024-06-12 13:00:00,149.56,149.8,149.56,149.72,16496.0,149.2387,149.4782,149.2387,149.3984,16496.0
2024-06-12 13:30:00,149.65,149.68,149.4,149.66,16026.0,149.3285,149.3585,149.0791,149.3385,16026.0
2024-06-12 14:00:00,149.61,149.9,149.3,149.85,39335.0,149.2886,149.578,148.9793,149.5281,39335.0
2024-06-12 14:30:00,149.86,149.99,149.39,149.85,52222.0,149.5381,149.6678,149.0691,149.5281,52222.0
2024-06-12 15:00:00,149.88,150.43,149.14,149.32,39314.0,149.558,150.1069,148.8196,148.9993,39314.0
2024-06-12 15:30:00,149.32,149.53,148.74,149.22,62267.0,148.9993,149.2088,148.4205,148.8995,62267.0
2024-06-13 09:30:00,150.54,150.87,150.26,150.43,52239.0,150.2166,150.5459,149.9372,150.1069,52239.0
2024-06-13 10:00:00,150.48,150.63,149.59,150.04,18425.0,150.1568,150.3064,149.2687,149.7177,18425.0
2024-06-13 10:30:00,150.07,150.28,149.86,149.86,25531.0,149.7476,149.9572,149.5381,149.5381,25531.0
2024-06-13 11:00:00,149.83,150.17,149.68,150.03,17983.0,149.5082,149.8474,149.3585,149.7077,17983.0
2024-06-13 11:30:00,150.08,150.32,150.07,150.13,72255.0,149.7576,149.9971,149.7476,149.8075,72255.0
2024-06-13 12:00:00,150.0,150.03,149.27,149.35,30596.0,149.6778,149.7077,148.9494,149.0292,30596.0
2024-06-13 12:30:00,149.45,149.67,149.38,149.67,19983.0,149.129,149.3485,149.0591,149.3485,19983.0
2024-06-13 13:00:00,149.69,150.09,149.66,149.97,116350.0,149.3685,149.7676,149.3385,149.6479,116350.0
2024-06-13 13:30:00,149.98,150.01,149.75,149.84,27978.0,149.6578,149.6878,149.4283,149.5181,27978.0
2024-06-13 14:00:00,149.86,150.13,149.71,150.06,73467.0,149.5381,149.8075,149.3884,149.7377,73467.0
2024-06-13 14:30:00,150.06,150.27,150.02,150.25,82628.0,149.7377,149.9472,149.6977,149.9273,82628.0
2024-06-13 15:00:00,150.23,150.36,150.1,150.3,182625.0,149.9073,150.037,149.7776,149.9771,182625.0
2024-06-13 15:30:00,150.24,150.53,150.16,150.27,41465.0,149.9173,150.2067,149.8374,149.9472,41465.0
2024-06-14 09:30:00,150.1,150.97,149.87,150.92,45795.0,149.7776,150.6457,149.5481,150.5958,45795.0
2024-06-14 10:00:00,150.91,151.06,150.52,150.93,63268.0,150.5858,150.7355,150.1967,150.6058,63268.0
2024-06-14 10:30:00,150.94,151.02,150.43,150.92,28172.0,150.6158,150.6956,150.1069,150.5958,28172.0
2024-06-14 11:00:00,150.91,150.93,150.62,150.66,34789.0,150.5858,150.6058,150.2965,150.3364,34789.0
2024-06-14 11:30:00,150.73,150.74,150.13,150.54,40342.0,150.4062,150.4162,149.8075,150.2166,40342.0
2024-06-14 12:00:00,150.61,150.79,150.52,150.54,29089.0,150.2865,150.4661,150.1967,150.2166,29089.0
2024-06-14 12:30:00,150.54,150.75,150.43,150.67,12838.0,150.2166,150.4262,150.1069,150.3464,12838.0
2024-06-14 13:00:00,150.75,151.02,150.66,150.98,10973.0,150.4262,150.6956,150.3364,150.6557,10973.0
2024-06-14 13:30:00,150.97,151.19,150.97,151.06,30366.0,150.6457,150.8652,150.6457,150.7355,30366.0
2024-06-14 14:00:00,151.06,151.15,150.88,151.05,13099.0,150.7355,150.8253,150.5559,150.7255,13099.0
2024-06-14 14:30:00,150.98,151.18,150.8,151.09,24611.0,150.6557,150.8553,150.4761,150.7655,24611.0
2024-06-14 15:00:00,151.06,151.11,150.96,151.06,23119.0,150.7355,150.7854,150.6357,150.7355,23119.0
2024-06-14 15:30:00,151.04,151.13,150.83,151.1,37619.0,150.7156,150.8054,150.506,150.7754,37619.0
2024-06-17 09:30:00,151.28,151.65,150.66,151.15,60438.0,150.955,151.3242,150.3364,150.8253,60438.0
2024-06-17 10:00:00,151.18,151.48,150.78,150.79,90958.0,150.8553,151.1546,150.4561,150.4661,90958.0
2024-06-17 10:30:00,150.94,151.19,150.87,151.11,43979.0,150.6158,150.8652,150.5459,150.7854,43979.0
2024-06-17 11:00:00,151.17,151.55,151.17,151.45,26989.0,150.8453,151.2245,150.8453,151.1247,26989.0
2024-06-17 11:30:00,151.42,151.58,151.33,151.44,16321.0,151.0947,151.2544,151.0049,151.1147,16321.0
2024-06-17 12:00:00,151.46,152.06,151.38,152.06,85466.0,151.1347,151.7334,151.0548,151.7334,85466.0
2024-06-17 12:30:00,152.05,152.4,151.92,152.18,25870.0,151.7234,152.0726,151.5937,151.8531,25870.0
2024-06-17 13:00:00,152.22,152.76,152.21,152.6,21055.0,151.893,152.4319,151.883,152.2722,21055.0
2024-06-17 13:30:00,152.65,153.21,152.63,153.11,19657.0,152.3221,152.8809,152.3021,152.7811,19657.0
2024-06-17 14:00:00,153.13,153.4,152.94,153.16,29036.0,152.8011,153.0705,152.6115,152.831,29036.0
2024-06-17 14:30:00,153.2,153.25,153.06,153.25,213112.0,152.8709,152.9208,152.7312,152.9208,213112.0
2024-06-17 15:00:00,153.2,153.4,153.06,153.37,33400.0,152.8709,153.0705,152.7312,153.0406,33400.0
2024-06-17 15:30:00,153.34,153.34,152.65,152.73,117378.0,153.0106,153.0106,152.3221,152.4019,117378.0
2024-06-18 09:30:00,152.92,153.35,152.73,153.0,45848.0,152.5915,153.0206,152.4019,152.6713,45848.0
2024-06-18 10:00:00,152.98,153.42,152.96,153.15,30148.0,152.6514,153.0904,152.6314,152.821,30148.0
2024-06-18 10:30:00,153.17,153.35,152.94,153.01,21496.0,152.841,153.0206,152.6115,152.6813,21496.0
2024-06-18 11:00:00,153.04,153.17,152.57,152.84,40665.0,152.7113,152.841,152.2423,152.5117,40665.0
2024-06-18 11:30:00,152.86,153.18,152.81,153.13,21796.0,152.5316,152.851,152.4818,152.8011,21796.0
2024-06-18 12:00:00,153.16,153.24,152.96,153.06,9640.0,152.831,152.9108,152.6314,152.7312,9640.0
2024-06-18 12:30:00,153.08,153.42,153.03,153.41,23237.0,152.7512,153.0904,152.7013,153.0805,23237.0
2024-06-18 13:00:00,153.4,153.51,153.21,153.49,18886.0,153.0705,153.1803,152.8809,153.1603,18886.0
2024-06-18 13:30:00,153.48,153.66,153.4,153.4,50593.0,153.1503,153.3299,153.0705,153.0705,50593.0
2024-06-18 14:00:00,153.44,153.47,153.09,153.31,20167.0,153.1104,153.1403,152.7612,152.9807,20167.0
2024-06-18 14:30:00,153.26,153.42,153.15,153.42,19243.0,152.9308,153.0904,152.821,153.0904,19243.0
2024-06-18 15:00:00,153.37,153.44,153.23,153.4,35266.0,153.0406,153.1104,152.9009,153.0705,35266.0
2024-06-18 15:30:00,153.4,153.54,153.26,153.4,55314.0,153.0705,153.2102,152.9308,153.0705,55314.0
2024-06-20 09:30:00,154.22,154.41,153.46,153.95,66042.0,153.8887,154.0783,153.1304,153.6193,66042.0
2024-06-20 10:00:00,153.95,153.99,152.63,153.14,56920.0,153.6193,153.6592,152.3021,152.811,56920.0
2024-06-20 10:30:00,153.14,153.52,153.13,153.51,27072.0,152.811,153.1902,152.8011,153.1803,27072.0
2024-06-20 11:00:00,153.54,153.62,153.18,153.27,26379.0,153.2102,153.29,152.851,152.9408,26379.0
2024-06-20 11:30:00,153.23,153.44,152.92,153.0,22216.0,152.9009,153.1104,152.5915,152.6713,22216.0
2024-06-20 12:00:00,152.98,153.09,151.88,151.88,52637.0,152.6514,152.7612,151.5538,151.5538,52637.0
2024-06-20 12:30:00,151.8,152.16,151.24,151.91,73406.0,151.4739,151.8332,150.9151,151.5837,73406.0
2024-06-20 13:00:00,151.78,151.78,151.01,151.21,37631.0,151.454,151.454,150.6856,150.8852,37631.0
2024-06-20 13:30:00,151.28,151.45,150.67,151.45,330334.0,150.955,151.1247,150.3464,151.1247,330334.0
2024-06-20 14:00:00,151.46,151.96,151.46,151.92,44702.0,151.1347,151.6336,151.1347,151.5937,44702.0
2024-06-20 14:30:00,151.91,151.94,151.23,151.24,31598.0,151.5837,151.6136,150.9051,150.9151,31598.0
2024-06-20 15:00:00,151.22,151.36,150.76,151.36,39996.0,150.8952,151.0349,150.4362,151.0349,39996.0
2024-06-20 15:30:00,151.34,151.74,151.18,151.27,81645.0,151.0149,151.4141,150.8553,150.9451,81645.0
2024-06-21 09:30:00,150.83,151.06,149.67,150.2,116733.0,150.506,150.7355,149.3485,149.8774,116733.0
2024-06-21 10:00:00,150.22,150.72,150.12,150.28,55518.0,149.8973,150.3962,149.7975,149.9572,55518.0
2024-06-21 10:30:00,150.18,150.88,150.06,150.88,30619.0,149.8574,150.5559,149.7377,150.5559,30619.0
2024-06-21 11:00:00,150.88,151.27,150.82,150.92,37508.0,150.5559,150.9451,150.496,150.5958,37508.0
2024-06-21 11:30:00,150.93,151.67,150.74,151.66,25308.0,150.6058,151.3442,150.4162,151.3342,25308.0
2024-06-21 12:00:00,151.68,151.77,151.27,151.35,19239.0,151.3542,151.444,150.9451,151.0249,19239.0
2024-06-21 12:30:00,151.4,151.46,150.77,150.88,19403.0,151.0748,151.1347,150.4461,150.5559,19403.0
2024-06-21 13:00:00,150.85,151.0,150.53,150.66,21145.0,150.526,150.6756,150.2067,150.3364,21145.0
2024-06-21 13:30:00,150.63,150.72,150.35,150.46,22543.0,150.3064,150.3962,150.027,150.1368,22543.0
2024-06-21 14:00:00,150.51,150.73,150.41,150.72,26206.0,150.1867,150.4062,150.0869,150.3962,26206.0
2024-06-21 14:30:00,150.68,150.7,150.47,150.52,184788.0,150.3563,150.3763,150.1468,150.1967,184788.0
2024-06-21 15:00:00,150.52,150.79,150.52,150.68,23214.0,150.1967,150.4661,150.1967,150.3563,23214.0
2024-06-21 15:30:00,150.67,150.76,150.38,150.4,129729.0,150.3464,150.4362,150.057,150.0769,129729.0
2024-06-24 09:30:00,149.66,150.02,148.86,149.6,39839.0,149.3385,149.6977,148.5402,149.2787,39839.0
2024-06-24 10:00:00,149.64,150.15,149.14,149.15,14471.0,149.3186,149.8275,148.8196,148.8296,14471.0
2024-06-24 10:30:00,149.14,149.73,148.46,149.35,33342.0,148.8196,149.4084,148.1411,149.0292,33342.0
2024-06-24 11:00:00,149.47,149.65,149.15,149.48,61307.0,149.1489,149.3285,148.8296,149.1589,61307.0
2024-06-24 11:30:00,149.51,149.57,149.24,149.57,21789.0,149.1888,149.2487,148.9194,149.2487,21789.0
2024-06-24 12:00:00,149.56,149.59,149.09,149.34,12599.0,149.2387,149.2687,148.7697,149.0192,12599.0
2024-06-24 12:30:00,149.34,149.49,148.83,148.84,18792.0,149.0192,149.1689,148.5103,148.5203,18792.0
2024-06-24 13:00:00,148.97,149.04,148.49,148.66,21509.0,148.65,148.7199,148.171,148.3407,21509.0
2024-06-24 13:30:00,148.62,148.74,148.36,148.51,25901.0,148.3008,148.4205,148.0413,148.191,25901.0
2024-06-24 14:00:00,148.45,148.55,148.14,148.2,163346.0,148.1311,148.2309,147.8218,147.8817,163346.0
2024-06-24 14:30:00,148.21,148.62,148.1,148.53,15567.0,147.8916,148.3008,147.7819,148.2109,15567.0
2024-06-24 15:00:00,148.55,148.88,148.52,148.74,33146.0,148.2309,148.5602,148.201,148.4205,33146.0
2024-06-24 15:30:00,148.77,148.77,147.8,147.89,64716.0,148.4504,148.4504,147.4825,147.5723,64716.0
2024-06-25 09:30:00,148.65,149.09,148.33,148.86,58057.0,148.3307,148.7697,148.0114,148.5402,58057.0
2024-06-25 10:00:00,148.92,149.4,148.88,149.17,26948.0,148.6001,149.0791,148.5602,148.8496,26948.0
2024-06-25 10:30:00,149.28,149.44,148.98,149.15,17930.0,148.9593,149.119,148.66,148.8296,17930.0
2024-06-25 11:00:00,149.19,149.94,149.19,149.83,448599.0,148.8695,149.6179,148.8695,149.5082,448599.0
2024-06-25 11:30:00,149.86,150.15,149.8,150.15,23782.0,149.5381,149.8275,149.4782,149.8275,23782.0
2024-06-25 12:00:00,150.17,150.26,149.73,149.84,123175.0,149.8474,149.9372,149.4084,149.5181,123175.0
2024-06-25 12:30:00,149.75,149.84,149.3,149.39,17441.0,149.4283,149.5181,148.9793,149.0691,17441.0
2024-06-25 13:00:00,149.31,149.72,149.12,149.68,12809.0,148.9893,149.3984,148.7997,149.3585,12809.0
2024-06-25 13:30:00,149.67,150.0,149.59,149.98,11245.0,149.3485,149.6778,149.2687,149.6578,11245.0
2024-06-25 14:00:00,150.01,150.22,149.91,150.22,18850.0,149.6878,149.8973,149.588,149.8973,18850.0
2024-06-25 14:30:00,150.22,150.23,149.89,150.18,73578.0,149.8973,149.9073,149.568,149.8574,73578.0
2024-06-25 15:00:00,150.18,150.49,150.05,150.49,203566.0,149.8574,150.1667,149.7277,150.1667,203566.0
2024-06-25 15:30:00,150.45,150.49,150.22,150.4,207744.0,150.1268,150.1667,149.8973,150.0769,207744.0
2024-06-26 09:30:00,150.32,150.96,150.14,150.62,36481.0,149.9971,150.6357,149.8175,150.2965,36481.0
2024-06-26 10:00:00,150.67,151.15,150.39,150.43,28415.0,150.3464,150.8253,150.067,150.1069,28415.0
2024-06-26 10:30:00,150.53,150.82,150.51,150.55,25169.0,150.2067,150.496,150.1867,150.2266,25169.0
2024-06-26 11:00:00,150.49,150.49,149.89,150.26,25446.0,150.1667,150.1667,149.568,149.9372,25446.0
2024-06-26 11:30:00,150.18,150.81,150.1,150.71,22728.0,149.8574,150.4861,149.7776,150.3863,22728.0
2024-06-26 12:00:00,150.74,150.77,150.48,150.65,25141.0,150.4162,150.4461,150.1568,150.3264,25141.0
2024-06-26 12:30:00,150.6,150.71,150.07,150.29,36103.0,150.2765,150.3863,149.7476,149.9672,36103.0
2024-06-26 13:00:00,150.32,150.4,150.08,150.22,135953.0,149.9971,150.0769,149.7576,149.8973,135953.0
2024-06-26 13:30:00,150.23,150.42,150.17,150.42,21811.0,149.9073,150.0969,149.8474,150.0969,21811.0
2024-06-26 14:00:00,150.39,150.39,150.16,150.27,39309.0,150.067,150.067,149.8374,149.9472,39309.0
2024-06-26 14:30:00,150.26,150.34,150.05,150.07,61282.0,149.9372,150.0171,149.7277,149.7476,61282.0
2024-06-26 15:00:00,150.02,150.17,149.83,150.17,20005.0,149.6977,149.8474,149.5082,149.8474,20005.0
2024-06-26 15:30:00,150.18,150.87,150.1,150.76,43283.0,149.8574,150.5459,149.7776,150.4362,43283.0
2024-06-27 09:30:00,150.67,151.6,150.55,151.19,40089.0,150.3464,151.2744,150.2266,150.8652,40089.0
2024-06-27 10:00:00,151.19,151.69,151.09,151.47,20320.0,150.8652,151.3642,150.7655,151.1446,20320.0
2024-06-27 10:30:00,151.47,151.49,150.87,151.15,19899.0,151.1446,151.1646,150.5459,150.8253,19899.0
2024-06-27 11:00:00,151.14,151.2,150.75,150.82,14910.0,150.8153,150.8752,150.4262,150.496,14910.0
2024-06-27 11:30:00,150.73,150.84,150.5,150.81,44367.0,150.4062,150.516,150.1767,150.4861,44367.0
2024-06-27 12:00:00,150.77,151.12,150.77,151.09,457815.0,150.4461,150.7954,150.4461,150.7655,457815.0
2024-06-27 12:30:00,151.15,151.34,151.11,151.18,53746.0,150.8253,151.0149,150.7854,150.8553,53746.0
2024-06-27 13:00:00,151.19,151.34,151.11,151.3,17680.0,150.8652,151.0149,150.7854,150.975,17680.0
2024-06-27 13:30:00,151.34,151.46,151.26,151.26,11116.0,151.0149,151.1347,150.9351,150.9351,11116.0
2024-06-27 14:00:00,151.22,151.22,150.91,151.09,23532.0,150.8952,150.8952,150.5858,150.7655,23532.0
2024-06-27 14:30:00,151.08,151.33,151.0,151.29,11918.0,150.7555,151.0049,150.6756,150.965,11918.0
2024-06-27 15:00:00,151.3,151.38,151.15,151.25,22603.0,150.975,151.0548,150.8253,150.9251,22603.0
2024-06-27 15:30:00,151.24,151.24,150.67,151.08,68592.0,150.9151,150.9151,150.3464,150.7555,68592.0
2024-06-28 09:30:00,151.66,152.31,151.25,152.31,45154.0,151.3342,151.9828,150.9251,151.9828,45154.0
2024-06-28 10:00:00,152.35,153.36,152.33,152.84,44193.0,152.0227,153.0306,152.0028,152.5117,44193.0
2024-06-28 10:30:00,152.91,153.1,152.17,152.31,54040.0,152.5815,152.7711,151.8431,151.9828,54040.0
2024-06-28 11:00:00,152.22,152.37,151.84,152.13,58146.0,151.893,152.0427,151.5138,151.8032,58146.0
2024-06-28 11:30:00,152.18,152.47,152.16,152.29,20972.0,151.8531,152.1425,151.8332,151.9629,20972.0
2024-06-28 12:00:00,152.33,152.37,151.54,151.88,21769.0,152.0028,152.0427,151.2145,151.5538,21769.0
2024-06-28 12:30:00,151.86,151.93,151.1,151.47,22845.0,151.5338,151.6036,150.7754,151.1446,22845.0
2024-06-28 13:00:00,151.42,151.92,151.34,151.74,20701.0,151.0947,151.5937,151.0149,151.4141,20701.0
2024-06-28 13:30:00,151.67,151.83,151.57,151.67,17431.0,151.3442,151.5039,151.2444,151.3442,17431.0
2024-06-28 14:00:00,151.67,151.91,151.37,151.42,33373.0,151.3442,151.5837,151.0448,151.0947,33373.0
2024-06-28 14:30:00,151.41,151.6,151.38,151.47,24595.0,151.0848,151.2744,151.0548,151.1446,24595.0
2024-06-28 15:00:00,151.47,151.51,151.29,151.32,50048.0,151.1446,151.1845,150.965,150.995,50048.0
2024-06-28 15:30:00,151.32,151.51,150.47,150.5,273382.0,150.995,151.1845,150.1468,150.1767,273382.0
2024-07-01 09:30:00,150.85,150.85,148.99,149.67,70391.0,150.526,150.526,148.67,149.3485,70391.0
2024-07-01 10:00:00,149.7,150.65,149.27,150.55,43283.0,149.3784,150.3264,148.9494,150.2266,43283.0
2024-07-01 10:30:00,150.59,150.77,150.15,150.53,35335.0,150.2665,150.4461,149.8275,150.2067,35335.0
2024-07-01 11:00:00,150.5,151.06,150.3,151.03,45166.0,150.1767,150.7355,149.9771,150.7056,45166.0
2024-07-01 11:30:00,150.99,151.26,150.79,151.26,29683.0,150.6657,150.9351,150.4661,150.9351,29683.0
2024-07-01 12:00:00,151.25,151.68,151.19,151.67,36502.0,150.9251,151.3542,150.8652,151.3442,36502.0
2024-07-01 12:30:00,151.63,151.77,151.54,151.56,27731.0,151.3043,151.444,151.2145,151.2344,27731.0
2024-07-01 13:00:00,151.6,151.67,151.32,151.63,23225.0,151.2744,151.3442,150.995,151.3043,23225.0
2024-07-01 13:30:00,151.62,151.68,151.43,151.52,36992.0,151.2943,151.3542,151.1047,151.1945,36992.0
2024-07-01 14:00:00,151.5,151.9,151.32,151.49,53820.0,151.1746,151.5737,150.995,151.1646,53820.0
2024-07-01 14:30:00,151.42,151.63,151.37,151.62,48132.0,151.0947,151.3043,151.0448,151.2943,48132.0
2024-07-01 15:00:00,151.62,151.93,151.38,151.62,59361.0,151.2943,151.6036,151.0548,151.2943,59361.0
2024-07-01 15:30:00,151.59,152.19,151.51,151.99,96907.0,151.2644,151.8631,151.1845,151.6635,96907.0
2024-07-02 09:30:00,150.99,152.32,150.95,151.88,42875.0,150.6657,151.9928,150.6258,151.5538,42875.0
2024-07-02 10:00:00,151.91,152.06,151.39,151.68,24435.0,151.5837,151.7334,151.0648,151.3542,24435.0
2024-07-02 10:30:00,151.74,152.15,151.71,152.06,80798.0,151.4141,151.8232,151.3841,151.7334,80798.0
2024-07-02 11:00:00,152.07,152.23,151.79,152.05,23853.0,151.7433,151.903,151.4639,151.7234,23853.0
2024-07-02 11:30:00,152.12,152.41,151.82,151.82,22935.0,151.7932,152.0826,151.4939,151.4939,22935.0
2024-07-02 12:00:00,151.79,152.04,151.69,152.04,11576.0,151.4639,151.7134,151.3642,151.7134,11576.0
2024-07-02 12:30:00,152.01,152.23,151.96,152.18,12221.0,151.6835,151.903,151.6336,151.8531,12221.0
2024-07-02 13:00:00,152.23,152.63,152.19,152.57,14812.0,151.903,152.3021,151.8631,152.2423,14812.0
2024-07-02 13:30:00,152.52,152.81,152.42,152.76,36126.0,152.1924,152.4818,152.0926,152.4319,36126.0
2024-07-02 14:00:00,152.73,152.89,152.72,152.85,22311.0,152.4019,152.5616,152.3919,152.5217,22311.0
2024-07-02 14:30:00,152.75,152.97,152.68,152.83,23492.0,152.4219,152.6414,152.352,152.5017,23492.0
2024-07-02 15:00:00,152.81,152.91,152.72,152.84,24207.0,152.4818,152.5815,152.3919,152.5117,24207.0
2024-07-02 15:30:00,152.82,153.05,152.64,153.05,89773.0,152.4917,152.7212,152.3121,152.7212,89773.0
2024-07-03 09:30:00,152.82,153.32,152.69,153.16,113250.0,152.4917,152.9907,152.362,152.831,113250.0
2024-07-03 10:00:00,153.25,153.36,152.81,152.97,53918.0,152.9208,153.0306,152.4818,152.6414,53918.0
2024-07-03 10:30:00,152.95,153.88,152.85,153.85,37124.0,152.6215,153.5495,152.5217,153.5195,37124.0
2024-07-03 11:00:00,153.83,154.2,153.69,154.15,54104.0,153.4996,153.8688,153.3599,153.8189,54104.0
2024-07-03 11:30:00,154.14,154.32,153.93,154.29,51091.0,153.8089,153.9885,153.5993,153.9586,51091.0
2024-07-03 12:00:00,154.3,154.75,154.27,154.75,44015.0,153.9686,154.4176,153.9386,154.4176,44015.0
2024-07-03 12:30:00,154.73,154.75,154.2,154.72,85772.0,154.3976,154.4176,153.8688,154.3877,85772.0
2024-07-05 09:30:00,154.84,155.65,154.82,155.54,42594.0,154.5074,155.3157,154.4874,155.2059,42594.0
2024-07-05 10:00:00,155.62,155.87,155.23,155.7,26014.0,155.2857,155.5352,154.8966,155.3655,26014.0
2024-07-05 10:30:00,155.58,155.83,155.41,155.55,32935.0,155.2458,155.4953,155.0762,155.2159,32935.0
2024-07-05 11:00:00,155.57,155.86,155.44,155.8,28444.0,155.2358,155.5252,155.1061,155.4653,28444.0
2024-07-05 11:30:00,155.84,156.14,155.84,156.14,11100.0,155.5052,155.8046,155.5052,155.8046,11100.0
2024-07-05 12:00:00,156.14,156.39,156.02,156.35,21696.0,155.8046,156.0541,155.6849,156.0142,21696.0
2024-07-05 12:30:00,156.37,156.37,156.01,156.07,24185.0,156.0341,156.0341,155.6749,155.7348,24185.0
2024-07-05 13:00:00,156.07,156.3,155.97,156.24,90020.0,155.7348,155.9643,155.635,155.9044,90020.0
2024-07-05 13:30:00,156.27,156.37,156.24,156.27,87364.0,155.9343,156.0341,155.9044,155.9343,87364.0
2024-07-05 14:00:00,156.26,156.35,156.13,156.13,12055.0,155.9243,156.0142,155.7946,155.7946,12055.0
2024-07-05 14:30:00,156.03,156.12,155.97,156.11,21661.0,155.6948,155.7846,155.635,155.7747,21661.0
2024-07-05 15:00:00,156.13,156.28,156.1,156.28,16803.0,155.7946,155.9443,155.7647,155.9443,16803.0
2024-07-05 15:30:00,156.21,156.3,156.11,156.14,80522.0,155.8745,155.9643,155.7747,155.8046,80522.0
2024-07-08 09:30:00,156.31,156.83,156.17,156.64,72756.0,155.9742,156.4931,155.8345,156.3035,72756.0
2024-07-08 10:00:00,156.65,156.66,156.19,156.4,29661.0,156.3135,156.3235,155.8545,156.064,29661.0
2024-07-08 10:30:00,156.44,156.47,156.0,156.09,14041.0,156.104,156.1339,155.6649,155.7547,14041.0
2024-07-08 11:00:00,156.18,156.82,156.14,156.75,35095.0,155.8445,156.4831,155.8046,156.4133,35095.0
2024-07-08 11:30:00,156.78,156.82,156.54,156.77,24689.0,156.4432,156.4831,156.2037,156.4332,24689.0
2024-07-08 12:00:00,156.76,156.78,156.34,156.36,15426.0,156.4233,156.4432,156.0042,156.0241,15426.0
2024-07-08 12:30:00,156.39,156.6,156.3,156.58,17160.0,156.0541,156.2636,155.9643,156.2437,17160.0
2024-07-08 13:00:00,156.52,156.78,156.52,156.78,8479.0,156.1838,156.4432,156.1838,156.4432,8479.0
2024-07-08 13:30:00,156.79,156.95,156.7,156.85,22388.0,156.4532,156.6129,156.3634,156.5131,22388.0
2024-07-08 14:00:00,156.83,156.98,156.71,156.93,76864.0,156.4931,156.6428,156.3734,156.5929,76864.0
2024-07-08 14:30:00,156.92,156.92,156.5,156.78,41509.0,156.5829,156.5829,156.1638,156.4432,41509.0
2024-07-08 15:00:00,156.74,156.74,156.49,156.55,47769.0,156.4033,156.4033,156.1539,156.2137,47769.0
2024-07-08 15:30:00,156.54,157.05,156.48,156.86,68239.0,156.2037,156.7126,156.1439,156.5231,68239.0
2024-07-09 09:30:00,157.51,157.81,157.4,157.68,41963.0,157.1717,157.471,157.0619,157.3413,41963.0
2024-07-09 10:00:00,157.66,157.78,157.01,157.08,24089.0,157.3213,157.4411,156.6727,156.7426,24089.0
2024-07-09 10:30:00,157.05,157.33,156.88,157.03,44462.0,156.7126,156.992,156.543,156.6927,44462.0
2024-07-09 11:00:00,157.06,157.13,156.68,156.77,21894.0,156.7226,156.7925,156.3434,156.4332,21894.0
2024-07-09 11:30:00,156.77,156.91,156.68,156.91,27821.0,156.4332,156.5729,156.3434,156.5729,27821.0
2024-07-09 12:00:00,156.88,156.94,156.7,156.71,21428.0,156.543,156.6029,156.3634,156.3734,21428.0
2024-07-09 12:30:00,156.72,156.74,156.02,156.38,39999.0,156.3834,156.4033,155.6849,156.0441,39999.0
2024-07-09 13:00:00,156.36,156.45,155.88,156.03,26521.0,156.0241,156.1139,155.5452,155.6948,26521.0
2024-07-09 13:30:00,156.03,156.26,156.03,156.24,17739.0,155.6948,155.9243,155.6948,155.9044,17739.0
2024-07-09 14:00:00,156.26,156.34,156.17,156.24,40266.0,155.9243,156.0042,155.8345,155.9044,40266.0
2024-07-09 14:30:00,156.24,156.51,156.16,156.48,19284.0,155.9044,156.1738,155.8246,156.1439,19284.0
2024-07-09 15:00:00,156.5,156.56,156.34,156.39,25067.0,156.1638,156.2237,156.0042,156.0541,25067.0
2024-07-09 15:30:00,156.36,156.64,156.31,156.62,64960.0,156.0241,156.3035,155.9742,156.2836,64960.0
2024-07-10 09:30:00,157.45,157.61,156.91,157.42,72103.0,157.1118,157.2714,156.5729,157.0819,72103.0
2024-07-10 10:00:00,157.45,157.76,157.38,157.61,45173.0,157.1118,157.4211,157.0419,157.2714,45173.0
2024-07-10 10:30:00,157.65,157.66,157.15,157.15,34133.0,157.3114,157.3213,156.8124,156.8124,34133.0
2024-07-10 11:00:00,157.15,157.45,156.99,157.45,30182.0,156.8124,157.1118,156.6528,157.1118,30182.0
2024-07-10 11:30:00,157.51,157.6,157.43,157.58,36639.0,157.1717,157.2615,157.0918,157.2415,36639.0
2024-07-10 12:00:00,157.59,157.99,157.54,157.93,20141.0,157.2515,157.6506,157.2016,157.5908,20141.0
2024-07-10 12:30:00,157.89,158.2,157.89,158.18,49591.0,157.5508,157.8602,157.5508,157.8402,49591.0
2024-07-10 13:00:00,158.16,158.28,158.05,158.13,32011.0,157.8203,157.94,157.7105,157.7903,32011.0
2024-07-10 13:30:00,158.19,158.32,158.15,158.28,14785.0,157.8502,157.9799,157.8103,157.94,14785.0
2024-07-10 14:00:00,158.28,158.39,158.22,158.24,25744.0,157.94,158.0498,157.8801,157.9001,25744.0
2024-07-10 14:30:00,158.26,158.53,158.24,158.49,20504.0,157.92,158.1895,157.9001,158.1496,20504.0
2024-07-10 15:00:00,158.44,158.44,158.21,158.3,22304.0,158.0997,158.0997,157.8702,157.96,22304.0
2024-07-10 15:30:00,158.28,158.84,158.27,158.73,74114.0,157.94,158.4988,157.93,158.389,74114.0
2024-07-11 09:30:00,158.97,158.97,157.96,158.37,116282.0,158.6285,158.6285,157.6207,158.0298,116282.0
2024-07-11 10:00:00,158.43,158.43,156.4,156.81,102350.0,158.0897,158.0897,156.064,156.4732,102350.0
2024-07-11 10:30:00,156.8,157.14,155.91,155.93,86079.0,156.4632,156.8025,155.5751,155.5951,86079.0
2024-07-11 11:00:00,155.88,156.33,155.12,155.18,128278.0,155.5452,155.9942,154.7868,154.8467,128278.0
2024-07-11 11:30:00,155.19,155.2,154.73,154.83,118869.0,154.8566,154.8666,154.3976,154.4974,118869.0
2024-07-11 12:00:00,154.85,155.47,154.76,155.22,40615.0,154.5174,155.136,154.4276,154.8866,40615.0
2024-07-11 12:30:00,155.42,155.75,154.89,154.9,109541.0,155.0861,155.4154,154.5573,154.5673,109541.0
2024-07-11 13:00:00,154.91,155.25,154.78,155.24,57421.0,154.5772,154.9165,154.4475,154.9065,57421.0
2024-07-11 13:30:00,155.22,155.22,154.42,154.46,53088.0,154.8866,154.8866,154.0883,154.1282,53088.0
2024-07-11 14:00:00,154.49,154.98,154.37,154.71,28137.0,154.1581,154.6471,154.0384,154.3777,28137.0
2024-07-11 14:30:00,154.7,155.27,154.7,155.24,25089.0,154.3677,154.9365,154.3677,154.9065,25089.0
2024-07-11 15:00:00,155.28,155.55,155.01,155.02,40650.0,154.9465,155.2159,154.677,154.687,40650.0
2024-07-11 15:30:00,155.05,155.52,154.82,154.82,412444.0,154.7169,155.1859,154.4874,154.4874,412444.0
2024-07-12 09:30:00,154.92,155.98,154.67,155.95,61384.0,154.5872,155.6449,154.3378,155.615,61384.0
2024-07-12 10:00:00,156.0,156.2,155.66,155.95,35108.0,155.6649,155.8645,155.3256,155.615,35108.0
2024-07-12 10:30:00,155.96,156.86,155.87,156.71,22546.0,155.625,156.5231,155.5352,156.3734,22546.0
2024-07-12 11:00:00,156.72,156.89,156.53,156.77,15627.0,156.3834,156.553,156.1938,156.4332,15627.0
2024-07-12 11:30:00,156.75,156.85,156.4,156.41,24883.0,156.4133,156.5131,156.064,156.074,24883.0
2024-07-12 12:00:00,156.25,156.44,155.93,156.21,21975.0,155.9144,156.104,155.5951,155.8745,21975.0
2024-07-12 12:30:00,156.25,156.63,156.15,156.63,19083.0,155.9144,156.2936,155.8146,156.2936,19083.0
2024-07-12 13:00:00,156.61,156.96,156.6,156.96,15283.0,156.2736,156.6228,156.2636,156.6228,15283.0
2024-07-12 13:30:00,156.94,157.49,156.92,157.24,19116.0,156.6029,157.1517,156.5829,156.9022,19116.0
2024-07-12 14:00:00,157.21,157.39,157.09,157.21,18497.0,156.8723,157.0519,156.7526,156.8723,18497.0
2024-07-12 14:30:00,157.2,157.44,157.19,157.44,21535.0,156.8623,157.1018,156.8523,157.1018,21535.0
2024-07-12 15:00:00,157.41,157.44,157.0,157.09,40216.0,157.0719,157.1018,156.6628,156.7526,40216.0
2024-07-12 15:30:00,157.04,157.05,155.64,156.0,90906.0,156.7027,156.7126,155.3057,155.6649,90906.0
2024-07-15 09:30:00,157.21,157.38,156.47,156.77,66510.0,156.8723,157.0419,156.1339,156.4332,66510.0
2024-07-15 10:00:00,156.85,157.22,156.85,157.14,12131.0,156.5131,156.8823,156.5131,156.8025,12131.0
2024-07-15 10:30:00,157.12,157.71,157.12,157.61,31322.0,156.7825,157.3712,156.7825,157.2714,31322.0
2024-07-15 11:00:00,157.62,158.14,157.59,157.6,39465.0,157.2814,157.8003,157.2515,157.2615,39465.0
2024-07-15 11:30:00,157.54,157.77,157.02,157.31,50197.0,157.2016,157.4311,156.6827,156.9721,50197.0
2024-07-15 12:00:00,157.33,157.36,156.45,156.9,21283.0,156.992,157.022,156.1139,156.563,21283.0
2024-07-15 12:30:00,156.94,157.16,156.79,156.94,65743.0,156.6029,156.8224,156.4532,156.6029,65743.0
2024-07-15 13:00:00,156.79,156.86,156.43,156.53,8442.0,156.4532,156.5231,156.094,156.1938,8442.0
2024-07-15 13:30:00,156.49,156.51,156.15,156.18,17597.0,156.1539,156.1738,155.8146,155.8445,17597.0
2024-07-15 14:00:00,156.09,156.42,155.96,156.41,23166.0,155.7547,156.084,155.625,156.074,23166.0
2024-07-15 14:30:00,156.41,156.68,156.27,156.6,19182.0,156.074,156.3434,155.9343,156.2636,19182.0
2024-07-15 15:00:00,156.57,156.85,156.5,156.65,34151.0,156.2337,156.5131,156.1638,156.3135,34151.0
2024-07-15 15:30:00,156.63,156.8,155.78,156.63,86780.0,156.2936,156.4632,155.4454,156.2936,86780.0
2024-07-16 09:30:00,157.04,157.29,156.11,156.19,43506.0,156.7027,156.9521,155.7747,155.8545,43506.0
2024-07-16 10:00:00,156.24,156.24,155.15,155.56,48939.0,155.9044,155.9044,154.8167,155.2258,48939.0
2024-07-16 10:30:00,155.44,156.08,155.41,155.71,36180.0,155.1061,155.7447,155.0762,155.3755,36180.0
2024-07-16 11:00:00,155.74,156.39,155.67,156.01,23097.0,155.4055,156.0541,155.3356,155.6749,23097.0
2024-07-16 11:30:00,155.92,156.16,155.83,155.96,32826.0,155.5851,155.8246,155.4953,155.625,32826.0
2024-07-16 12:00:00,155.96,156.11,155.27,155.41,25296.0,155.625,155.7747,154.9365,155.0762,25296.0
2024-07-16 12:30:00,155.41,155.86,155.21,155.86,18285.0,155.0762,155.5252,154.8766,155.5252,18285.0
2024-07-16 13:00:00,155.74,155.77,155.4,155.64,15730.0,155.4055,155.4354,155.0662,155.3057,15730.0
2024-07-16 13:30:00,155.52,155.65,155.41,155.58,13282.0,155.1859,155.3157,155.0762,155.2458,13282.0
2024-07-16 14:00:00,155.52,155.74,155.3,155.67,42022.0,155.1859,155.4055,154.9664,155.3356,42022.0
2024-07-16 14:30:00,155.66,156.14,155.63,156.1,52927.0,155.3256,155.8046,155.2957,155.7647,52927.0
2024-07-16 15:00:00,156.09,156.14,155.86,156.03,325824.0,155.7547,155.8046,155.5252,155.6948,325824.0
2024-07-16 15:30:00,156.0,156.37,155.85,156.22,175500.0,155.6649,156.0341,155.5152,155.8844,175500.0
2024-07-17 09:30:00,152.77,152.89,152.2,152.23,88257.0,152.4418,152.5616,151.8731,151.903,88257.0
2024-07-17 10:00:00,152.14,152.15,151.07,151.53,56897.0,151.8132,151.8232,150.7455,151.2045,56897.0
2024-07-17 10:30:00,151.52,152.11,151.33,151.46,43424.0,151.1945,151.7833,151.0049,151.1347,43424.0
2024-07-17 11:00:00,151.46,151.82,151.33,151.68,35718.0,151.1347,151.4939,151.0049,151.3542,35718.0
2024-07-17 11:30:00,151.66,151.71,150.95,151.25,32216.0,151.3342,151.3841,150.6258,150.9251,32216.0
2024-07-17 12:00:00,151.26,151.32,150.54,150.62,41344.0,150.9351,150.995,150.2166,150.2965,41344.0
2024-07-17 12:30:00,150.66,150.85,150.25,150.81,39918.0,150.3364,150.526,149.9273,150.4861,39918.0
2024-07-17 13:00:00,150.8,150.85,150.47,150.73,40279.0,150.4761,150.526,150.1468,150.4062,40279.0
2024-07-17 13:30:00,150.72,151.09,150.59,150.64,71291.0,150.3962,150.7655,150.2665,150.3164,71291.0
2024-07-17 14:00:00,150.69,151.03,150.54,150.97,41071.0,150.3663,150.7056,150.2166,150.6457,41071.0
2024-07-17 14:30:00,150.92,151.09,150.45,150.64,37957.0,150.5958,150.7655,150.1268,150.3164,37957.0
2024-07-17 15:00:00,150.65,150.98,150.47,150.88,73926.0,150.3264,150.6557,150.1468,150.5559,73926.0
2024-07-17 15:30:00,150.9,151.02,150.24,150.29,178811.0,150.5759,150.6956,149.9173,149.9672,178811.0
2024-07-18 09:30:00,151.92,151.92,150.44,150.71,110477.0,151.5937,151.5937,150.1168,150.3863,110477.0
2024-07-18 10:00:00,150.83,151.23,150.62,150.71,26027.0,150.506,150.9051,150.2965,150.3863,26027.0
2024-07-18 10:30:00,150.5,150.51,149.1,149.99,102309.0,150.1767,150.1867,148.7797,149.6678,102309.0
2024-07-18 11:00:00,149.96,150.12,148.35,148.4,35022.0,149.6379,149.7975,148.0313,148.0812,35022.0
2024-07-18 11:30:00,148.37,148.8,148.12,148.43,36807.0,148.0513,148.4804,147.8018,148.1112,36807.0
2024-07-18 12:00:00,148.29,148.75,148.1,148.72,29466.0,147.9715,148.4305,147.7819,148.4005,29466.0
2024-07-18 12:30:00,148.59,149.29,148.58,149.24,15831.0,148.2708,148.9693,148.2608,148.9194,15831.0
2024-07-18 13:00:00,149.33,149.74,148.9,149.29,14989.0,149.0092,149.4184,148.5802,148.9693,14989.0
2024-07-18 13:30:00,149.47,149.58,148.98,149.03,19291.0,149.1489,149.2587,148.66,148.7099,19291.0
2024-07-18 14:00:00,148.98,149.32,148.81,149.12,19235.0,148.66,148.9993,148.4903,148.7997,19235.0
2024-07-18 14:30:00,148.85,149.16,148.7,149.14,25874.0,148.5303,148.8396,148.3806,148.8196,25874.0
2024-07-18 15:00:00,149.24,149.26,148.35,148.79,81684.0,148.9194,148.9394,148.0313,148.4704,81684.0
2024-07-18 15:30:00,148.87,150.16,148.81,149.65,96666.0,148.5502,149.8374,148.4903,149.3285,96666.0
2024-07-19 09:30:00,149.3,150.19,148.79,149.61,58088.0,148.9793,149.8674,148.4704,149.2886,58088.0
2024-07-19 10:00:00,149.53,149.9,148.95,148.95,15923.0,149.2088,149.578,148.63,148.63,15923.0
2024-07-19 10:30:00,149.07,149.2,148.63,149.16,13143.0,148.7498,148.8795,148.3107,148.8396,13143.0
2024-07-19 11:00:00,149.24,149.5,148.55,148.58,10376.0,148.9194,149.1789,148.2309,148.2608,10376.0
2024-07-19 11:30:00,148.57,149.1,148.18,149.1,19583.0,148.2509,148.7797,147.8617,148.7797,19583.0
2024-07-19 12:00:00,149.03,149.04,148.53,148.6,102417.0,148.7099,148.7199,148.2109,148.2808,102417.0
2024-07-19 12:30:00,148.59,148.59,148.1,148.4,25354.0,148.2708,148.2708,147.7819,148.0812,25354.0
2024-07-19 13:00:00,148.37,148.42,147.72,148.04,16861.0,148.0513,148.1012,147.4027,147.722,16861.0
2024-07-19 13:30:00,147.99,148.27,147.89,148.27,11467.0,147.6721,147.9515,147.5723,147.9515,11467.0
2024-07-19 14:00:00,148.29,148.43,148.05,148.05,11120.0,147.9715,148.1112,147.732,147.732,11120.0
2024-07-19 14:30:00,148.01,148.2,147.79,148.2,28800.0,147.6921,147.8817,147.4725,147.8817,28800.0
2024-07-19 15:00:00,148.2,148.71,148.2,148.64,17854.0,147.8817,148.3906,147.8817,148.3207,17854.0
2024-07-19 15:30:00,148.65,148.65,147.86,148.08,42554.0,148.3307,148.3307,147.5424,147.7619,42554.0
2024-07-22 09:30:00,150.09,150.95,149.67,150.49,339819.0,149.7676,150.6258,149.3485,150.1667,339819.0
2024-07-22 10:00:00,150.51,150.61,149.92,150.61,34561.0,150.1867,150.2865,149.598,150.2865,34561.0
2024-07-22 10:30:00,150.63,150.99,150.38,150.48,15684.0,150.3064,150.6657,150.057,150.1568,15684.0
2024-07-22 11:00:00,150.47,150.79,149.4,149.4,47965.0,150.1468,150.4661,149.0791,149.0791,47965.0
2024-07-22 11:30:00,149.39,149.73,149.16,149.73,20099.0,149.0691,149.4084,148.8396,149.4084,20099.0
2024-07-22 12:00:00,149.71,150.0,149.4,149.83,22283.0,149.3884,149.6778,149.0791,149.5082,22283.0
2024-07-22 12:30:00,149.89,150.5,149.81,150.43,10007.0,149.568,150.1767,149.4882,150.1069,10007.0
2024-07-22 13:00:00,150.45,150.67,150.41,150.58,103577.0,150.1268,150.3464,150.0869,150.2565,103577.0
2024-07-22 13:30:00,150.57,150.89,150.56,150.84,35931.0,150.2466,150.5659,150.2366,150.516,35931.0
2024-07-22 14:00:00,150.84,151.26,150.83,151.11,700135.0,150.516,150.9351,150.506,150.7854,700135.0
2024-07-22 14:30:00,151.1,151.22,150.96,151.01,16299.0,150.7754,150.8952,150.6357,150.6856,16299.0
2024-07-22 15:00:00,150.98,151.08,150.78,150.85,54900.0,150.6557,150.7555,150.4561,150.526,54900.0
2024-07-22 15:30:00,150.86,151.23,150.79,150.97,103560.0,150.5359,150.9051,150.4661,150.6457,103560.0
2024-07-23 09:30:00,150.7,151.61,150.52,151.31,75938.0,150.3763,151.2843,150.1967,150.985,75938.0
2024-07-23 10:00:00,151.4,151.76,150.96,151.42,25680.0,151.0748,151.434,150.6357,151.0947,25680.0
2024-07-23 10:30:00,151.46,151.46,150.77,151.1,34673.0,151.1347,151.1347,150.4461,150.7754,34673.0
2024-07-23 11:00:00,151.12,152.07,151.11,151.86,33360.0,150.7954,151.7433,150.7854,151.5338,33360.0
2024-07-23 11:30:00,151.86,151.95,151.57,151.59,29670.0,151.5338,151.6236,151.2444,151.2644,29670.0
2024-07-23 12:00:00,151.52,151.64,150.95,151.09,19112.0,151.1945,151.3143,150.6258,150.7655,19112.0
2024-07-23 12:30:00,151.01,151.18,150.79,150.99,32954.0,150.6856,150.8553,150.4661,150.6657,32954.0
2024-07-23 13:00:00,150.94,151.09,150.64,150.95,21826.0,150.6158,150.7655,150.3164,150.6258,21826.0
2024-07-23 13:30:00,150.85,151.13,150.81,151.09,13363.0,150.526,150.8054,150.4861,150.7655,13363.0
2024-07-23 14:00:00,151.08,151.17,150.78,150.9,13712.0,150.7555,150.8453,150.4561,150.5759,13712.0
2024-07-23 14:30:00,150.88,151.07,150.85,151.02,13435.0,150.5559,150.7455,150.526,150.6956,13435.0
2024-07-23 15:00:00,151.04,151.2,150.97,151.15,35041.0,150.7156,150.8752,150.6457,150.8253,35041.0
2024-07-23 15:30:00,151.14,151.14,150.54,150.76,125306.0,150.8153,150.8153,150.2166,150.4362,125306.0
2024-07-24 09:30:00,148.6,148.92,147.67,147.83,45828.0,148.2808,148.6001,147.3528,147.5125,45828.0
2024-07-24 10:00:00,147.77,147.87,147.33,147.57,46324.0,147.4526,147.5524,147.0135,147.253,46324.0
2024-07-24 10:30:00,147.51,147.65,146.64,146.87,42398.0,147.1931,147.3328,146.325,146.5545,42398.0
2024-07-24 11:00:00,146.9,146.95,146.06,146.26,36563.0,146.5845,146.6343,145.7463,145.9458,36563.0
2024-07-24 11:30:00,146.29,146.42,145.81,145.81,16311.0,145.9758,146.1055,145.4968,145.4968,16311.0
2024-07-24 12:00:00,145.78,145.78,145.41,145.49,22797.0,145.4669,145.4669,145.0977,145.1775,22797.0
2024-07-24 12:30:00,145.44,145.67,145.23,145.32,15808.0,145.1276,145.3571,144.918,145.0078,15808.0
2024-07-24 13:00:00,145.31,145.92,145.26,145.65,14788.0,144.9979,145.6066,144.948,145.3371,14788.0
2024-07-24 13:30:00,145.59,145.91,145.41,145.43,63470.0,145.2773,145.5966,145.0977,145.1176,63470.0
2024-07-24 14:00:00,145.46,145.51,145.09,145.11,44508.0,145.1475,145.1974,144.7783,144.7983,44508.0
2024-07-24 14:30:00,145.1,145.19,144.5,144.67,38782.0,144.7883,144.8781,144.1896,144.3592,38782.0
2024-07-24 15:00:00,144.63,144.78,144.36,144.38,47052.0,144.3193,144.469,144.0499,144.0699,47052.0
2024-07-24 15:30:00,144.41,145.19,143.96,144.35,389956.0,144.0998,144.8781,143.6508,144.0399,389956.0
2024-07-25 09:30:00,144.33,144.59,142.22,142.5,104660.0,144.02,144.2794,141.9145,142.1939,104660.0
2024-07-25 10:00:00,142.34,142.83,140.81,142.78,101215.0,142.0342,142.5232,140.5075,142.4733,101215.0
2024-07-25 10:30:00,142.76,144.6,142.57,144.47,43884.0,142.4533,144.2894,142.2638,144.1597,43884.0
2024-07-25 11:00:00,144.4,145.13,143.89,144.47,31226.0,144.0898,144.8183,143.5809,144.1597,31226.0
2024-07-25 11:30:00,144.44,144.79,143.92,144.79,23916.0,144.1297,144.479,143.6109,144.479,23916.0
2024-07-25 12:00:00,144.88,145.87,144.48,145.86,33165.0,144.5688,145.5567,144.1696,145.5467,33165.0
2024-07-25 12:30:00,145.78,146.1,145.68,145.91,18167.0,145.4669,145.7862,145.3671,145.5966,18167.0
2024-07-25 13:00:00,145.94,146.37,145.08,145.24,33918.0,145.6265,146.0556,144.7684,144.928,33918.0
2024-07-25 13:30:00,145.21,145.7,145.0,145.7,30058.0,144.8981,145.387,144.6885,145.387,30058.0
2024-07-25 14:00:00,145.63,145.63,144.65,144.98,34936.0,145.3172,145.3172,144.3393,144.6686,34936.0
2024-07-25 14:30:00,144.94,145.18,144.03,144.16,20182.0,144.6287,144.8681,143.7206,143.8503,20182.0
2024-07-25 15:00:00,144.2,145.02,144.1,144.87,16875.0,143.8903,144.7085,143.7905,144.5588,16875.0
2024-07-25 15:30:00,144.85,144.88,142.81,142.81,84425.0,144.5389,144.5688,142.5032,142.5032,84425.0
2024-07-26 09:30:00,144.54,144.59,143.81,144.42,46511.0,144.2295,144.2794,143.5011,144.1098,46511.0
2024-07-26 10:00:00,144.36,144.89,143.64,144.52,27717.0,144.0499,144.5788,143.3315,144.2096,27717.0
2024-07-26 10:30:00,144.5,144.5,143.5,144.19,29005.0,144.1896,144.1896,143.1918,143.8803,29005.0
2024-07-26 11:00:00,144.14,144.57,143.96,144.06,16028.0,143.8304,144.2595,143.6508,143.7506,16028.0
2024-07-26 11:30:00,144.14,144.8,144.07,144.66,20914.0,143.8304,144.489,143.7605,144.3493,20914.0
2024-07-26 12:00:00,144.73,145.22,144.72,145.22,7414.0,144.4191,144.9081,144.4091,144.9081,7414.0
2024-07-26 12:30:00,145.22,145.55,145.13,145.49,13133.0,144.9081,145.2374,144.8183,145.1775,13133.0
2024-07-26 13:00:00,145.52,145.61,145.37,145.56,17359.0,145.2074,145.2972,145.0577,145.2473,17359.0
2024-07-26 13:30:00,145.58,145.61,144.45,144.78,22608.0,145.2673,145.2972,144.1397,144.469,22608.0
2024-07-26 14:00:00,144.78,144.98,144.52,144.71,10300.0,144.469,144.6686,144.2096,144.3992,10300.0
2024-07-26 14:30:00,144.6,144.76,144.21,144.27,39311.0,144.2894,144.449,143.9002,143.9601,39311.0
2024-07-26 15:00:00,144.27,144.69,143.99,144.6,32221.0,143.9601,144.3792,143.6807,144.2894,32221.0
2024-07-26 15:30:00,144.6,144.68,144.0,144.58,45020.0,144.2894,144.3692,143.6907,144.2694,45020.0
2024-07-29 09:30:00,145.6,146.22,144.88,146.0,51466.0,145.2872,145.9059,144.5688,145.6864,51466.0
2024-07-29 10:00:00,146.01,146.15,144.84,145.14,19151.0,145.6964,145.8361,144.5289,144.8282,19151.0
2024-07-29 10:30:00,145.26,145.52,144.71,144.71,13959.0,144.948,145.2074,144.3992,144.3992,13959.0
2024-07-29 11:00:00,144.6,144.74,143.93,144.3,18251.0,144.2894,144.4291,143.6208,143.99,18251.0
2024-07-29 11:30:00,144.25,144.96,143.67,144.9,15075.0,143.9401,144.6486,143.3614,144.5887,15075.0
2024-07-29 12:00:00,144.94,145.42,144.91,145.11,23826.0,144.6287,145.1076,144.5987,144.7983,23826.0
2024-07-29 12:30:00,145.13,145.38,145.04,145.14,11236.0,144.8183,145.0677,144.7284,144.8282,11236.0
2024-07-29 13:00:00,145.14,145.44,144.7,144.7,13343.0,144.8282,145.1276,144.3892,144.3892,13343.0
2024-07-29 13:30:00,144.69,145.04,144.62,144.69,6823.0,144.3792,144.7284,144.3093,144.3792,6823.0
2024-07-29 14:00:00,144.58,144.61,144.37,144.41,17286.0,144.2694,144.2994,144.0599,144.0998,17286.0
2024-07-29 14:30:00,144.42,144.49,144.18,144.46,21704.0,144.1098,144.1796,143.8703,144.1497,21704.0
2024-07-29 15:00:00,144.4,144.66,144.29,144.56,21872.0,144.0898,144.3493,143.9801,144.2495,21872.0
2024-07-29 15:30:00,144.61,144.75,144.11,144.15,40785.0,144.2994,144.4391,143.8004,143.8404,40785.0
2024-07-30 09:30:00,144.63,145.01,143.79,143.95,54136.0,144.3193,144.6985,143.4811,143.6408,54136.0
2024-07-30 10:00:00,143.89,144.11,143.27,143.3,30704.0,143.5809,143.8004,142.9622,142.9922,30704.0
2024-07-30 10:30:00,143.32,143.4,142.73,142.73,31100.0,143.0121,143.092,142.4234,142.4234,31100.0
2024-07-30 11:00:00,142.74,142.74,141.55,142.06,233802.0,142.4334,142.4334,141.2459,141.7548,233802.0
2024-07-30 11:30:00,142.01,142.12,141.06,141.19,21993.0,141.705,141.8147,140.757,140.8867,21993.0
2024-07-30 12:00:00,141.31,141.59,141.04,141.26,19763.0,141.0065,141.2859,140.737,140.9566,19763.0
2024-07-30 12:30:00,141.16,141.32,140.17,140.21,26132.0,140.8568,141.0164,139.8689,139.9088,26132.0
2024-07-30 13:00:00,140.27,141.11,140.16,141.1,53052.0,139.9687,140.8069,139.8589,140.7969,53052.0
2024-07-30 13:30:00,141.05,141.49,140.98,141.38,75648.0,140.747,141.1861,140.6772,141.0763,75648.0
2024-07-30 14:00:00,141.39,142.0,141.26,141.8,134520.0,141.0863,141.695,140.9566,141.4954,134520.0
2024-07-30 14:30:00,141.81,141.98,141.47,141.51,34016.0,141.5054,141.675,141.1661,141.206,34016.0
2024-07-30 15:00:00,141.44,141.59,141.18,141.37,26055.0,141.1362,141.2859,140.8767,141.0663,26055.0
2024-07-30 15:30:00,141.34,141.99,141.07,141.36,57223.0,141.0364,141.685,140.767,141.0564,57223.0
2024-07-31 09:30:00,145.3,145.52,144.36,145.45,90326.0,144.9879,145.2074,144.0499,145.1376,90326.0
2024-07-31 10:00:00,145.46,145.92,145.25,145.4,44442.0,145.1475,145.6066,144.938,145.0877,44442.0
2024-07-31 10:30:00,145.49,146.03,145.15,145.52,64541.0,145.1775,145.7163,144.8382,145.2074,64541.0
2024-07-31 11:00:00,145.5,145.83,145.43,145.8,28820.0,145.1875,145.5167,145.1176,145.4868,28820.0
2024-07-31 11:30:00,145.85,146.05,145.62,145.66,21197.0,145.5367,145.7363,145.3072,145.3471,21197.0
2024-07-31 12:00:00,145.67,145.95,145.45,145.57,16892.0,145.3571,145.6365,145.1376,145.2573,16892.0
2024-07-31 12:30:00,145.51,145.55,145.3,145.37,13197.0,145.1974,145.2374,144.9879,145.0577,13197.0
2024-07-31 13:00:00,145.48,145.86,145.44,145.56,30530.0,145.1675,145.5467,145.1276,145.2473,30530.0
2024-07-31 13:30:00,145.56,145.56,144.75,145.4,34686.0,145.2473,145.2473,144.4391,145.0877,34686.0
2024-07-31 14:00:00,145.4,145.92,145.22,145.92,16616.0,145.0877,145.6066,144.9081,145.6066,16616.0
2024-07-31 14:30:00,145.97,146.73,145.69,146.59,34380.0,145.6564,146.4148,145.377,146.2751,34380.0
2024-07-31 15:00:00,146.59,146.75,145.36,145.49,57461.0,146.2751,146.4348,145.0478,145.1775,57461.0
2024-07-31 15:30:00,145.54,146.55,145.38,146.21,293997.0,145.2274,146.2352,145.0677,145.8959,293997.0
2024-08-01 09:30:00,146.41,147.9,146.28,147.59,137557.0,146.0955,147.5823,145.9658,147.273,137557.0
2024-08-01 10:00:00,147.54,147.68,145.78,145.79,104396.0,147.2231,147.3628,145.4669,145.4768,104396.0
2024-08-01 10:30:00,145.78,145.98,144.59,144.8,61403.0,145.4669,145.6664,144.2794,144.489,61403.0
2024-08-01 11:00:00,144.77,144.9,143.99,144.1,56080.0,144.459,144.5887,143.6807,143.7905,56080.0
2024-08-01 11:30:00,144.16,144.21,142.97,143.24,62577.0,143.8503,143.9002,142.6629,142.9323,62577.0
2024-08-01 12:00:00,143.25,143.92,142.91,143.2,68628.0,142.9423,143.6109,142.603,142.8924,68628.0
2024-08-01 12:30:00,143.14,143.16,142.38,142.5,17171.0,142.8325,142.8525,142.0742,142.1939,17171.0
2024-08-01 13:00:00,142.48,142.58,141.39,141.65,28972.0,142.1739,142.2737,141.0863,141.3457,28972.0
2024-08-01 13:30:00,141.65,141.76,140.67,141.76,39806.0,141.3457,141.4555,140.3678,141.4555,39806.0
2024-08-01 14:00:00,141.75,141.84,140.55,140.78,51108.0,141.4455,141.5353,140.2481,140.4776,51108.0
2024-08-01 14:30:00,140.76,140.87,140.28,140.43,25001.0,140.4576,140.5674,139.9787,140.1283,25001.0
2024-08-01 15:00:00,140.4,141.19,140.4,141.19,84194.0,140.0984,140.8867,140.0984,140.8867,84194.0
2024-08-01 15:30:00,141.19,141.93,140.88,141.77,127526.0,140.8867,141.6251,140.5774,141.4655,127526.0
2024-08-02 09:30:00,138.31,139.64,137.43,137.88,152043.0,138.0129,139.34,137.1348,137.5838,152043.0
2024-08-02 10:00:00,137.84,138.22,136.11,137.48,78254.0,137.5439,137.9231,135.8176,137.1847,78254.0
2024-08-02 10:30:00,137.62,138.2,136.67,137.2,57218.0,137.3244,137.9031,136.3764,136.9053,57218.0
2024-08-02 11:00:00,137.1,138.0,136.91,137.72,37731.0,136.8055,137.7036,136.6159,137.4242,37731.0
2024-08-02 11:30:00,137.72,139.01,137.65,138.66,179590.0,137.4242,138.7114,137.3543,138.3622,179590.0
2024-08-02 12:00:00,138.81,138.87,137.93,138.6,60158.0,138.5118,138.5717,137.6337,138.3023,60158.0
2024-08-02 12:30:00,138.46,138.79,137.48,137.76,41847.0,138.1626,138.4919,137.1847,137.4641,41847.0
2024-08-02 13:00:00,137.84,138.24,137.54,137.58,805316.0,137.5439,137.9431,137.2446,137.2845,805316.0
2024-08-02 13:30:00,137.58,137.78,137.36,137.74,84248.0,137.2845,137.484,137.0649,137.4441,84248.0
2024-08-02 14:00:00,137.74,138.12,137.18,138.12,78269.0,137.4441,137.8233,136.8853,137.8233,78269.0
2024-08-02 14:30:00,138.1,138.45,137.62,137.62,82324.0,137.8034,138.1526,137.3244,137.3244,82324.0
2024-08-02 15:00:00,137.73,138.21,137.57,138.13,146324.0,137.4341,137.9131,137.2745,137.8333,146324.0
2024-08-02 15:30:00,138.14,138.35,137.28,138.15,201314.0,137.8433,138.0528,136.9851,137.8532,201314.0
2024-08-05 09:30:00,128.56,132.85,127.92,132.26,272652.0,128.2838,132.5646,127.6452,131.9759,272652.0
2024-08-05 10:00:00,132.24,134.09,131.75,132.02,162580.0,131.9559,133.802,131.467,131.7364,162580.0
2024-08-05 10:30:00,132.26,133.93,131.96,132.91,130668.0,131.9759,133.6423,131.6765,132.6245,130668.0
2024-08-05 11:00:00,132.92,135.0,132.44,134.13,192435.0,132.6345,134.71,132.1555,133.8419,192435.0
2024-08-05 11:30:00,134.1,134.91,133.89,134.26,91076.0,133.8119,134.6202,133.6024,133.9716,91076.0
2024-08-05 12:00:00,134.34,135.84,133.98,135.67,91113.0,134.0514,135.5482,133.6922,135.3786,91113.0
2024-08-05 12:30:00,135.7,135.7,133.5,133.71,53056.0,135.4085,135.4085,133.2132,133.4228,53056.0
2024-08-05 13:00:00,133.68,134.62,133.62,134.15,104543.0,133.3928,134.3308,133.333,133.8618,104543.0
2024-08-05 13:30:00,134.2,134.84,133.9,134.0,83971.0,133.9117,134.5504,133.6124,133.7122,83971.0
2024-08-05 14:00:00,134.04,134.09,133.11,133.58,107915.0,133.7521,133.802,132.8241,133.2931,107915.0
2024-08-05 14:30:00,133.51,133.8,132.1,132.22,137717.0,133.2232,133.5126,131.8162,131.936,137717.0
2024-08-05 15:00:00,132.26,133.0,132.18,132.94,154088.0,131.9759,132.7143,131.8961,132.6544,154088.0
2024-08-05 15:30:00,132.99,133.42,132.45,133.4,171105.0,132.7043,133.1334,132.1655,133.1134,171105.0
2024-08-06 09:30:00,134.28,134.92,132.75,134.25,207971.0,133.9916,134.6302,132.4648,133.9616,207971.0
2024-08-06 10:00:00,134.22,135.12,133.93,134.53,109048.0,133.9317,134.8298,133.6423,134.241,109048.0
2024-08-06 10:30:00,134.55,136.06,134.25,135.71,93517.0,134.261,135.7677,133.9616,135.4185,93517.0
2024-08-06 11:00:00,135.72,136.0,134.68,134.68,54858.0,135.4285,135.7079,134.3907,134.3907,54858.0
2024-08-06 11:30:00,134.69,136.01,134.69,135.95,77432.0,134.4007,135.7178,134.4007,135.658,77432.0
2024-08-06 12:00:00,136.04,136.31,135.76,135.95,51945.0,135.7478,136.0172,135.4684,135.658,51945.0
2024-08-06 12:30:00,136.0,136.98,135.81,136.87,72874.0,135.7079,136.6858,135.5183,136.576,72874.0
2024-08-06 13:00:00,136.84,136.93,136.37,136.62,111037.0,136.5461,136.6359,136.0771,136.3265,111037.0
2024-08-06 13:30:00,136.67,136.75,136.26,136.53,109210.0,136.3764,136.4563,135.9673,136.2367,109210.0
2024-08-06 14:00:00,136.53,136.94,136.24,136.94,129000.0,136.2367,136.6458,135.9473,136.6458,129000.0
2024-08-06 14:30:00,136.91,137.09,136.29,136.31,152565.0,136.6159,136.7955,135.9972,136.0172,152565.0
2024-08-06 15:00:00,136.31,136.32,135.31,135.95,236103.0,136.0172,136.0272,135.0193,135.658,236103.0
2024-08-06 15:30:00,135.92,136.09,134.58,134.6,476310.0,135.628,135.7977,134.2909,134.3109,476310.0
2024-08-07 09:30:00,137.17,138.5,137.17,137.93,155483.0,136.8754,138.2025,136.8754,137.6337,155483.0
2024-08-07 10:00:00,137.99,138.23,136.86,137.13,92238.0,137.6936,137.9331,136.566,136.8354,92238.0
2024-08-07 10:30:00,137.11,137.97,136.94,137.65,47160.0,136.8155,137.6736,136.6458,137.3543,47160.0
2024-08-07 11:00:00,137.7,137.97,137.1,137.31,65082.0,137.4042,137.6736,136.8055,137.0151,65082.0
2024-08-07 11:30:00,137.32,137.48,136.24,136.76,64066.0,137.025,137.1847,135.9473,136.4662,64066.0
2024-08-07 12:00:00,136.78,136.78,135.78,136.61,58519.0,136.4862,136.4862,135.4883,136.3166,58519.0
2024-08-07 12:30:00,136.62,136.67,135.5,135.79,36621.0,136.3265,136.3764,135.2089,135.4983,36621.0
2024-08-07 13:00:00,135.76,135.82,134.68,135.08,49072.0,135.4684,135.5283,134.3907,134.7898,49072.0
2024-08-07 13:30:00,135.11,135.46,134.3,134.39,51526.0,134.8198,135.169,134.0115,134.1013,51526.0
2024-08-07 14:00:00,134.43,134.61,133.59,134.13,50946.0,134.1412,134.3209,133.303,133.8419,50946.0
2024-08-07 14:30:00,134.12,134.15,133.43,133.8,31848.0,133.8319,133.8618,133.1434,133.5126,31848.0
2024-08-07 15:00:00,133.78,134.72,133.62,134.1,50953.0,133.4926,134.4306,133.333,133.8119,50953.0
2024-08-07 15:30:00,134.09,134.34,132.99,133.16,145884.0,133.802,134.0514,132.7043,132.874,145884.0
2024-08-08 09:30:00,135.7,135.78,133.73,135.11,74000.0,135.4085,135.4883,133.4427,134.8198,74000.0
2024-08-08 10:00:00,135.07,136.65,134.96,136.65,43360.0,134.7799,136.3565,134.6701,136.3565,43360.0
2024-08-08 10:30:00,136.69,137.0,136.34,136.76,33067.0,136.3964,136.7057,136.0471,136.4662,33067.0
2024-08-08 11:00:00,136.7,136.86,136.02,136.63,35981.0,136.4064,136.566,135.7278,136.3365,35981.0
2024-08-08 11:30:00,136.62,137.0,136.43,136.89,29258.0,136.3265,136.7057,136.1369,136.596,29258.0
2024-08-08 12:00:00,136.92,137.37,136.85,137.15,15414.0,136.6259,137.0749,136.556,136.8554,15414.0
2024-08-08 12:30:00,137.0,137.1,136.47,136.92,18757.0,136.7057,136.8055,136.1769,136.6259,18757.0
2024-08-08 13:00:00,137.0,137.68,136.56,137.66,49844.0,136.7057,137.3843,136.2667,137.3643,49844.0
2024-08-08 13:30:00,137.7,138.04,137.66,137.87,13100.0,137.4042,137.7435,137.3643,137.5738,13100.0
2024-08-08 14:00:00,137.82,138.23,137.67,137.81,25556.0,137.524,137.9331,137.3743,137.514,25556.0
2024-08-08 14:30:00,137.88,138.04,137.51,137.68,31871.0,137.5838,137.7435,137.2146,137.3843,31871.0
2024-08-08 15:00:00,137.65,137.78,137.17,137.24,46897.0,137.3543,137.484,136.8754,136.9452,46897.0
2024-08-08 15:30:00,137.28,138.05,136.93,137.91,97238.0,136.9851,137.7535,136.6359,137.6138,97238.0
2024-08-09 09:30:00,137.57,138.41,137.22,137.3,154135.0,137.2745,138.1127,136.9252,137.0051,154135.0
2024-08-09 10:00:00,137.25,138.58,137.08,137.87,95901.0,136.9552,138.2823,136.7855,137.5738,95901.0
2024-08-09 10:30:00,137.88,138.56,137.41,138.25,84006.0,137.5838,138.2624,137.1148,137.953,84006.0
2024-08-09 11:00:00,138.25,138.72,138.06,138.06,48966.0,137.953,138.422,137.7634,137.7634,48966.0
2024-08-09 11:30:00,138.08,138.36,137.78,137.81,44738.0,137.7834,138.0628,137.484,137.514,44738.0
2024-08-09 12:00:00,137.83,137.97,137.63,137.8,27901.0,137.5339,137.6736,137.3344,137.504,27901.0
2024-08-09 12:30:00,137.81,138.22,137.8,138.22,29508.0,137.514,137.9231,137.504,137.9231,29508.0
2024-08-09 13:00:00,138.25,139.23,138.19,139.23,48852.0,137.953,138.9309,137.8932,138.9309,48852.0
2024-08-09 13:30:00,139.27,139.4,138.75,138.88,27044.0,138.9708,139.1006,138.452,138.5817,27044.0
2024-08-09 14:00:00,138.88,139.03,138.53,138.74,38866.0,138.5817,138.7314,138.2324,138.442,38866.0
2024-08-09 14:30:00,138.7,138.87,138.52,138.78,36799.0,138.4021,138.5717,138.2225,138.4819,36799.0
2024-08-09 15:00:00,138.75,139.02,138.51,138.89,70899.0,138.452,138.7214,138.2125,138.5917,70899.0
2024-08-09 15:30:00,138.89,139.05,138.58,138.88,99140.0,138.5917,138.7513,138.2823,138.5817,99140.0
2024-08-12 09:30:00,139.15,139.94,138.58,138.71,69621.0,138.8511,139.6394,138.2823,138.412,69621.0
2024-08-12 10:00:00,138.73,140.36,138.69,139.97,49852.0,138.432,140.0585,138.3921,139.6693,49852.0
2024-08-12 10:30:00,140.02,140.36,139.96,140.19,31632.0,139.7192,140.0585,139.6594,139.8889,31632.0
2024-08-12 11:00:00,140.18,140.7,139.12,139.54,33847.0,139.8789,140.3978,138.8212,139.2403,33847.0
2024-08-12 11:30:00,139.4,140.3,139.17,140.3,27110.0,139.1006,139.9986,138.8711,139.9986,27110.0
2024-08-12 12:00:00,140.24,140.31,139.91,140.02,18638.0,139.9388,140.0086,139.6095,139.7192,18638.0
2024-08-12 12:30:00,140.03,140.21,139.45,139.45,32156.0,139.7292,139.9088,139.1505,139.1505,32156.0
2024-08-12 13:00:00,139.38,139.97,139.24,139.76,13217.0,139.0806,139.6693,138.9409,139.4598,13217.0
2024-08-12 13:30:00,139.8,139.86,139.24,139.53,92077.0,139.4997,139.5596,138.9409,139.2303,92077.0
2024-08-12 14:00:00,139.55,139.72,139.35,139.61,17482.0,139.2502,139.4199,139.0507,139.3101,17482.0
2024-08-12 14:30:00,139.5,139.74,139.45,139.72,45785.0,139.2003,139.4398,139.1505,139.4199,45785.0
2024-08-12 15:00:00,139.69,139.69,139.35,139.46,38593.0,139.3899,139.3899,139.0507,139.1604,38593.0
2024-08-12 15:30:00,139.49,139.68,139.15,139.66,94386.0,139.1904,139.38,138.8511,139.36,94386.0
2024-08-13 09:30:00,141.09,142.26,141.09,142.18,77229.0,140.7869,141.9544,140.7869,141.8746,77229.0
2024-08-13 10:00:00,142.18,142.33,141.9,142.08,57987.0,141.8746,142.0243,141.5952,141.7748,57987.0
2024-08-13 10:30:00,142.05,142.52,141.73,142.47,52561.0,141.7449,142.2139,141.4256,142.164,52561.0
2024-08-13 11:00:00,142.46,142.81,142.44,142.74,37559.0,142.154,142.5032,142.134,142.4334,37559.0
2024-08-13 11:30:00,142.74,142.92,142.66,142.77,207752.0,142.4334,142.613,142.3536,142.4633,207752.0
2024-08-13 12:00:00,142.64,143.08,142.62,142.96,25866.0,142.3336,142.7727,142.3136,142.6529,25866.0
2024-08-13 12:30:00,142.97,143.41,142.83,143.39,34097.0,142.6629,143.1019,142.5232,143.082,34097.0
2024-08-13 13:00:00,143.44,143.55,143.2,143.31,17851.0,143.1319,143.2416,142.8924,143.0022,17851.0
2024-08-13 13:30:00,143.31,143.43,142.71,143.21,53500.0,143.0022,143.1219,142.4035,142.9024,53500.0
2024-08-13 14:00:00,143.16,143.37,143.08,143.34,27237.0,142.8525,143.062,142.7727,143.0321,27237.0
2024-08-13 14:30:00,143.33,143.48,143.28,143.44,23863.0,143.0221,143.1718,142.9722,143.1319,23863.0
2024-08-13 15:00:00,143.45,143.45,142.98,143.21,28511.0,143.1419,143.1419,142.6729,142.9024,28511.0
2024-08-13 15:30:00,143.19,143.6,143.09,143.54,126454.0,142.8824,143.2915,142.7826,143.2317,126454.0
2024-08-14 09:30:00,144.0,144.47,142.84,143.02,92056.0,143.6907,144.1597,142.5332,142.7128,92056.0
2024-08-14 10:00:00,142.91,143.33,142.61,143.06,46720.0,142.603,143.0221,142.3037,142.7527,46720.0
2024-08-14 10:30:00,143.09,143.7,142.34,143.63,30940.0,142.7826,143.3913,142.0342,143.3215,30940.0
2024-08-14 11:00:00,143.65,143.99,143.58,143.99,20488.0,143.3414,143.6807,143.2716,143.6807,20488.0
2024-08-14 11:30:00,144.05,144.77,144.01,144.74,30614.0,143.7406,144.459,143.7007,144.4291,30614.0
2024-08-14 12:00:00,144.72,144.75,143.47,143.73,29990.0,144.4091,144.4391,143.1618,143.4213,29990.0
2024-08-14 12:30:00,143.72,143.75,143.25,143.65,8493.0,143.4113,143.4412,142.9423,143.3414,8493.0
2024-08-14 13:00:00,143.64,143.94,143.62,143.8,9108.0,143.3315,143.6308,143.3115,143.4911,9108.0
2024-08-14 13:30:00,143.81,143.91,143.62,143.73,10363.0,143.5011,143.6009,143.3115,143.4213,10363.0
2024-08-14 14:00:00,143.64,143.81,143.44,143.74,11178.0,143.3315,143.5011,143.1319,143.4312,11178.0
2024-08-14 14:30:00,143.77,143.88,143.62,143.87,19940.0,143.4612,143.5709,143.3115,143.561,19940.0
2024-08-14 15:00:00,143.92,143.93,143.37,143.53,19221.0,143.6109,143.6208,143.062,143.2217,19221.0
2024-08-14 15:30:00,143.53,144.28,143.42,144.06,79798.0,143.2217,143.9701,143.1119,143.7506,79798.0
2024-08-15 09:30:00,145.63,146.67,145.36,146.67,53729.0,145.3172,146.3549,145.0478,146.3549,53729.0
2024-08-15 10:00:00,146.68,146.88,146.17,146.88,30566.0,146.3649,146.5645,145.856,146.5645,30566.0
2024-08-15 10:30:00,146.79,147.2,146.72,146.81,36324.0,146.4747,146.8838,146.4048,146.4946,36324.0
2024-08-15 11:00:00,146.8,147.17,146.75,146.99,13049.0,146.4847,146.8539,146.4348,146.6743,13049.0
2024-08-15 11:30:00,146.99,147.41,146.9,147.32,22421.0,146.6743,147.0934,146.5845,147.0035,22421.0
2024-08-15 12:00:00,147.29,147.68,147.29,147.62,18446.0,146.9736,147.3628,146.9736,147.3029,18446.0
2024-08-15 12:30:00,147.62,147.62,147.2,147.34,23102.0,147.3029,147.3029,146.8838,147.0235,23102.0
2024-08-15 13:00:00,147.32,147.43,147.24,147.39,33774.0,147.0035,147.1133,146.9237,147.0734,33774.0
2024-08-15 13:30:00,147.35,147.72,147.35,147.72,16157.0,147.0335,147.4027,147.0335,147.4027,16157.0
2024-08-15 14:00:00,147.71,147.84,147.6,147.74,30864.0,147.3927,147.5224,147.2829,147.4226,30864.0
2024-08-15 14:30:00,147.72,147.74,147.6,147.74,23515.0,147.4027,147.4226,147.2829,147.4226,23515.0
2024-08-15 15:00:00,147.69,147.76,147.57,147.63,37217.0,147.3728,147.4426,147.253,147.3129,37217.0
2024-08-15 15:30:00,147.6,147.79,147.35,147.7,52393.0,147.2829,147.4725,147.0335,147.3827,52393.0
2024-08-16 09:30:00,147.09,147.36,146.59,146.91,87534.0,146.774,147.0435,146.2751,146.5944,87534.0
2024-08-16 10:00:00,146.96,147.91,146.95,147.68,79865.0,146.6443,147.5923,146.6343,147.3628,79865.0
2024-08-16 10:30:00,147.68,147.9,146.89,147.14,185788.0,147.3628,147.5823,146.5745,146.8239,185788.0
2024-08-16 11:00:00,147.07,147.35,146.9,147.22,111600.0,146.7541,147.0335,146.5845,146.9038,111600.0
2024-08-16 11:30:00,147.25,147.65,147.18,147.64,44571.0,146.9337,147.3328,146.8638,147.3229,44571.0
2024-08-16 12:00:00,147.54,148.02,147.5,148.01,40829.0,147.2231,147.702,147.1832,147.6921,40829.0
2024-08-16 12:30:00,147.96,148.29,147.96,148.25,50862.0,147.6422,147.9715,147.6422,147.9316,50862.0
2024-08-16 13:00:00,148.22,148.22,148.01,148.11,56464.0,147.9016,147.9016,147.6921,147.7919,56464.0
2024-08-16 13:30:00,148.15,148.19,147.84,148.04,60875.0,147.8318,147.8717,147.5224,147.722,60875.0
2024-08-16 14:00:00,148.03,148.04,147.74,148.0,74902.0,147.712,147.722,147.4226,147.6821,74902.0
2024-08-16 14:30:00,148.02,148.08,147.85,148.07,63862.0,147.702,147.7619,147.5324,147.7519,63862.0
2024-08-16 15:00:00,148.03,148.05,147.84,147.88,121625.0,147.712,147.732,147.5224,147.5623,121625.0
2024-08-16 15:30:00,147.89,148.0,147.61,147.94,383071.0,147.5723,147.6821,147.2929,147.6222,383071.0
2024-08-19 09:30:00,147.72,147.99,147.34,147.69,74782.0,147.4027,147.6721,147.0235,147.3728,74782.0
2024-08-19 10:00:00,147.66,147.86,146.97,147.67,16865.0,147.3428,147.5424,146.6543,147.3528,16865.0
2024-08-19 10:30:00,147.69,148.1,147.53,148.05,19706.0,147.3728,147.7819,147.2131,147.732,19706.0
2024-08-19 11:00:00,148.07,148.29,147.9,148.12,17256.0,147.7519,147.9715,147.5823,147.8018,17256.0
2024-08-19 11:30:00,148.15,148.39,147.93,148.04,11048.0,147.8318,148.0713,147.6122,147.722,11048.0
2024-08-19 12:00:00,147.95,148.29,147.95,148.28,12019.0,147.6322,147.9715,147.6322,147.9615,12019.0
2024-08-19 12:30:00,148.25,148.54,148.12,148.47,17131.0,147.9316,148.2209,147.8018,148.1511,17131.0
2024-08-19 13:00:00,148.45,148.61,148.33,148.61,21790.0,148.1311,148.2908,148.0114,148.2908,21790.0
2024-08-19 13:30:00,148.57,148.82,148.5,148.81,11515.0,148.2509,148.5003,148.181,148.4903,11515.0
2024-08-19 14:00:00,148.84,149.09,148.84,149.09,10358.0,148.5203,148.7697,148.5203,148.7697,10358.0
2024-08-19 14:30:00,149.09,149.36,149.04,149.2,12324.0,148.7697,149.0392,148.7199,148.8795,12324.0
2024-08-19 15:00:00,149.2,149.33,149.09,149.31,39231.0,148.8795,149.0092,148.7697,148.9893,39231.0
2024-08-19 15:30:00,149.37,149.97,149.13,149.97,70239.0,149.0491,149.6479,148.8097,149.6479,70239.0
2024-08-20 09:30:00,149.59,150.56,149.57,150.42,49266.0,149.2687,150.2366,149.2487,150.0969,49266.0
2024-08-20 10:00:00,150.47,150.47,149.36,149.55,99432.0,150.1468,150.1468,149.0392,149.2288,99432.0
2024-08-20 10:30:00,149.57,149.66,148.83,149.21,125037.0,149.2487,149.3385,148.5103,148.8895,125037.0
2024-08-20 11:00:00,149.25,149.59,149.09,149.37,103564.0,148.9294,149.2687,148.7697,149.0491,103564.0
2024-08-20 11:30:00,149.29,149.81,149.27,149.81,46007.0,148.9693,149.4882,148.9494,149.4882,46007.0
2024-08-20 12:00:00,149.81,149.87,149.4,149.4,18789.0,149.4882,149.5481,149.0791,149.0791,18789.0
2024-08-20 12:30:00,149.49,149.56,149.21,149.21,15148.0,149.1689,149.2387,148.8895,148.8895,15148.0
2024-08-20 13:00:00,149.17,149.35,149.0,149.35,12675.0,148.8496,149.0292,148.6799,149.0292,12675.0
2024-08-20 13:30:00,149.37,149.61,149.29,149.55,22706.0,149.0491,149.2886,148.9693,149.2288,22706.0
2024-08-20 14:00:00,149.51,150.04,149.48,149.87,46576.0,149.1888,149.7177,149.1589,149.5481,46576.0
2024-08-20 14:30:00,149.88,150.1,149.76,149.96,16468.0,149.558,149.7776,149.4383,149.6379,16468.0
2024-08-20 15:00:00,149.91,149.99,149.65,149.65,31834.0,149.588,149.6678,149.3285,149.3285,31834.0
2024-08-20 15:30:00,149.65,149.87,149.46,149.51,325465.0,149.3285,149.5481,149.139,149.1888,325465.0
2024-08-21 09:30:00,149.5,149.91,149.4,149.87,31814.0,149.1789,149.588,149.0791,149.5481,31814.0
2024-08-21 10:00:00,149.92,150.33,149.77,149.99,57250.0,149.598,150.0071,149.4483,149.6678,57250.0
2024-08-21 10:30:00,150.01,150.88,149.34,149.65,77699.0,149.6878,150.5559,149.0192,149.3285,77699.0
2024-08-21 11:00:00,149.56,150.1,149.37,149.93,23884.0,149.2387,149.7776,149.0491,149.6079,23884.0
2024-08-21 11:30:00,149.85,149.92,149.48,149.6,44458.0,149.5281,149.598,149.1589,149.2787,44458.0
2024-08-21 12:00:00,149.49,149.73,149.19,149.73,18476.0,149.1689,149.4084,148.8695,149.4084,18476.0
2024-08-21 12:30:00,149.74,150.02,149.68,150.02,14456.0,149.4184,149.6977,149.3585,149.6977,14456.0
2024-08-21 13:00:00,149.92,150.06,149.83,149.87,13431.0,149.598,149.7377,149.5082,149.5481,13431.0
2024-08-21 13:30:00,149.89,150.16,149.84,150.13,40237.0,149.568,149.8374,149.5181,149.8075,40237.0
2024-08-21 14:00:00,150.17,150.48,150.04,150.48,39332.0,149.8474,150.1568,149.7177,150.1568,39332.0
2024-08-21 14:30:00,150.5,150.66,150.11,150.23,21907.0,150.1767,150.3364,149.7876,149.9073,21907.0
2024-08-21 15:00:00,150.29,150.29,149.71,150.01,17704.0,149.9672,149.9672,149.3884,149.6878,17704.0
2024-08-21 15:30:00,149.96,150.44,149.85,150.38,37976.0,149.6379,150.1168,149.5281,150.057,37976.0
2024-08-22 09:30:00,151.0,151.34,150.73,151.01,51784.0,150.6756,151.0149,150.4062,150.6856,51784.0
2024-08-22 10:00:00,150.97,151.0,150.12,150.4,28084.0,150.6457,150.6756,149.7975,150.0769,28084.0
2024-08-22 10:30:00,150.47,150.47,149.9,150.08,28728.0,150.1468,150.1468,149.578,149.7576,28728.0
2024-08-22 11:00:00,150.09,150.38,149.45,149.48,19756.0,149.7676,150.057,149.129,149.1589,19756.0
2024-08-22 11:30:00,149.4,149.45,148.03,148.54,39622.0,149.0791,149.129,147.712,148.2209,39622.0
2024-08-22 12:00:00,148.49,149.47,148.44,149.39,34722.0,148.171,149.1489,148.1211,149.0691,34722.0
2024-08-22 12:30:00,149.45,149.54,148.42,148.52,19235.0,149.129,149.2188,148.1012,148.201,19235.0
2024-08-22 13:00:00,148.44,148.73,148.25,148.7,14331.0,148.1211,148.4105,147.9316,148.3806,14331.0
2024-08-22 13:30:00,148.38,148.38,147.47,147.61,54462.0,148.0613,148.0613,147.1532,147.2929,54462.0
2024-08-22 14:00:00,147.64,147.94,147.45,147.88,18164.0,147.3229,147.6222,147.1333,147.5623,18164.0
2024-08-22 14:30:00,148.0,148.2,147.6,147.64,15515.0,147.6821,147.8817,147.2829,147.3229,15515.0
2024-08-22 15:00:00,147.72,148.08,147.24,147.25,19467.0,147.4027,147.7619,146.9237,146.9337,19467.0
2024-08-22 15:30:00,147.27,147.56,147.01,147.36,69046.0,146.9537,147.243,146.6942,147.0435,69046.0
2024-08-23 09:30:00,148.7,149.02,148.42,148.96,113065.0,148.3806,148.6999,148.1012,148.64,113065.0
2024-08-23 10:00:00,149.13,150.15,149.04,149.99,125753.0,148.8097,149.8275,148.7199,149.6678,125753.0
2024-08-23 10:30:00,150.03,150.06,147.79,148.7,132923.0,149.7077,149.7377,147.4725,148.3806,132923.0
2024-08-23 11:00:00,148.71,149.41,148.31,149.11,88935.0,148.3906,149.0891,147.9914,148.7897,88935.0
2024-08-23 11:30:00,149.12,149.48,148.64,148.8,57390.0,148.7997,149.1589,148.3207,148.4804,57390.0
2024-08-23 12:00:00,148.71,148.73,148.0,148.23,52698.0,148.3906,148.4105,147.6821,147.9116,52698.0
2024-08-23 12:30:00,148.22,148.52,147.66,148.35,52483.0,147.9016,148.201,147.3428,148.0313,52483.0
2024-08-23 13:00:00,148.27,148.82,148.21,148.81,32055.0,147.9515,148.5003,147.8916,148.4903,32055.0
2024-08-23 13:30:00,148.8,149.09,148.71,148.79,34633.0,148.4804,148.7697,148.3906,148.4704,34633.0
2024-08-23 14:00:00,148.76,149.1,148.71,149.07,45597.0,148.4405,148.7797,148.3906,148.7498,45597.0
2024-08-23 14:30:00,149.07,149.18,148.82,148.95,29690.0,148.7498,148.8596,148.5003,148.63,29690.0
2024-08-23 15:00:00,148.95,149.4,148.7,149.4,29294.0,148.63,149.0791,148.3806,149.0791,29294.0
2024-08-23 15:30:00,149.39,149.53,148.77,149.39,73844.0,149.0691,149.2088,148.4504,149.0691,73844.0
2024-08-26 09:30:00,149.2,149.74,148.88,148.93,54080.0,148.8795,149.4184,148.5602,148.6101,54080.0
2024-08-26 10:00:00,148.96,149.01,148.0,148.12,68718.0,148.64,148.6899,147.6821,147.8018,68718.0
2024-08-26 10:30:00,148.02,148.12,147.01,148.02,56928.0,147.702,147.8018,146.6942,147.702,56928.0
2024-08-26 11:00:00,148.0,148.3,147.82,148.1,31036.0,147.6821,147.9814,147.5025,147.7819,31036.0
2024-08-26 11:30:00,148.08,148.17,147.58,147.65,32493.0,147.7619,147.8517,147.263,147.3328,32493.0
2024-08-26 12:00:00,147.59,148.17,147.51,148.14,22873.0,147.273,147.8517,147.1931,147.8218,22873.0
2024-08-26 12:30:00,148.15,148.37,148.0,148.12,26933.0,147.8318,148.0513,147.6821,147.8018,26933.0
2024-08-26 13:00:00,148.13,148.15,147.77,147.93,19207.0,147.8118,147.8318,147.4526,147.6122,19207.0
2024-08-26 13:30:00,147.93,148.01,147.39,147.39,23778.0,147.6122,147.6921,147.0734,147.0734,23778.0
2024-08-26 14:00:00,147.39,147.81,147.18,147.79,191746.0,147.0734,147.4925,146.8638,147.4725,191746.0
2024-08-26 14:30:00,147.81,148.16,147.76,148.15,45085.0,147.4925,147.8417,147.4426,147.8318,45085.0
2024-08-26 15:00:00,148.14,148.21,147.94,147.94,10291.0,147.8218,147.8916,147.6222,147.6222,10291.0
2024-08-26 15:30:00,147.91,147.97,147.65,147.95,134707.0,147.5923,147.6522,147.3328,147.6322,134707.0
2024-08-27 09:30:00,147.16,147.76,146.36,147.49,67029.0,146.8439,147.4426,146.0456,147.1732,67029.0
2024-08-27 10:00:00,147.56,148.39,147.46,148.24,30898.0,147.243,148.0713,147.1432,147.9216,30898.0
2024-08-27 10:30:00,148.39,148.62,148.27,148.6,35735.0,148.0713,148.3008,147.9515,148.2808,35735.0
2024-08-27 11:00:00,148.64,148.8,148.27,148.3,27898.0,148.3207,148.4804,147.9515,147.9814,27898.0
2024-08-27 11:30:00,148.25,148.26,147.93,148.22,26791.0,147.9316,147.9415,147.6122,147.9016,26791.0
2024-08-27 12:00:00,148.2,148.42,148.14,148.3,18087.0,147.8817,148.1012,147.8218,147.9814,18087.0
2024-08-27 12:30:00,148.35,148.53,147.99,148.4,15381.0,148.0313,148.2109,147.6721,148.0812,15381.0
2024-08-27 13:00:00,148.39,148.78,148.33,148.74,89909.0,148.0713,148.4604,148.0114,148.4205,89909.0
2024-08-27 13:30:00,148.83,148.92,148.53,148.89,16681.0,148.5103,148.6001,148.2109,148.5702,16681.0
2024-08-27 14:00:00,148.94,148.94,148.62,148.74,15204.0,148.6201,148.6201,148.3008,148.4205,15204.0
2024-08-27 14:30:00,148.72,148.81,148.57,148.69,10789.0,148.4005,148.4903,148.2509,148.3706,10789.0
2024-08-27 15:00:00,148.7,148.7,148.5,148.61,10188.0,148.3806,148.3806,148.181,148.2908,10188.0
2024-08-27 15:30:00,148.56,148.77,148.47,148.62,26461.0,148.2409,148.4504,148.1511,148.3008,26461.0
2024-08-28 09:30:00,148.5,148.67,147.62,147.91,60895.0,148.181,148.3506,147.3029,147.5923,60895.0
2024-08-28 10:00:00,147.71,148.21,147.52,148.11,25114.0,147.3927,147.8916,147.2031,147.7919,25114.0
2024-08-28 10:30:00,148.1,148.2,146.82,146.82,54578.0,147.7819,147.8817,146.5046,146.5046,54578.0
2024-08-28 11:00:00,146.72,146.76,145.66,146.15,32690.0,146.4048,146.4448,145.3471,145.8361,32690.0
2024-08-28 11:30:00,146.15,146.7,146.02,146.68,19064.0,145.8361,146.3849,145.7063,146.3649,19064.0
2024-08-28 12:00:00,146.67,146.76,146.3,146.43,25624.0,146.3549,146.4448,145.9857,146.1155,25624.0
2024-08-28 12:30:00,146.42,146.93,146.39,146.92,16010.0,146.1055,146.6144,146.0755,146.6044,16010.0
2024-08-28 13:00:00,146.9,146.99,146.52,146.74,23030.0,146.5845,146.6743,146.2053,146.4248,23030.0
2024-08-28 13:30:00,146.67,146.84,145.69,145.69,22580.0,146.3549,146.5246,145.377,145.377,22580.0
2024-08-28 14:00:00,145.72,146.06,145.58,145.99,12220.0,145.407,145.7463,145.2673,145.6764,12220.0
2024-08-28 14:30:00,146.06,146.87,145.92,146.83,10809.0,145.7463,146.5545,145.6066,146.5146,10809.0
2024-08-28 15:00:00,146.81,147.1,146.69,147.06,22685.0,146.4946,146.784,146.3749,146.7441,22685.0
2024-08-28 15:30:00,146.99,147.22,146.64,146.65,61825.0,146.6743,146.9038,146.325,146.335,61825.0
2024-08-29 09:30:00,147.21,148.87,146.85,148.87,78836.0,146.8938,148.5502,146.5346,148.5502,78836.0
2024-08-29 10:00:00,149.0,149.19,147.53,148.01,41750.0,148.6799,148.8695,147.2131,147.6921,41750.0
2024-08-29 10:30:00,148.13,148.95,148.1,148.58,36953.0,147.8118,148.63,147.7819,148.2608,36953.0
2024-08-29 11:00:00,148.65,148.95,148.17,148.41,42572.0,148.3307,148.63,147.8517,148.0912,42572.0
2024-08-29 11:30:00,148.4,148.63,148.3,148.41,26330.0,148.0812,148.3107,147.9814,148.0912,26330.0
2024-08-29 12:00:00,148.4,148.85,148.38,148.62,26664.0,148.0812,148.5303,148.0613,148.3008,26664.0
2024-08-29 12:30:00,148.6,148.78,148.26,148.46,19726.0,148.2808,148.4604,147.9415,148.1411,19726.0
2024-08-29 13:00:00,148.43,148.43,148.05,148.19,10267.0,148.1112,148.1112,147.732,147.8717,10267.0
2024-08-29 13:30:00,148.2,148.28,147.88,148.28,12195.0,147.8817,147.9615,147.5623,147.9615,12195.0
2024-08-29 14:00:00,148.18,148.19,147.11,147.23,25728.0,147.8617,147.8717,146.794,146.9137,25728.0
2024-08-29 14:30:00,147.04,147.1,145.84,146.3,47727.0,146.7242,146.784,145.5267,145.9857,47727.0
2024-08-29 15:00:00,146.3,146.57,145.86,146.31,36799.0,145.9857,146.2552,145.5467,145.9957,36799.0
2024-08-29 15:30:00,146.23,146.83,145.96,146.12,61618.0,145.9159,146.5146,145.6465,145.8061,61618.0
2024-08-30 09:30:00,147.53,148.0,147.19,147.89,32014.0,147.2131,147.6821,146.8738,147.5723,32014.0
2024-08-30 10:00:00,147.92,148.14,147.12,147.36,11086.0,147.6023,147.8218,146.804,147.0435,11086.0
2024-08-30 10:30:00,147.47,147.91,146.76,146.88,28014.0,147.1532,147.5923,146.4448,146.5645,28014.0
2024-08-30 11:00:00,146.8,147.09,146.49,146.62,17397.0,146.4847,146.774,146.1753,146.3051,17397.0
2024-08-30 11:30:00,146.6,146.76,146.2,146.61,24477.0,146.2851,146.4448,145.886,146.2951,24477.0
2024-08-30 12:00:00,146.66,146.78,146.3,146.4,11337.0,146.345,146.4647,145.9857,146.0855,11337.0
2024-08-30 12:30:00,146.37,146.72,146.01,146.66,19393.0,146.0556,146.4048,145.6964,146.345,19393.0
2024-08-30 13:00:00,146.7,146.95,146.51,146.65,19555.0,146.3849,146.6343,146.1953,146.335,19555.0
2024-08-30 13:30:00,146.62,146.72,146.32,146.32,11457.0,146.3051,146.4048,146.0057,146.0057,11457.0
2024-08-30 14:00:00,146.3,146.71,146.3,146.64,16560.0,145.9857,146.3949,145.9857,146.325,16560.0
2024-08-30 14:30:00,146.64,147.1,146.64,147.01,11623.0,146.325,146.784,146.325,146.6942,11623.0
2024-08-30 15:00:00,147.06,147.28,146.71,147.23,21206.0,146.7441,146.9636,146.3949,146.9137,21206.0
2024-08-30 15:30:00,147.29,147.84,146.9,147.73,78989.0,146.9736,147.5224,146.5845,147.4127,78989.0
2024-09-03 09:30:00,146.57,146.57,144.98,145.2,169503.0,146.2552,146.2552,144.6686,144.8881,169503.0
2024-09-03 10:00:00,145.19,145.46,144.46,144.77,50934.0,144.8781,145.1475,144.1497,144.459,50934.0
2024-09-03 10:30:00,144.58,144.62,143.2,143.2,22312.0,144.2694,144.3093,142.8924,142.8924,22312.0
2024-09-03 11:00:00,143.2,143.94,143.11,143.59,26748.0,142.8924,143.6308,142.8026,143.2816,26748.0
2024-09-03 11:30:00,143.61,143.78,143.03,143.06,49946.0,143.3015,143.4712,142.7228,142.7527,49946.0
2024-09-03 12:00:00,143.1,143.41,142.86,143.04,23643.0,142.7926,143.1019,142.5531,142.7327,23643.0
2024-09-03 12:30:00,142.98,143.07,142.75,142.75,35277.0,142.6729,142.7627,142.4434,142.4434,35277.0
2024-09-03 13:00:00,142.77,143.05,142.66,142.99,16599.0,142.4633,142.7427,142.3536,142.6828,16599.0
2024-09-03 13:30:00,142.96,143.0,142.37,142.4,32667.0,142.6529,142.6928,142.0642,142.0941,32667.0
2024-09-03 14:00:00,142.44,142.44,141.63,141.63,28440.0,142.134,142.134,141.3258,141.3258,28440.0
2024-09-03 14:30:00,141.63,142.05,141.63,141.84,35425.0,141.3258,141.7449,141.3258,141.5353,35425.0
2024-09-03 15:00:00,141.94,142.12,141.65,141.72,65854.0,141.6351,141.8147,141.3457,141.4156,65854.0
2024-09-03 15:30:00,141.75,141.77,140.69,141.54,177102.0,141.4455,141.4655,140.3878,141.236,177102.0
2024-09-04 09:30:00,140.14,141.12,139.91,140.68,90907.0,139.839,140.8169,139.6095,140.3778,90907.0
2024-09-04 10:00:00,140.64,141.08,139.59,140.97,68543.0,140.3379,140.777,139.2902,140.6672,68543.0
2024-09-04 10:30:00,140.95,142.09,140.82,142.09,77952.0,140.6472,141.7848,140.5175,141.7848,77952.0
2024-09-04 11:00:00,142.01,142.36,141.35,141.38,19019.0,141.705,142.0542,141.0464,141.0763,19019.0
2024-09-04 11:30:00,141.32,141.47,141.0,141.27,60406.0,141.0164,141.1661,140.6971,140.9665,60406.0
2024-09-04 12:00:00,141.22,141.74,141.11,141.63,20664.0,140.9167,141.4355,140.8069,141.3258,20664.0
2024-09-04 12:30:00,141.71,142.05,141.51,141.88,26635.0,141.4056,141.7449,141.206,141.5752,26635.0
2024-09-04 13:00:00,141.82,142.04,141.61,141.65,28339.0,141.5154,141.7349,141.3058,141.3457,28339.0
2024-09-04 13:30:00,141.66,141.91,141.59,141.7,16314.0,141.3557,141.6052,141.2859,141.3956,16314.0
2024-09-04 14:00:00,141.69,141.77,141.37,141.65,19336.0,141.3856,141.4655,141.0663,141.3457,19336.0
2024-09-04 14:30:00,141.68,141.76,140.87,140.88,62469.0,141.3757,141.4555,140.5674,140.5774,62469.0
2024-09-04 15:00:00,140.9,141.07,140.62,141.03,75447.0,140.5973,140.767,140.3179,140.7271,75447.0
2024-09-04 15:30:00,141.02,141.54,140.86,141.02,129245.0,140.7171,141.236,140.5574,140.7171,129245.0
2024-09-05 09:30:00,140.16,142.0,140.16,141.89,167531.0,139.8589,141.695,139.8589,141.5852,167531.0
2024-09-05 10:00:00,141.97,142.72,141.65,142.32,145205.0,141.665,142.4134,141.3457,142.0143,145205.0
2024-09-05 10:30:00,142.46,142.57,141.37,141.42,242213.0,142.154,142.2638,141.0663,141.1162,242213.0
2024-09-05 11:00:00,141.35,141.44,140.41,140.43,165459.0,141.0464,141.1362,140.1084,140.1283,165459.0
2024-09-05 11:30:00,140.43,140.72,140.24,140.37,183724.0,140.1283,140.4177,139.9388,140.0685,183724.0
2024-09-05 12:00:00,140.41,141.08,140.39,141.01,112600.0,140.1084,140.777,140.0884,140.7071,112600.0
2024-09-05 12:30:00,140.99,141.16,140.75,140.95,180855.0,140.6871,140.8568,140.4477,140.6472,180855.0
2024-09-05 13:00:00,140.91,140.96,140.53,140.53,212197.0,140.6073,140.6572,140.2281,140.2281,212197.0
2024-09-05 13:30:00,140.51,141.51,140.51,141.48,108577.0,140.2082,141.206,140.2082,141.1761,108577.0
2024-09-05 14:00:00,141.6,141.62,141.2,141.3,48247.0,141.2958,141.3158,140.8967,140.9965,48247.0
2024-09-05 14:30:00,141.26,141.63,141.25,141.29,181837.0,140.9566,141.3258,140.9466,140.9865,181837.0
2024-09-05 15:00:00,141.26,141.27,140.57,141.12,84807.0,140.9566,140.9665,140.268,140.8169,84807.0
2024-09-05 15:30:00,141.09,141.35,140.49,141.04,143616.0,140.7869,141.0464,140.1882,140.737,143616.0
2024-09-06 09:30:00,141.14,141.5,139.8,139.8,76805.0,140.8368,141.1961,139.4997,139.4997,76805.0
2024-09-06 10:00:00,139.63,140.19,138.94,138.94,130810.0,139.3301,139.8889,138.6415,138.6415,130810.0
2024-09-06 10:30:00,138.9,139.11,137.74,137.91,60827.0,138.6016,138.8112,137.4441,137.6138,60827.0
2024-09-06 11:00:00,138.0,138.97,137.58,137.72,95115.0,137.7036,138.6715,137.2845,137.4242,95115.0
2024-09-06 11:30:00,137.85,138.16,137.3,137.51,131090.0,137.5539,137.8632,137.0051,137.2146,131090.0
2024-09-06 12:00:00,137.42,137.6,137.23,137.32,147540.0,137.1248,137.3044,136.9352,137.025,147540.0
2024-09-06 12:30:00,137.34,137.69,137.13,137.31,78958.0,137.045,137.3942,136.8354,137.0151,78958.0
2024-09-06 13:00:00,137.26,138.15,137.21,137.67,57889.0,136.9652,137.8532,136.9153,137.3743,57889.0
2024-09-06 13:30:00,137.68,137.75,137.25,137.46,21104.0,137.3843,137.4541,136.9552,137.1647,21104.0
2024-09-06 14:00:00,137.53,137.53,137.08,137.26,38759.0,137.2346,137.2346,136.7855,136.9652,38759.0
2024-09-06 14:30:00,137.27,137.69,137.18,137.6,34863.0,136.9751,137.3942,136.8853,137.3044,34863.0
2024-09-06 15:00:00,137.65,138.2,137.65,138.02,89827.0,137.3543,137.9031,137.3543,137.7235,89827.0
2024-09-06 15:30:00,137.97,138.19,137.46,137.68,83676.0,137.6736,137.8932,137.1647,137.3843,83676.0
2024-09-09 09:30:00,139.11,139.66,139.01,139.33,121013.0,138.8112,139.36,138.7114,139.0307,121013.0
2024-09-09 10:00:00,139.32,139.73,138.79,138.8,28605.0,139.0207,139.4299,138.4919,138.5019,28605.0
2024-09-09 10:30:00,138.77,138.77,137.85,137.85,19368.0,138.4719,138.4719,137.5539,137.5539,19368.0
2024-09-09 11:00:00,137.87,138.44,137.85,138.43,27313.0,137.5738,138.1426,137.5539,138.1326,27313.0
2024-09-09 11:30:00,138.37,139.03,138.36,139.02,19968.0,138.0728,138.7314,138.0628,138.7214,19968.0
2024-09-09 12:00:00,138.99,139.35,138.99,139.35,13078.0,138.6914,139.0507,138.6914,139.0507,13078.0
2024-09-09 12:30:00,139.35,139.57,139.21,139.5,16403.0,139.0507,139.2702,138.911,139.2003,16403.0
2024-09-09 13:00:00,139.51,139.69,139.46,139.59,10317.0,139.2103,139.3899,139.1604,139.2902,10317.0
2024-09-09 13:30:00,139.58,139.58,138.87,138.87,23054.0,139.2802,139.2802,138.5717,138.5717,23054.0
2024-09-09 14:00:00,138.89,138.89,138.43,138.43,78436.0,138.5917,138.5917,138.1326,138.1326,78436.0
2024-09-09 14:30:00,138.44,138.7,138.23,138.63,37247.0,138.1426,138.4021,137.9331,138.3322,37247.0
2024-09-09 15:00:00,138.62,139.01,138.46,139.01,43192.0,138.3222,138.7114,138.1626,138.7114,43192.0
2024-09-09 15:30:00,139.01,139.5,138.82,139.45,64015.0,138.7114,139.2003,138.5218,139.1505,64015.0
2024-09-10 09:30:00,140.17,140.84,139.81,140.19,27943.0,139.8689,140.5375,139.5097,139.8889,27943.0
2024-09-10 10:00:00,140.21,140.71,139.66,140.54,37541.0,139.9088,140.4077,139.36,140.2381,37541.0
2024-09-10 10:30:00,140.54,140.57,139.59,140.04,42160.0,140.2381,140.268,139.2902,139.7392,42160.0
2024-09-10 11:00:00,139.96,140.35,139.83,140.3,21474.0,139.6594,140.0485,139.5296,139.9986,21474.0
2024-09-10 11:30:00,140.34,140.45,139.03,139.04,50690.0,140.0385,140.1483,138.7314,138.7413,50690.0
2024-09-10 12:00:00,138.99,139.35,138.88,139.2,36608.0,138.6914,139.0507,138.5817,138.901,36608.0
2024-09-10 12:30:00,139.16,139.78,139.15,139.53,11820.0,138.8611,139.4797,138.8511,139.2303,11820.0
2024-09-10 13:00:00,139.53,140.22,139.53,139.98,16753.0,139.2303,139.9188,139.2303,139.6793,16753.0
2024-09-10 13:30:00,140.0,140.3,139.94,140.22,5232.0,139.6993,139.9986,139.6394,139.9188,5232.0
2024-09-10 14:00:00,140.35,140.77,140.35,140.63,15571.0,140.0485,140.4676,140.0485,140.3279,15571.0
2024-09-10 14:30:00,140.73,140.74,140.52,140.52,14990.0,140.4277,140.4377,140.2182,140.2182,14990.0
2024-09-10 15:00:00,140.52,140.82,140.52,140.82,12541.0,140.2182,140.5175,140.2182,140.5175,12541.0
2024-09-10 15:30:00,140.82,141.06,140.69,140.92,59029.0,140.5175,140.757,140.3878,140.6173,59029.0
2024-09-11 09:30:00,141.46,142.04,140.99,141.27,43706.0,141.1561,141.7349,140.6871,140.9665,43706.0
2024-09-11 10:00:00,141.24,141.43,140.0,140.16,32595.0,140.9366,141.1262,139.6993,139.8589,32595.0
2024-09-11 10:30:00,140.05,140.05,139.25,139.78,42316.0,139.7492,139.7492,138.9509,139.4797,42316.0
2024-09-11 11:00:00,139.68,140.5,139.5,140.27,26294.0,139.38,140.1982,139.2003,139.9687,26294.0
2024-09-11 11:30:00,140.33,141.3,140.33,141.07,28813.0,140.0286,140.9965,140.0286,140.767,28813.0
2024-09-11 12:00:00,141.22,142.26,141.16,142.22,31396.0,140.9167,141.9544,140.8568,141.9145,31396.0
2024-09-11 12:30:00,142.26,142.36,141.86,142.13,7550.0,141.9544,142.0542,141.5553,141.8247,7550.0
2024-09-11 13:00:00,142.22,142.87,142.19,142.87,22409.0,141.9145,142.5631,141.8846,142.5631,22409.0
2024-09-11 13:30:00,142.82,143.47,142.74,143.19,171307.0,142.5132,143.1618,142.4334,142.8824,171307.0
2024-09-11 14:00:00,143.2,143.91,143.17,143.91,23310.0,142.8924,143.6009,142.8625,143.6009,23310.0
2024-09-11 14:30:00,143.87,144.21,143.64,143.85,24430.0,143.561,143.9002,143.3315,143.541,24430.0
2024-09-11 15:00:00,143.78,144.43,143.67,144.4,29939.0,143.4712,144.1198,143.3614,144.0898,29939.0
2024-09-11 15:30:00,144.43,145.2,144.17,144.98,114842.0,144.1198,144.8881,143.8603,144.6686,114842.0
2024-09-12 09:30:00,144.98,145.09,144.09,144.88,154656.0,144.6686,144.7783,143.7805,144.5688,154656.0
2024-09-12 10:00:00,144.94,145.71,144.64,145.68,42508.0,144.6287,145.397,144.3293,145.3671,42508.0
2024-09-12 10:30:00,145.67,145.9,145.0,145.06,68239.0,145.3571,145.5866,144.6885,144.7484,68239.0
2024-09-12 11:00:00,145.09,145.91,144.95,145.17,28067.0,144.7783,145.5966,144.6386,144.8582,28067.0
2024-09-12 11:30:00,145.08,145.29,144.83,144.86,19008.0,144.7684,144.9779,144.5189,144.5488,19008.0
2024-09-12 12:00:00,144.96,145.46,144.95,145.46,19682.0,144.6486,145.1475,144.6386,145.1475,19682.0
2024-09-12 12:30:00,145.49,145.93,145.2,145.91,20857.0,145.1775,145.6165,144.8881,145.5966,20857.0
2024-09-12 13:00:00,145.87,146.21,145.85,146.11,37604.0,145.5567,145.8959,145.5367,145.7961,37604.0
2024-09-12 13:30:00,146.15,146.69,146.02,146.66,18755.0,145.8361,146.3749,145.7063,146.345,18755.0
2024-09-12 14:00:00,146.64,146.74,146.41,146.61,13593.0,146.325,146.4248,146.0955,146.2951,13593.0
2024-09-12 14:30:00,146.67,146.67,145.65,146.41,60762.0,146.3549,146.3549,145.3371,146.0955,60762.0
2024-09-12 15:00:00,146.33,146.47,146.09,146.23,27208.0,146.0157,146.1554,145.7762,145.9159,27208.0
2024-09-12 15:30:00,146.21,146.33,145.9,146.17,66131.0,145.8959,146.0157,145.5866,145.856,66131.0
2024-09-13 09:30:00,146.38,146.81,146.23,146.5,33162.0,146.0656,146.4946,145.9159,146.1853,33162.0
2024-09-13 10:00:00,146.49,146.89,146.01,146.39,26267.0,146.1753,146.5745,145.6964,146.0755,26267.0
2024-09-13 10:30:00,146.35,146.97,145.9,146.87,34874.0,146.0356,146.6543,145.5866,146.5545,34874.0
2024-09-13 11:00:00,146.83,147.08,146.83,146.99,10771.0,146.5146,146.7641,146.5146,146.6743,10771.0
2024-09-13 11:30:00,146.91,147.0,146.69,146.91,13558.0,146.5944,146.6842,146.3749,146.5944,13558.0
2024-09-13 12:00:00,146.94,147.12,146.6,146.75,14466.0,146.6244,146.804,146.2851,146.4348,14466.0
2024-09-13 12:30:00,146.75,147.12,146.61,147.12,12358.0,146.4348,146.804,146.2951,146.804,12358.0
2024-09-13 13:00:00,147.12,147.26,147.1,147.26,9056.0,146.804,146.9437,146.784,146.9437,9056.0
2024-09-13 13:30:00,147.23,147.3,146.99,147.15,16701.0,146.9137,146.9836,146.6743,146.8339,16701.0
2024-09-13 14:00:00,147.19,147.25,146.74,146.84,22485.0,146.8738,146.9337,146.4248,146.5246,22485.0
2024-09-13 14:30:00,146.79,146.95,146.68,146.79,21333.0,146.4747,146.6343,146.3649,146.4747,21333.0
2024-09-13 15:00:00,146.72,146.99,146.64,146.9,18218.0,146.4048,146.6743,146.325,146.5845,18218.0
2024-09-13 15:30:00,146.89,147.07,146.71,146.89,50197.0,146.5745,146.7541,146.3949,146.5745,50197.0
2024-09-16 09:30:00,145.67,146.19,144.71,145.88,50338.0,145.3571,145.876,144.3992,145.5666,50338.0
2024-09-16 10:00:00,145.84,146.42,145.67,145.78,23933.0,145.5267,146.1055,145.3571,145.4669,23933.0
2024-09-16 10:30:00,145.8,145.8,145.14,145.38,36166.0,145.4868,145.4868,144.8282,145.0677,36166.0
2024-09-16 11:00:00,145.24,146.03,145.15,145.86,13478.0,144.928,145.7163,144.8382,145.5467,13478.0
2024-09-16 11:30:00,145.83,145.85,145.3,145.61,11056.0,145.5167,145.5367,144.9879,145.2972,11056.0
2024-09-16 12:00:00,145.67,145.69,145.15,145.56,17130.0,145.3571,145.377,144.8382,145.2473,17130.0
2024-09-16 12:30:00,145.58,145.67,145.38,145.64,26700.0,145.2673,145.3571,145.0677,145.3272,26700.0
2024-09-16 13:00:00,145.63,145.76,145.54,145.61,11201.0,145.3172,145.4469,145.2274,145.2972,11201.0
2024-09-16 13:30:00,145.78,146.16,145.75,146.05,7992.0,145.4669,145.846,145.4369,145.7363,7992.0
2024-09-16 14:00:00,146.1,146.1,145.92,146.07,22944.0,145.7862,145.7862,145.6066,145.7562,22944.0
2024-09-16 14:30:00,146.01,146.02,145.73,146.01,9241.0,145.6964,145.7063,145.417,145.6964,9241.0
2024-09-16 15:00:00,146.0,146.07,145.79,145.89,22984.0,145.6864,145.7562,145.4768,145.5766,22984.0
2024-09-16 15:30:00,145.87,146.15,145.85,146.03,163807.0,145.5567,145.8361,145.5367,145.7163,163807.0
2024-09-17 09:30:00,147.22,147.46,146.5,146.83,23718.0,146.9038,147.1432,146.1853,146.5146,23718.0
2024-09-17 10:00:00,146.88,147.23,146.69,147.06,28309.0,146.5645,146.9137,146.3749,146.7441,28309.0
2024-09-17 10:30:00,147.09,147.49,146.66,146.83,29018.0,146.774,147.1732,146.345,146.5146,29018.0
2024-09-17 11:00:00,146.84,147.21,146.77,146.84,15282.0,146.5246,146.8938,146.4547,146.5246,15282.0
2024-09-17 11:30:00,146.75,146.9,146.58,146.9,18464.0,146.4348,146.5845,146.2651,146.5845,18464.0
2024-09-17 12:00:00,146.9,146.96,145.79,146.19,30868.0,146.5845,146.6443,145.4768,145.876,30868.0
2024-09-17 12:30:00,146.09,146.25,145.48,145.76,23666.0,145.7762,145.9358,145.1675,145.4469,23666.0
2024-09-17 13:00:00,145.84,146.18,145.71,146.17,9874.0,145.5267,145.866,145.397,145.856,9874.0
2024-09-17 13:30:00,146.08,146.08,145.27,146.03,17461.0,145.7662,145.7662,144.958,145.7163,17461.0
2024-09-17 14:00:00,146.05,146.14,145.87,146.02,46921.0,145.7363,145.8261,145.5567,145.7063,46921.0
2024-09-17 14:30:00,146.03,146.03,145.63,145.81,70953.0,145.7163,145.7163,145.3172,145.4968,70953.0
2024-09-17 15:00:00,145.79,146.01,145.63,145.82,110138.0,145.4768,145.6964,145.3172,145.5068,110138.0
2024-09-17 15:30:00,145.81,146.16,145.73,146.06,42025.0,145.4968,145.846,145.417,145.7463,42025.0
2024-09-18 09:30:00,146.58,146.59,145.99,146.3,62107.0,146.2651,146.2751,145.6764,145.9857,62107.0
2024-09-18 10:00:00,146.36,146.4,145.8,146.15,17172.0,146.0456,146.0855,145.4868,145.8361,17172.0
2024-09-18 10:30:00,146.2,146.45,146.0,146.13,19961.0,145.886,146.1354,145.6864,145.8161,19961.0
2024-09-18 11:00:00,146.13,146.3,145.75,145.96,18645.0,145.8161,145.9857,145.4369,145.6465,18645.0
2024-09-18 11:30:00,145.97,145.97,145.28,145.33,18010.0,145.6564,145.6564,144.9679,145.0178,18010.0
2024-09-18 12:00:00,145.28,146.08,145.28,146.04,15862.0,144.9679,145.7662,144.9679,145.7263,15862.0
2024-09-18 12:30:00,146.05,146.36,145.92,146.34,14493.0,145.7363,146.0456,145.6066,146.0257,14493.0
2024-09-18 13:00:00,146.34,146.35,146.03,146.19,12575.0,146.0257,146.0356,145.7163,145.876,12575.0
2024-09-18 13:30:00,146.32,146.49,146.07,146.24,41183.0,146.0057,146.1753,145.7562,145.9259,41183.0
2024-09-18 14:00:00,145.97,147.82,145.76,147.28,66553.0,145.6564,147.5025,145.4469,146.9636,66553.0
2024-09-18 14:30:00,147.32,147.69,146.54,146.6,102396.0,147.0035,147.3728,146.2252,146.2851,102396.0
2024-09-18 15:00:00,146.55,146.92,145.44,146.66,120190.0,146.2352,146.6044,145.1276,146.345,120190.0
2024-09-18 15:30:00,146.76,146.94,145.34,145.45,182042.0,146.4448,146.6244,145.0278,145.1376,182042.0
2024-09-19 09:30:00,149.23,149.64,148.78,149.15,53184.0,148.9094,149.3186,148.4604,148.8296,53184.0
2024-09-19 10:00:00,149.33,150.22,149.15,150.16,78150.0,149.0092,149.8973,148.8296,149.8374,78150.0
2024-09-19 10:30:00,150.21,150.33,149.58,149.6,41313.0,149.8873,150.0071,149.2587,149.2787,41313.0
2024-09-19 11:00:00,149.53,150.34,149.53,150.23,37572.0,149.2088,150.0171,149.2088,149.9073,37572.0
2024-09-19 11:30:00,150.25,150.42,149.93,150.02,20030.0,149.9273,150.0969,149.6079,149.6977,20030.0
2024-09-19 12:00:00,149.98,150.57,149.98,150.53,15416.0,149.6578,150.2466,149.6578,150.2067,15416.0
2024-09-19 12:30:00,150.61,150.62,150.44,150.48,13484.0,150.2865,150.2965,150.1168,150.1568,13484.0
2024-09-19 13:00:00,150.55,150.56,150.37,150.46,11242.0,150.2266,150.2366,150.047,150.1368,11242.0
2024-09-19 13:30:00,150.53,150.77,150.41,150.71,15622.0,150.2067,150.4461,150.0869,150.3863,15622.0
2024-09-19 14:00:00,150.75,150.75,150.13,150.5,19866.0,150.4262,150.4262,149.8075,150.1767,19866.0
2024-09-19 14:30:00,150.45,150.45,150.11,150.37,14728.0,150.1268,150.1268,149.7876,150.047,14728.0
2024-09-19 15:00:00,150.41,150.41,149.78,150.04,73081.0,150.0869,150.0869,149.4583,149.7177,73081.0
2024-09-19 15:30:00,150.01,150.4,149.8,149.93,82644.0,149.6878,150.0769,149.4782,149.6079,82644.0
2024-09-20 09:30:00,149.58,150.08,149.28,149.29,101625.0,149.2587,149.7576,148.9593,148.9693,101625.0
2024-09-20 10:00:00,149.34,149.52,149.06,149.24,26503.0,149.0192,149.1988,148.7398,148.9194,26503.0
2024-09-20 10:30:00,149.25,149.44,148.77,148.88,23350.0,148.9294,149.119,148.4504,148.5602,23350.0
2024-09-20 11:00:00,148.81,148.81,148.25,148.61,44135.0,148.4903,148.4903,147.9316,148.2908,44135.0
2024-09-20 11:30:00,148.56,149.25,148.56,149.17,14448.0,148.2409,148.9294,148.2409,148.8496,14448.0
2024-09-20 12:00:00,149.11,149.63,149.11,149.63,10340.0,148.7897,149.3086,148.7897,149.3086,10340.0
2024-09-20 12:30:00,149.58,149.69,149.45,149.57,30379.0,149.2587,149.3685,149.129,149.2487,30379.0
2024-09-20 13:00:00,149.53,149.59,149.27,149.27,9081.0,149.2088,149.2687,148.9494,148.9494,9081.0
2024-09-20 13:30:00,149.31,149.52,149.2,149.22,17901.0,148.9893,149.1988,148.8795,148.8995,17901.0
2024-09-20 14:00:00,149.16,149.17,148.83,148.96,8156.0,148.8396,148.8496,148.5103,148.64,8156.0
2024-09-20 14:30:00,148.93,149.43,148.89,149.38,10274.0,148.6101,149.109,148.5702,149.0591,10274.0
2024-09-20 15:00:00,149.4,149.86,149.28,149.81,33334.0,149.0791,149.5381,148.9593,149.4882,33334.0
2024-09-20 15:30:00,149.8,150.14,149.33,149.41,102951.0,149.4782,149.8175,149.0092,149.0891,102951.0
2024-09-23 09:30:00,149.59,149.69,149.07,149.5,72951.0,149.2687,149.3685,148.7498,149.1789,72951.0
2024-09-23 10:00:00,149.16,149.71,149.08,149.58,55816.0,148.8396,149.3884,148.7598,149.2587,55816.0
2024-09-23 10:30:00,149.6,149.78,149.22,149.59,82945.0,149.2787,149.4583,148.8995,149.2687,82945.0
2024-09-23 11:00:00,149.53,149.53,149.14,149.44,53149.0,149.2088,149.2088,148.8196,149.119,53149.0
2024-09-23 11:30:00,149.47,149.71,149.45,149.58,27036.0,149.1489,149.3884,149.129,149.2587,27036.0
2024-09-23 12:00:00,149.52,149.55,149.02,149.24,58467.0,149.1988,149.2288,148.6999,148.9194,58467.0
2024-09-23 12:30:00,149.24,149.3,149.01,149.1,12700.0,148.9194,148.9793,148.6899,148.7797,12700.0
2024-09-23 13:00:00,149.07,149.15,148.89,149.02,34794.0,148.7498,148.8296,148.5702,148.6999,34794.0
2024-09-23 13:30:00,149.06,149.37,149.01,149.32,6524.0,148.7398,149.0491,148.6899,148.9993,6524.0
2024-09-23 14:00:00,149.29,149.36,149.18,149.25,14593.0,148.9693,149.0392,148.8596,148.9294,14593.0
2024-09-23 14:30:00,149.26,149.33,149.16,149.33,15107.0,148.9394,149.0092,148.8396,149.0092,15107.0
2024-09-23 15:00:00,149.32,149.38,149.15,149.32,22897.0,148.9993,149.0591,148.8296,148.9993,22897.0
2024-09-23 15:30:00,149.27,149.38,149.14,149.36,64026.0,148.9494,149.0591,148.8196,149.0392,64026.0
2024-09-24 09:30:00,150.0,150.08,149.29,149.29,38353.0,149.6778,149.7576,148.9693,148.9693,38353.0
2024-09-24 10:00:00,149.27,149.27,148.41,148.51,15755.0,148.9494,148.9494,148.0912,148.191,15755.0
2024-09-24 10:30:00,148.5,149.14,148.2,149.13,31467.0,148.181,148.8196,147.8817,148.8097,31467.0
2024-09-24 11:00:00,149.16,149.59,149.14,149.53,26977.0,148.8396,149.2687,148.8196,149.2088,26977.0
2024-09-24 11:30:00,149.53,150.56,149.53,150.33,41849.0,149.2088,150.2366,149.2088,150.0071,41849.0
2024-09-24 12:00:00,150.44,150.6,150.23,150.34,12462.0,150.1168,150.2765,149.9073,150.0171,12462.0
2024-09-24 12:30:00,150.4,150.54,150.22,150.26,9157.0,150.0769,150.2166,149.8973,149.9372,9157.0
2024-09-24 13:00:00,150.24,150.45,150.22,150.36,14076.0,149.9173,150.1268,149.8973,150.037,14076.0
2024-09-24 13:30:00,150.34,150.49,150.32,150.34,9503.0,150.0171,150.1667,149.9971,150.0171,9503.0
2024-09-24 14:00:00,150.25,150.37,150.04,150.11,41640.0,149.9273,150.047,149.7177,149.7876,41640.0
2024-09-24 14:30:00,150.01,150.19,149.88,150.08,159708.0,149.6878,149.8674,149.558,149.7576,159708.0
2024-09-24 15:00:00,150.13,150.21,150.06,150.11,13966.0,149.8075,149.8873,149.7377,149.7876,13966.0
2024-09-24 15:30:00,150.04,150.31,150.04,150.26,34175.0,149.7177,149.9871,149.7177,149.9372,34175.0
2024-09-25 09:30:00,149.85,150.94,149.85,150.94,24369.0,149.6344,150.7228,149.6344,150.7228,24369.0
2024-09-25 10:00:00,150.98,151.39,150.89,151.07,22483.0,150.7628,151.1722,150.6729,150.8526,22483.0
2024-09-25 10:30:00,151.0,151.28,150.93,151.13,24269.0,150.7827,151.0623,150.7128,150.9126,24269.0
2024-09-25 11:00:00,151.08,151.24,150.84,150.84,23378.0,150.8626,151.0224,150.623,150.623,23378.0
2024-09-25 11:30:00,150.75,151.08,150.5,150.67,23785.0,150.5331,150.8626,150.2835,150.4532,23785.0
2024-09-25 12:00:00,150.67,150.77,150.42,150.73,14075.0,150.4532,150.5531,150.2036,150.5131,14075.0
2024-09-25 12:30:00,150.74,150.8,150.54,150.54,18045.0,150.5231,150.583,150.3234,150.3234,18045.0
2024-09-25 13:00:00,150.41,150.57,150.16,150.56,13239.0,150.1936,150.3534,149.9439,150.3434,13239.0
2024-09-25 13:30:00,150.52,150.58,150.17,150.57,10271.0,150.3034,150.3633,149.9539,150.3534,10271.0
2024-09-25 14:00:00,150.67,150.67,150.18,150.53,16773.0,150.4532,150.4532,149.9639,150.3134,16773.0
2024-09-25 14:30:00,150.47,150.6,150.39,150.52,10060.0,150.2535,150.3833,150.1736,150.3034,10060.0
2024-09-25 15:00:00,150.52,150.62,150.44,150.5,12802.0,150.3034,150.4033,150.2235,150.2835,12802.0
2024-09-25 15:30:00,150.44,150.67,150.42,150.67,33496.0,150.2235,150.4532,150.2036,150.4532,33496.0
2024-09-26 09:30:00,153.3,153.44,152.44,152.73,95461.0,153.0794,153.2192,152.2207,152.5102,95461.0
2024-09-26 10:00:00,152.73,152.84,152.12,152.12,18035.0,152.5102,152.6201,151.9011,151.9011,18035.0
2024-09-26 10:30:00,152.16,152.29,150.86,150.97,26493.0,151.9411,152.0709,150.6429,150.7528,26493.0
2024-09-26 11:00:00,150.65,151.59,150.61,151.13,34097.0,150.4332,151.3719,150.3933,150.9126,34097.0
2024-09-26 11:30:00,151.29,151.99,151.17,151.96,12537.0,151.0723,151.7713,150.9525,151.7414,12537.0
2024-09-26 12:00:00,151.94,151.94,151.24,151.38,12106.0,151.7214,151.7214,151.0224,151.1622,12106.0
2024-09-26 12:30:00,151.33,151.41,151.15,151.23,8439.0,151.1123,151.1921,150.9325,151.0124,8439.0
2024-09-26 13:00:00,151.24,151.35,150.79,151.21,19782.0,151.0224,151.1322,150.573,150.9924,19782.0
2024-09-26 13:30:00,151.23,151.57,151.23,151.45,24021.0,151.0124,151.3519,151.0124,151.2321,24021.0
2024-09-26 14:00:00,151.49,152.11,151.47,152.11,53488.0,151.272,151.8911,151.2521,151.8911,53488.0
2024-09-26 14:30:00,152.08,152.15,151.85,152.08,22364.0,151.8612,151.9311,151.6315,151.8612,22364.0
2024-09-26 15:00:00,151.99,152.39,151.9,152.23,35715.0,151.7713,152.1707,151.6814,152.011,35715.0
2024-09-26 15:30:00,152.21,152.38,152.01,152.22,83651.0,151.991,152.1608,151.7913,152.001,83651.0
2024-09-27 09:30:00,152.37,152.37,151.76,151.87,23969.0,152.1508,152.1508,151.5416,151.6515,23969.0
2024-09-27 10:00:00,151.95,152.2,151.47,151.66,24170.0,151.7314,151.981,151.2521,151.4418,24170.0
2024-09-27 10:30:00,151.66,151.78,151.2,151.57,15314.0,151.4418,151.5616,150.9825,151.3519,15314.0
2024-09-27 11:00:00,151.45,151.56,150.95,151.18,12862.0,151.2321,151.3419,150.7328,150.9625,12862.0
2024-09-27 11:30:00,151.11,151.26,150.85,150.93,16568.0,150.8926,151.0424,150.633,150.7128,16568.0
2024-09-27 12:00:00,150.89,151.11,150.64,151.11,9759.0,150.6729,150.8926,150.4233,150.8926,9759.0
2024-09-27 12:30:00,151.08,151.24,151.06,151.22,11667.0,150.8626,151.0224,150.8427,151.0024,11667.0
2024-09-27 13:00:00,151.28,151.4,150.92,150.95,15367.0,151.0623,151.1822,150.7029,150.7328,15367.0
2024-09-27 13:30:00,150.91,151.34,150.85,151.34,19281.0,150.6929,151.1222,150.633,151.1222,19281.0
2024-09-27 14:00:00,151.32,151.39,150.68,150.69,12544.0,151.1023,151.1722,150.4632,150.4732,12544.0
2024-09-27 14:30:00,150.58,151.07,150.49,150.99,17576.0,150.3633,150.8526,150.2735,150.7728,17576.0
2024-09-27 15:00:00,150.98,150.99,150.77,150.83,12344.0,150.7628,150.7728,150.5531,150.613,12344.0
2024-09-27 15:30:00,150.91,151.11,150.77,150.94,28257.0,150.6929,150.8926,150.5531,150.7228,28257.0
2024-09-30 09:30:00,150.46,151.27,150.27,150.68,26661.0,150.2435,151.0524,150.0538,150.4632,26661.0
2024-09-30 10:00:00,150.65,150.75,150.15,150.59,16115.0,150.4332,150.5331,149.934,150.3733,16115.0
2024-09-30 10:30:00,150.7,150.8,150.55,150.59,10966.0,150.4832,150.583,150.3334,150.3733,10966.0
2024-09-30 11:00:00,150.57,151.05,150.55,151.04,27233.0,150.3534,150.8327,150.3334,150.8227,27233.0
2024-09-30 11:30:00,151.04,151.06,150.68,150.94,6589.0,150.8227,150.8427,150.4632,150.7228,6589.0
2024-09-30 12:00:00,150.99,151.24,150.99,151.13,17451.0,150.7728,151.0224,150.7728,150.9126,17451.0
2024-09-30 12:30:00,151.11,151.13,150.96,151.03,6598.0,150.8926,150.9126,150.7428,150.8127,6598.0
2024-09-30 13:00:00,150.91,150.91,150.66,150.67,13804.0,150.6929,150.6929,150.4432,150.4532,13804.0
2024-09-30 13:30:00,150.73,150.91,150.6,150.91,14109.0,150.5131,150.6929,150.3833,150.6929,14109.0
2024-09-30 14:00:00,150.92,150.93,149.79,149.99,58597.0,150.7029,150.7128,149.5745,149.7742,58597.0
2024-09-30 14:30:00,149.96,150.63,149.95,150.55,17515.0,149.7442,150.4133,149.7342,150.3334,17515.0
2024-09-30 15:00:00,150.35,150.55,150.29,150.47,43885.0,150.1337,150.3334,150.0738,150.2535,43885.0
2024-09-30 15:30:00,150.5,151.69,150.4,151.62,513006.0,150.2835,151.4717,150.1836,151.4018,513006.0
2024-10-01 09:30:00,151.26,151.34,149.0,149.4,56635.0,151.0424,151.1222,148.7856,149.185,56635.0
2024-10-01 10:00:00,149.28,149.66,147.93,148.16,81795.0,149.0652,149.4447,147.7172,147.9468,81795.0
2024-10-01 10:30:00,148.12,148.53,147.82,148.41,9668.0,147.9069,148.3163,147.6073,148.1965,9668.0
2024-10-01 11:00:00,148.37,148.37,147.32,148.01,35188.0,148.1565,148.1565,147.108,147.797,35188.0
2024-10-01 11:30:00,147.93,148.58,147.91,148.14,174159.0,147.7172,148.3662,147.6972,147.9269,174159.0
2024-10-01 12:00:00,148.0,148.63,147.98,148.34,39531.0,147.7871,148.4161,147.7671,148.1266,39531.0
2024-10-01 12:30:00,148.26,148.3,147.47,148.05,41219.0,148.0467,148.0866,147.2578,147.837,41219.0
2024-10-01 13:00:00,147.94,147.99,147.32,147.36,26739.0,147.7271,147.7771,147.108,147.148,26739.0
2024-10-01 13:30:00,147.32,148.52,147.32,148.52,16639.0,147.108,148.3063,147.108,148.3063,16639.0
2024-10-01 14:00:00,148.5,148.95,148.5,148.92,78740.0,148.2863,148.7357,148.2863,148.7057,78740.0
2024-10-01 14:30:00,148.96,149.05,148.6,148.83,49655.0,148.7457,148.8355,148.3862,148.6159,49655.0
2024-10-01 15:00:00,148.84,148.9,148.61,148.73,117686.0,148.6258,148.6858,148.3962,148.516,117686.0
2024-10-01 15:30:00,148.72,148.72,148.05,148.15,506688.0,148.506,148.506,147.837,147.9368,506688.0
2024-10-02 09:30:00,148.28,148.43,147.2,148.03,54916.0,148.0667,148.2164,146.9882,147.817,54916.0
2024-10-02 10:00:00,148.46,149.12,148.31,149.09,15291.0,148.2464,148.9054,148.0966,148.8755,15291.0
2024-10-02 10:30:00,148.98,149.4,148.88,148.92,23682.0,148.7656,149.185,148.6658,148.7057,23682.0
2024-10-02 11:00:00,149.24,149.62,149.03,149.38,13488.0,149.0253,149.4047,148.8156,149.1651,13488.0
2024-10-02 11:30:00,149.41,149.51,149.18,149.32,7339.0,149.195,149.2949,148.9654,149.1052,7339.0
2024-10-02 12:00:00,149.4,149.63,149.32,149.57,15920.0,149.185,149.4147,149.1052,149.3548,15920.0
2024-10-02 12:30:00,149.53,149.54,148.88,148.88,14149.0,149.3149,149.3248,148.6658,148.6658,14149.0
2024-10-02 13:00:00,148.98,149.26,148.95,149.25,12153.0,148.7656,149.0452,148.7357,149.0353,12153.0
2024-10-02 13:30:00,149.07,149.44,148.81,149.41,23635.0,148.8555,149.225,148.5959,149.195,23635.0
2024-10-02 14:00:00,149.5,149.5,148.88,149.12,20543.0,149.2849,149.2849,148.6658,148.9054,20543.0
2024-10-02 14:30:00,149.11,149.24,149.11,149.21,13464.0,148.8955,149.0253,148.8955,148.9953,13464.0
2024-10-02 15:00:00,149.2,149.4,149.17,149.4,25817.0,148.9853,149.185,148.9554,149.185,25817.0
2024-10-02 15:30:00,149.4,149.49,148.96,149.01,66809.0,149.185,149.2749,148.7457,148.7956,66809.0
2024-10-03 09:30:00,148.59,150.05,148.59,149.95,19383.0,148.3762,149.8341,148.3762,149.7342,19383.0
2024-10-03 10:00:00,149.97,150.6,149.22,149.46,19799.0,149.7542,150.3833,149.0053,149.245,19799.0
2024-10-03 10:30:00,149.21,149.86,149.04,149.21,27246.0,148.9953,149.6444,148.8256,148.9953,27246.0
2024-10-03 11:00:00,149.24,149.74,149.08,149.53,10671.0,149.0253,149.5246,148.8655,149.3149,10671.0
2024-10-03 11:30:00,149.6,150.03,149.6,149.89,35689.0,149.3848,149.8141,149.3848,149.6743,35689.0
2024-10-03 12:00:00,149.91,150.01,149.79,149.89,10002.0,149.6943,149.7942,149.5745,149.6743,10002.0
2024-10-03 12:30:00,149.86,149.86,148.89,149.0,19365.0,149.6444,149.6444,148.6758,148.7856,19365.0
2024-10-03 13:00:00,148.9,149.59,148.68,149.33,31211.0,148.6858,149.3748,148.4661,149.1151,31211.0
2024-10-03 13:30:00,149.38,149.54,149.16,149.45,19733.0,149.1651,149.3248,148.9454,149.235,19733.0
2024-10-03 14:00:00,149.51,149.59,149.16,149.38,13093.0,149.2949,149.3748,148.9454,149.1651,13093.0
2024-10-03 14:30:00,149.29,149.44,149.22,149.26,15592.0,149.0752,149.225,149.0053,149.0452,15592.0
2024-10-03 15:00:00,149.24,149.29,149.03,149.06,14314.0,149.0253,149.0752,148.8156,148.8455,14314.0
2024-10-03 15:30:00,149.05,149.85,149.05,149.8,36636.0,148.8355,149.6344,148.8355,149.5845,36636.0
2024-10-04 09:30:00,151.72,151.75,150.36,150.36,126413.0,151.5017,151.5317,150.1437,150.1437,126413.0
2024-10-04 10:00:00,150.43,150.77,149.85,150.06,53730.0,150.2136,150.5531,149.6344,149.8441,53730.0
2024-10-04 10:30:00,150.05,150.82,149.93,150.82,67155.0,149.8341,150.603,149.7143,150.603,67155.0
2024-10-04 11:00:00,150.85,151.11,150.3,150.38,31772.0,150.633,150.8926,150.0837,150.1636,31772.0
2024-10-04 11:30:00,150.35,151.04,150.22,151.04,27487.0,150.1337,150.8227,150.0039,150.8227,27487.0
2024-10-04 12:00:00,151.08,151.08,150.65,150.81,24294.0,150.8626,150.8626,150.4332,150.593,24294.0
2024-10-04 12:30:00,150.79,151.32,150.74,151.09,28186.0,150.573,151.1023,150.5231,150.8726,28186.0
2024-10-04 13:00:00,151.1,151.21,150.96,151.02,22924.0,150.8826,150.9924,150.7428,150.8027,22924.0
2024-10-04 13:30:00,150.97,151.19,150.57,150.8,34950.0,150.7528,150.9725,150.3534,150.583,34950.0
2024-10-04 14:00:00,150.78,151.06,150.65,151.06,76589.0,150.5631,150.8427,150.4332,150.8427,76589.0
2024-10-04 14:30:00,151.05,151.22,150.96,151.22,33411.0,150.8327,151.0024,150.7428,151.0024,33411.0
2024-10-04 15:00:00,151.19,151.44,151.08,151.37,42351.0,150.9725,151.2221,150.8626,151.1522,42351.0
2024-10-04 15:30:00,151.37,151.73,151.35,151.61,117192.0,151.1522,151.5117,151.1322,151.3919,117192.0
2024-10-07 09:30:00,151.14,151.82,151.0,151.1,43943.0,150.9225,151.6016,150.7827,150.8826,43943.0
2024-10-07 10:00:00,151.27,151.76,151.11,151.76,30879.0,151.0524,151.5416,150.8926,151.5416,30879.0
2024-10-07 10:30:00,151.73,151.88,151.41,151.74,20003.0,151.5117,151.6615,151.1921,151.5217,20003.0
2024-10-07 11:00:00,151.68,151.78,151.35,151.77,20810.0,151.4618,151.5616,151.1322,151.5516,20810.0
2024-10-07 11:30:00,151.81,151.89,151.68,151.74,15298.0,151.5916,151.6715,151.4618,151.5217,15298.0
2024-10-07 12:00:00,151.73,151.88,151.38,151.78,14638.0,151.5117,151.6615,151.1622,151.5616,14638.0
2024-10-07 12:30:00,151.62,151.76,151.52,151.54,12096.0,151.4018,151.5416,151.302,151.322,12096.0
2024-10-07 13:00:00,151.56,151.8,151.56,151.56,8763.0,151.3419,151.5816,151.3419,151.3419,8763.0
2024-10-07 13:30:00,151.45,151.82,151.45,151.81,7557.0,151.2321,151.6016,151.2321,151.5916,7557.0
2024-10-07 14:00:00,151.84,151.85,151.33,151.44,53684.0,151.6215,151.6315,151.1123,151.2221,53684.0
2024-10-07 14:30:00,151.33,151.33,150.16,150.16,102576.0,151.1123,151.1123,149.9439,149.9439,102576.0
2024-10-07 15:00:00,150.21,150.65,150.18,150.42,24730.0,149.9939,150.4332,149.9639,150.2036,24730.0
2024-10-07 15:30:00,150.46,150.71,150.08,150.41,72393.0,150.2435,150.4932,149.8641,150.1936,72393.0
2024-10-08 09:30:00,151.42,151.98,151.1,151.98,21504.0,151.2021,151.7613,150.8826,151.7613,21504.0
2024-10-08 10:00:00,152.0,152.4,151.96,152.16,17586.0,151.7813,152.1807,151.7414,151.9411,17586.0
2024-10-08 10:30:00,152.21,152.87,152.19,152.66,60177.0,151.991,152.65,151.971,152.4404,60177.0
2024-10-08 11:00:00,152.75,152.86,152.41,152.56,20995.0,152.5302,152.6401,152.1907,152.3405,20995.0
2024-10-08 11:30:00,152.6,152.82,152.51,152.81,10665.0,152.3804,152.6001,152.2906,152.5901,10665.0
2024-10-08 12:00:00,152.73,152.75,152.36,152.67,12935.0,152.5102,152.5302,152.1408,152.4503,12935.0
2024-10-08 12:30:00,152.64,152.72,152.48,152.56,11517.0,152.4204,152.5003,152.2606,152.3405,11517.0
2024-10-08 13:00:00,152.53,152.57,152.05,152.29,68790.0,152.3105,152.3505,151.8312,152.0709,68790.0
2024-10-08 13:30:00,152.27,152.6,152.27,152.59,10204.0,152.0509,152.3804,152.0509,152.3705,10204.0
2024-10-08 14:00:00,152.59,152.65,152.52,152.65,9521.0,152.3705,152.4304,152.3006,152.4304,9521.0
2024-10-08 14:30:00,152.58,152.97,152.53,152.93,43262.0,152.3605,152.7499,152.3105,152.71,43262.0
2024-10-08 15:00:00,152.89,153.11,152.84,153.06,60546.0,152.67,152.8897,152.6201,152.8398,60546.0
2024-10-08 15:30:00,153.06,153.35,153.06,153.09,30782.0,152.8398,153.1294,152.8398,152.8697,30782.0
2024-10-09 09:30:00,153.15,153.34,152.78,153.02,22711.0,152.9296,153.1194,152.5602,152.7998,22711.0
2024-10-09 10:00:00,153.1,153.85,153.03,153.77,23301.0,152.8797,153.6286,152.8098,153.5488,23301.0
2024-10-09 10:30:00,153.71,153.88,153.52,153.88,21210.0,153.4888,153.6586,153.2991,153.6586,21210.0
2024-10-09 11:00:00,153.89,154.15,153.87,154.03,13100.0,153.6686,153.9282,153.6486,153.8084,13100.0
2024-10-09 11:30:00,154.11,154.47,154.06,154.39,12088.0,153.8883,154.2477,153.8383,154.1679,12088.0
2024-10-09 12:00:00,154.41,154.41,153.73,154.12,15975.0,154.1878,154.1878,153.5088,153.8983,15975.0
2024-10-09 12:30:00,154.12,154.25,153.91,154.01,14601.0,153.8983,154.0281,153.6886,153.7884,14601.0
2024-10-09 13:00:00,153.95,154.14,153.95,154.14,14716.0,153.7285,153.9182,153.7285,153.9182,14716.0
2024-10-09 13:30:00,154.08,154.18,153.61,153.95,28305.0,153.8583,153.9582,153.389,153.7285,28305.0
2024-10-09 14:00:00,153.98,154.47,153.91,154.47,11007.0,153.7585,154.2477,153.6886,154.2477,11007.0
2024-10-09 14:30:00,154.39,154.45,154.23,154.26,11914.0,154.1679,154.2278,154.0081,154.038,11914.0
2024-10-09 15:00:00,154.24,154.36,154.12,154.28,18660.0,154.0181,154.1379,153.8983,154.058,18660.0
2024-10-09 15:30:00,154.27,154.61,154.27,154.5,23252.0,154.048,154.3875,154.048,154.2777,23252.0
2024-10-10 09:30:00,153.48,153.91,153.16,153.91,19848.0,153.2592,153.6886,152.9396,153.6886,19848.0
2024-10-10 10:00:00,153.73,154.33,153.71,154.27,9339.0,153.5088,154.1079,153.4888,154.048,9339.0
2024-10-10 10:30:00,154.35,154.39,153.89,154.18,7525.0,154.1279,154.1679,153.6686,153.9582,7525.0
2024-10-10 11:00:00,154.2,154.53,154.04,154.53,5852.0,153.9781,154.3077,153.8184,154.3077,5852.0
2024-10-10 11:30:00,154.5,154.9,154.42,154.9,6815.0,154.2777,154.6771,154.1978,154.6771,6815.0
2024-10-10 12:00:00,154.94,155.09,154.64,154.65,23414.0,154.7171,154.8669,154.4175,154.4275,23414.0
2024-10-10 12:30:00,154.43,154.73,154.33,154.5,11509.0,154.2078,154.5074,154.1079,154.2777,11509.0
2024-10-10 13:00:00,154.49,154.71,154.25,154.63,18482.0,154.2677,154.4874,154.0281,154.4075,18482.0
2024-10-10 13:30:00,154.66,154.72,154.02,154.47,11620.0,154.4375,154.4974,153.7984,154.2477,11620.0
2024-10-10 14:00:00,154.51,154.51,154.2,154.23,16293.0,154.2877,154.2877,153.9781,154.0081,16293.0
2024-10-10 14:30:00,154.24,154.36,153.92,154.32,9797.0,154.0181,154.1379,153.6985,154.098,9797.0
2024-10-10 15:00:00,154.29,154.44,154.09,154.43,35574.0,154.068,154.2178,153.8683,154.2078,35574.0
2024-10-10 15:30:00,154.4,154.78,154.31,154.69,39338.0,154.1778,154.5573,154.088,154.4674,39338.0
2024-10-11 09:30:00,154.31,154.67,154.24,154.6,14490.0,154.088,154.4475,154.0181,154.3776,14490.0
2024-10-11 10:00:00,154.39,155.36,154.36,155.2,22431.0,154.1679,155.1365,154.1379,154.9767,22431.0
2024-10-11 10:30:00,155.18,155.31,154.57,154.95,11810.0,154.9567,155.0865,154.3476,154.7271,11810.0
2024-10-11 11:00:00,154.98,155.21,154.77,154.96,11935.0,154.757,154.9867,154.5473,154.737,11935.0
2024-10-11 11:30:00,154.93,155.19,154.91,155.17,17756.0,154.7071,154.9667,154.6871,154.9467,17756.0
2024-10-11 12:00:00,155.14,155.18,154.8,154.81,18653.0,154.9168,154.9567,154.5773,154.5873,18653.0
2024-10-11 12:30:00,154.88,154.88,154.63,154.82,10490.0,154.6572,154.6572,154.4075,154.5972,10490.0
2024-10-11 13:00:00,154.92,154.92,154.78,154.9,5684.0,154.6971,154.6971,154.5573,154.6771,5684.0
2024-10-11 13:30:00,154.92,155.05,154.86,154.94,14322.0,154.6971,154.8269,154.6372,154.7171,14322.0
2024-10-11 14:00:00,154.96,155.19,154.89,155.08,9900.0,154.737,154.9667,154.6671,154.8569,9900.0
2024-10-11 14:30:00,155.08,155.18,154.88,155.18,11300.0,154.8569,154.9567,154.6572,154.9567,11300.0
2024-10-11 15:00:00,155.17,155.35,155.15,155.27,11690.0,154.9467,155.1265,154.9268,155.0466,11690.0
2024-10-11 15:30:00,155.26,155.34,155.03,155.03,41100.0,155.0366,155.1165,154.8069,154.8069,41100.0
2024-10-14 09:30:00,156.0,157.51,156.0,157.51,28076.0,155.7755,157.2834,155.7755,157.2834,28076.0
2024-10-14 10:00:00,157.53,157.53,156.79,157.24,21877.0,157.3033,157.3033,156.5644,157.0138,21877.0
2024-10-14 10:30:00,157.24,157.26,156.43,156.45,23553.0,157.0138,157.0337,156.2049,156.2249,23553.0
2024-10-14 11:00:00,156.5,156.75,156.22,156.45,34958.0,156.2748,156.5245,155.9952,156.2249,34958.0
2024-10-14 11:30:00,156.28,156.71,156.28,156.7,11834.0,156.0551,156.4845,156.0551,156.4745,11834.0
2024-10-14 12:00:00,156.66,156.87,156.58,156.81,20278.0,156.4346,156.6443,156.3547,156.5844,20278.0
2024-10-14 12:30:00,156.85,156.92,156.72,156.77,8551.0,156.6243,156.6942,156.4945,156.5444,8551.0
2024-10-14 13:00:00,156.81,156.92,156.78,156.87,8458.0,156.5844,156.6942,156.5544,156.6443,8458.0
2024-10-14 13:30:00,156.89,157.01,156.82,156.95,11097.0,156.6643,156.7841,156.5944,156.7242,11097.0
2024-10-14 14:00:00,156.9,157.05,156.85,156.93,70322.0,156.6743,156.824,156.6243,156.7042,70322.0
2024-10-14 14:30:00,156.94,157.18,156.91,157.08,28560.0,156.7142,156.9538,156.6842,156.854,28560.0
2024-10-14 15:00:00,157.02,157.18,157.0,157.18,25371.0,156.7941,156.9538,156.7741,156.9538,25371.0
2024-10-14 15:30:00,157.15,157.38,156.89,156.96,130547.0,156.9239,157.1536,156.6643,156.7342,130547.0
2024-10-15 09:30:00,157.39,157.56,156.98,157.12,37206.0,157.1635,157.3333,156.7541,156.8939,37206.0
2024-10-15 10:00:00,157.16,157.37,155.75,155.85,55082.0,156.9339,157.1436,155.5259,155.6258,55082.0
2024-10-15 10:30:00,155.76,155.78,154.03,154.91,68385.0,155.5359,155.5559,153.8084,154.6871,68385.0
2024-10-15 11:00:00,154.81,155.31,154.59,154.89,17998.0,154.5873,155.0865,154.3676,154.6671,17998.0
2024-10-15 11:30:00,154.9,155.18,154.45,154.5,40723.0,154.6771,154.9567,154.2278,154.2777,40723.0
2024-10-15 12:00:00,154.57,154.85,154.36,154.61,11000.0,154.3476,154.6272,154.1379,154.3875,11000.0
2024-10-15 12:30:00,154.63,154.88,154.46,154.58,9636.0,154.4075,154.6572,154.2378,154.3576,9636.0
2024-10-15 13:00:00,154.55,154.65,154.27,154.29,8591.0,154.3276,154.4275,154.048,154.068,8591.0
2024-10-15 13:30:00,154.25,154.58,154.24,154.37,13212.0,154.0281,154.3576,154.0181,154.1479,13212.0
2024-10-15 14:00:00,154.29,154.64,154.29,154.44,18815.0,154.068,154.4175,154.068,154.2178,18815.0
2024-10-15 14:30:00,154.53,154.54,154.15,154.16,8393.0,154.3077,154.3176,153.9282,153.9382,8393.0
2024-10-15 15:00:00,154.16,154.17,153.63,153.81,48612.0,153.9382,153.9482,153.409,153.5887,48612.0
2024-10-15 15:30:00,153.87,154.21,153.45,154.21,64120.0,153.6486,153.9881,153.2292,153.9881,64120.0
2024-10-16 09:30:00,154.4,154.4,152.72,152.73,27246.0,154.1778,154.1778,152.5003,152.5102,27246.0
2024-10-16 10:00:00,152.7,153.92,152.65,153.89,17731.0,152.4803,153.6985,152.4304,153.6686,17731.0
2024-10-16 10:30:00,153.9,153.95,153.14,153.44,12967.0,153.6786,153.7285,152.9197,153.2192,12967.0
2024-10-16 11:00:00,153.42,153.95,153.38,153.85,17245.0,153.1993,153.7285,153.1593,153.6286,17245.0
2024-10-16 11:30:00,153.89,153.99,153.49,153.56,20261.0,153.6686,153.7684,153.2692,153.3391,20261.0
2024-10-16 12:00:00,153.53,153.73,153.49,153.7,14971.0,153.3091,153.5088,153.2692,153.4789,14971.0
2024-10-16 12:30:00,153.68,154.01,153.64,153.98,22379.0,153.4589,153.7884,153.4189,153.7585,22379.0
2024-10-16 13:00:00,154.06,154.08,153.83,153.98,5435.0,153.8383,153.8583,153.6087,153.7585,5435.0
2024-10-16 13:30:00,153.94,154.18,153.93,154.12,20032.0,153.7185,153.9582,153.7085,153.8983,20032.0
2024-10-16 14:00:00,154.08,154.4,153.96,154.34,7475.0,153.8583,154.1778,153.7385,154.1179,7475.0
2024-10-16 14:30:00,154.38,154.43,154.24,154.28,17438.0,154.1579,154.2078,154.0181,154.058,17438.0
2024-10-16 15:00:00,154.3,154.33,154.14,154.17,18938.0,154.078,154.1079,153.9182,153.9482,18938.0
2024-10-16 15:30:00,154.2,154.23,154.0,154.2,31586.0,153.9781,154.0081,153.7784,153.9781,31586.0
2024-10-17 09:30:00,156.35,156.47,154.96,155.41,93682.0,156.125,156.2449,154.737,155.1864,93682.0
2024-10-17 10:00:00,155.41,155.66,154.72,155.52,18022.0,155.1864,155.436,154.4974,155.2962,18022.0
2024-10-17 10:30:00,155.55,155.55,154.85,155.11,22774.0,155.3262,155.3262,154.6272,154.8868,22774.0
2024-10-17 11:00:00,155.04,155.55,154.81,155.55,90248.0,154.8169,155.3262,154.5873,155.3262,90248.0
2024-10-17 11:30:00,155.57,155.93,155.43,155.92,44808.0,155.3462,155.7056,155.2064,155.6957,44808.0
2024-10-17 12:00:00,155.97,156.07,155.64,155.65,21927.0,155.7456,155.8454,155.4161,155.426,21927.0
2024-10-17 12:30:00,155.65,155.76,155.45,155.51,10365.0,155.426,155.5359,155.2263,155.2863,10365.0
2024-10-17 13:00:00,155.63,155.86,155.54,155.71,14086.0,155.4061,155.6357,155.3162,155.486,14086.0
2024-10-17 13:30:00,155.67,155.84,155.59,155.68,10333.0,155.446,155.6158,155.3661,155.456,10333.0
2024-10-17 14:00:00,155.64,155.67,154.81,154.99,30869.0,155.4161,155.446,154.5873,154.767,30869.0
2024-10-17 14:30:00,154.97,155.27,154.77,155.27,17919.0,154.747,155.0466,154.5473,155.0466,17919.0
2024-10-17 15:00:00,155.25,155.27,154.86,154.86,37785.0,155.0266,155.0466,154.6372,154.6372,37785.0
2024-10-17 15:30:00,154.87,154.93,154.56,154.61,33584.0,154.6472,154.7071,154.3376,154.3875,33584.0
2024-10-18 09:30:00,155.73,155.73,155.13,155.45,19004.0,155.5059,155.5059,154.9068,155.2263,19004.0
2024-10-18 10:00:00,155.48,155.71,155.29,155.47,51481.0,155.2563,155.486,155.0666,155.2463,51481.0
2024-10-18 10:30:00,155.5,155.5,154.99,155.03,18850.0,155.2763,155.2763,154.767,154.8069,18850.0
2024-10-18 11:00:00,155.16,155.46,155.11,155.44,12726.0,154.9368,155.2363,154.8868,155.2164,12726.0
2024-10-18 11:30:00,155.47,155.53,155.12,155.17,11020.0,155.2463,155.3062,154.8968,154.9467,11020.0
2024-10-18 12:00:00,155.16,155.16,154.94,155.07,14566.0,154.9368,154.9368,154.7171,154.8469,14566.0
2024-10-18 12:30:00,155.1,155.51,155.1,155.42,16596.0,154.8768,155.2863,154.8768,155.1964,16596.0
2024-10-18 13:00:00,155.3,155.58,155.28,155.34,11114.0,155.0766,155.3561,155.0566,155.1165,11114.0
2024-10-18 13:30:00,155.37,155.43,155.26,155.29,8651.0,155.1465,155.2064,155.0366,155.0666,8651.0
2024-10-18 14:00:00,155.17,155.4,155.02,155.32,15715.0,154.9467,155.1764,154.797,155.0965,15715.0
2024-10-18 14:30:00,155.32,155.35,155.15,155.24,11820.0,155.0965,155.1265,154.9268,155.0166,11820.0
2024-10-18 15:00:00,155.22,155.29,155.12,155.29,23732.0,154.9967,155.0666,154.8968,155.0666,23732.0
2024-10-18 15:30:00,155.27,155.28,155.02,155.2,64523.0,155.0466,155.0566,154.797,154.9767,64523.0
2024-10-21 09:30:00,154.65,155.69,154.65,155.67,45715.0,154.4275,155.466,154.4275,155.446,45715.0
2024-10-21 10:00:00,155.67,156.1,155.66,155.76,28839.0,155.446,155.8754,155.436,155.5359,28839.0
2024-10-21 10:30:00,155.69,155.69,154.74,155.17,26367.0,155.466,155.466,154.5174,154.9467,26367.0
2024-10-21 11:00:00,155.17,155.18,154.56,154.66,23287.0,154.9467,154.9567,154.3376,154.4375,23287.0
2024-10-21 11:30:00,154.63,155.37,154.61,155.32,14791.0,154.4075,155.1465,154.3875,155.0965,14791.0
2024-10-21 12:00:00,155.31,155.39,155.12,155.15,25367.0,155.0865,155.1664,154.8968,154.9268,25367.0
2024-10-21 12:30:00,155.17,155.44,155.03,155.43,17258.0,154.9467,155.2164,154.8069,155.2064,17258.0
2024-10-21 13:00:00,155.43,155.61,155.36,155.45,11806.0,155.2064,155.3861,155.1365,155.2263,11806.0
2024-10-21 13:30:00,155.5,155.76,155.49,155.67,10850.0,155.2763,155.5359,155.2663,155.446,10850.0
2024-10-21 14:00:00,155.69,155.71,155.44,155.54,16981.0,155.466,155.486,155.2164,155.3162,16981.0
2024-10-21 14:30:00,155.52,155.59,155.38,155.43,11320.0,155.2962,155.3661,155.1564,155.2064,11320.0
2024-10-21 15:00:00,155.45,155.77,155.39,155.67,27868.0,155.2263,155.5459,155.1664,155.446,27868.0
2024-10-21 15:30:00,155.66,156.18,155.53,156.18,98262.0,155.436,155.9553,155.3062,155.9553,98262.0
2024-10-22 09:30:00,155.39,155.93,155.0,155.64,23302.0,155.1664,155.7056,154.777,155.4161,23302.0
2024-10-22 10:00:00,155.61,156.27,155.54,156.01,23544.0,155.3861,156.0452,155.3162,155.7855,23544.0
2024-10-22 10:30:00,156.01,156.14,155.61,155.91,18666.0,155.7855,155.9153,155.3861,155.6857,18666.0
2024-10-22 11:00:00,155.94,156.03,155.6,155.73,25573.0,155.7156,155.8055,155.3761,155.5059,25573.0
2024-10-22 11:30:00,155.82,155.94,155.76,155.87,9953.0,155.5958,155.7156,155.5359,155.6457,9953.0
2024-10-22 12:00:00,155.79,155.8,155.49,155.52,9434.0,155.5658,155.5758,155.2663,155.2962,9434.0
2024-10-22 12:30:00,155.49,155.97,155.37,155.97,21233.0,155.2663,155.7456,155.1465,155.7456,21233.0
2024-10-22 13:00:00,155.94,156.06,155.83,156.0,9018.0,155.7156,155.8355,155.6058,155.7755,9018.0
2024-10-22 13:30:00,156.05,156.57,156.05,156.57,24223.0,155.8255,156.3447,155.8255,156.3447,24223.0
2024-10-22 14:00:00,156.56,156.75,156.3,156.36,25960.0,156.3347,156.5245,156.0751,156.135,25960.0
2024-10-22 14:30:00,156.36,156.37,156.18,156.2,25634.0,156.135,156.145,155.9553,155.9753,25634.0
2024-10-22 15:00:00,156.21,156.45,156.21,156.45,11851.0,155.9852,156.2249,155.9852,156.2249,11851.0
2024-10-22 15:30:00,156.5,156.55,156.28,156.28,37231.0,156.2748,156.3248,156.0551,156.0551,37231.0
2024-10-23 09:30:00,155.67,155.85,155.28,155.6,31630.0,155.446,155.6258,155.0566,155.3761,31630.0
2024-10-23 10:00:00,155.56,155.56,154.7,155.37,31047.0,155.3362,155.3362,154.4774,155.1465,31047.0
2024-10-23 10:30:00,155.4,155.87,155.31,155.32,68168.0,155.1764,155.6457,155.0865,155.0965,68168.0
2024-10-23 11:00:00,155.31,155.54,154.63,154.67,12378.0,155.0865,155.3162,154.4075,154.4475,12378.0
2024-10-23 11:30:00,154.61,155.03,154.61,154.92,24089.0,154.3875,154.8069,154.3875,154.6971,24089.0
2024-10-23 12:00:00,154.85,154.86,154.09,154.11,14675.0,154.6272,154.6372,153.8683,153.8883,14675.0
2024-10-23 12:30:00,154.0,154.19,153.86,153.97,14151.0,153.7784,153.9681,153.6386,153.7485,14151.0
2024-10-23 13:00:00,153.89,153.89,153.23,153.49,28382.0,153.6686,153.6686,153.0095,153.2692,28382.0
2024-10-23 13:30:00,153.47,153.48,152.86,152.88,20224.0,153.2492,153.2592,152.6401,152.66,20224.0
2024-10-23 14:00:00,152.81,152.95,152.49,152.85,15063.0,152.5901,152.7299,152.2706,152.6301,15063.0
2024-10-23 14:30:00,152.82,153.45,152.81,153.4,18101.0,152.6001,153.2292,152.5901,153.1793,18101.0
2024-10-23 15:00:00,153.36,153.6,153.12,153.5,27850.0,153.1393,153.379,152.8997,153.2791,27850.0
2024-10-23 15:30:00,153.5,153.91,153.34,153.82,54800.0,153.2791,153.6886,153.1194,153.5987,54800.0
2024-10-24 09:30:00,154.48,154.48,153.83,154.19,18381.0,154.2577,154.2577,153.6087,153.9681,18381.0
2024-10-24 10:00:00,154.37,154.65,154.01,154.01,26129.0,154.1479,154.4275,153.7884,153.7884,26129.0
2024-10-24 10:30:00,154.18,154.52,153.89,153.89,14813.0,153.9582,154.2977,153.6686,153.6686,14813.0
2024-10-24 11:00:00,153.91,154.32,153.91,154.12,11693.0,153.6886,154.098,153.6886,153.8983,11693.0
2024-10-24 11:30:00,154.09,154.12,153.45,153.94,19728.0,153.8683,153.8983,153.2292,153.7185,19728.0
2024-10-24 12:00:00,154.03,154.05,153.41,153.9,16061.0,153.8084,153.8284,153.1893,153.6786,16061.0
2024-10-24 12:30:00,154.08,154.17,153.97,154.11,10720.0,153.8583,153.9482,153.7485,153.8883,10720.0
2024-10-24 13:00:00,154.1,154.34,154.04,154.12,5785.0,153.8783,154.1179,153.8184,153.8983,5785.0
2024-10-24 13:30:00,154.13,154.33,153.98,153.98,25867.0,153.9082,154.1079,153.7585,153.7585,25867.0
2024-10-24 14:00:00,153.93,154.33,153.89,154.14,15070.0,153.7085,154.1079,153.6686,153.9182,15070.0
2024-10-24 14:30:00,154.23,154.25,154.04,154.24,13050.0,154.0081,154.0281,153.8184,154.0181,13050.0
2024-10-24 15:00:00,154.14,154.5,154.04,154.48,77293.0,153.9182,154.2777,153.8184,154.2577,77293.0
2024-10-24 15:30:00,154.48,154.6,154.39,154.4,22494.0,154.2577,154.3776,154.1679,154.1778,22494.0
2024-10-25 09:30:00,155.22,156.77,155.22,156.62,79280.0,154.9967,156.5444,154.9967,156.3947,79280.0
2024-10-25 10:00:00,156.75,157.01,156.52,156.93,29037.0,156.5245,156.7841,156.2948,156.7042,29037.0
2024-10-25 10:30:00,156.9,157.0,156.5,156.79,38981.0,156.6743,156.7741,156.2748,156.5644,38981.0
2024-10-25 11:00:00,156.8,156.99,156.53,156.53,47086.0,156.5744,156.7641,156.3048,156.3048,47086.0
2024-10-25 11:30:00,156.62,156.76,156.37,156.56,54242.0,156.3947,156.5345,156.145,156.3347,54242.0
2024-10-25 12:00:00,156.55,156.75,156.48,156.72,80762.0,156.3248,156.5245,156.2549,156.4945,80762.0
2024-10-25 12:30:00,156.76,156.76,156.58,156.61,14323.0,156.5345,156.5345,156.3547,156.3847,14323.0
2024-10-25 13:00:00,156.6,156.62,155.93,155.98,14653.0,156.3747,156.3947,155.7056,155.7556,14653.0
2024-10-25 13:30:00,155.97,156.03,155.32,155.53,14123.0,155.7456,155.8055,155.0965,155.3062,14123.0
2024-10-25 14:00:00,155.54,155.79,155.13,155.77,18864.0,155.3162,155.5658,154.9068,155.5459,18864.0
2024-10-25 14:30:00,155.7,155.95,155.64,155.86,71736.0,155.476,155.7256,155.4161,155.6357,71736.0
2024-10-25 15:00:00,155.8,155.82,155.45,155.62,31070.0,155.5758,155.5958,155.2263,155.3961,31070.0
2024-10-25 15:30:00,155.57,155.7,155.32,155.43,42292.0,155.3462,155.476,155.0965,155.2064,42292.0
2024-10-28 09:30:00,156.61,156.63,155.77,156.02,25210.0,156.3847,156.4046,155.5459,155.7955,25210.0
2024-10-28 10:00:00,156.12,156.36,156.05,156.31,41159.0,155.8954,156.135,155.8255,156.0851,41159.0
2024-10-28 10:30:00,156.2,156.47,156.0,156.11,28580.0,155.9753,156.2449,155.7755,155.8854,28580.0
2024-10-28 11:00:00,156.11,156.12,155.75,155.92,160904.0,155.8854,155.8954,155.5259,155.6957,160904.0
2024-10-28 11:30:00,155.92,155.94,155.62,155.67,32613.0,155.6957,155.7156,155.3961,155.446,32613.0
2024-10-28 12:00:00,155.72,156.03,155.62,155.9,19131.0,155.4959,155.8055,155.3961,155.6757,19131.0
2024-10-28 12:30:00,155.83,156.01,155.67,155.84,19089.0,155.6058,155.7855,155.446,155.6158,19089.0
2024-10-28 13:00:00,155.84,156.02,155.7,155.91,15815.0,155.6158,155.7955,155.476,155.6857,15815.0
2024-10-28 13:30:00,155.93,156.04,155.87,156.02,21300.0,155.7056,155.8155,155.6457,155.7955,21300.0
2024-10-28 14:00:00,156.0,156.04,155.84,155.88,22071.0,155.7755,155.8155,155.6158,155.6557,22071.0
2024-10-28 14:30:00,155.87,155.92,155.63,155.75,10205.0,155.6457,155.6957,155.4061,155.5259,10205.0
2024-10-28 15:00:00,155.73,155.89,155.73,155.86,38591.0,155.5059,155.6657,155.5059,155.6357,38591.0
2024-10-28 15:30:00,155.85,155.93,155.51,155.62,32782.0,155.6258,155.7056,155.2863,155.3961,32782.0
2024-10-29 09:30:00,155.96,156.25,155.2,156.24,19810.0,155.7356,156.0252,154.9767,156.0152,19810.0
2024-10-29 10:00:00,156.2,156.79,156.14,156.37,37522.0,155.9753,156.5644,155.9153,156.145,37522.0
2024-10-29 10:30:00,156.48,156.83,156.42,156.77,13133.0,156.2549,156.6044,156.1949,156.5444,13133.0
2024-10-29 11:00:00,156.75,156.91,156.56,156.83,63139.0,156.5245,156.6842,156.3347,156.6044,63139.0
2024-10-29 11:30:00,156.84,157.18,156.73,157.15,14285.0,156.6143,156.9538,156.5045,156.9239,14285.0
2024-10-29 12:00:00,157.23,157.34,157.06,157.15,23354.0,157.0038,157.1136,156.834,156.9239,23354.0
2024-10-29 12:30:00,157.16,157.43,156.93,157.35,38253.0,156.9339,157.2035,156.7042,157.1236,38253.0
2024-10-29 13:00:00,157.44,157.62,157.44,157.46,41710.0,157.2135,157.3932,157.2135,157.2334,41710.0
2024-10-29 13:30:00,157.45,157.59,157.41,157.49,18680.0,157.2235,157.3633,157.1835,157.2634,18680.0
2024-10-29 14:00:00,157.46,157.73,157.46,157.71,14990.0,157.2334,157.5031,157.2334,157.4831,14990.0
2024-10-29 14:30:00,157.73,157.85,157.71,157.71,21903.0,157.5031,157.6229,157.4831,157.4831,21903.0
2024-10-29 15:00:00,157.72,158.11,157.71,158.08,34997.0,157.4931,157.8825,157.4831,157.8526,34997.0
2024-10-29 15:30:00,158.1,158.16,157.58,157.68,56116.0,157.8725,157.9324,157.3533,157.4531,56116.0
2024-10-30 09:30:00,157.09,157.26,156.08,156.99,38144.0,156.864,157.0337,155.8554,156.7641,38144.0
2024-10-30 10:00:00,157.1,157.57,157.09,157.49,13764.0,156.874,157.3433,156.864,157.2634,13764.0
2024-10-30 10:30:00,157.43,157.53,156.93,157.16,17495.0,157.2035,157.3033,156.7042,156.9339,17495.0
2024-10-30 11:00:00,157.05,157.28,156.69,157.28,24253.0,156.824,157.0537,156.4646,157.0537,24253.0
2024-10-30 11:30:00,157.18,157.19,156.89,157.04,11789.0,156.9538,156.9638,156.6643,156.814,11789.0
2024-10-30 12:00:00,157.03,157.15,156.87,156.96,8346.0,156.8041,156.9239,156.6443,156.7342,8346.0
2024-10-30 12:30:00,156.93,157.16,156.87,157.07,11741.0,156.7042,156.9339,156.6443,156.844,11741.0
2024-10-30 13:00:00,157.01,157.05,156.69,156.8,8518.0,156.7841,156.824,156.4646,156.5744,8518.0
2024-10-30 13:30:00,156.7,156.75,156.29,156.39,9723.0,156.4745,156.5245,156.0651,156.165,9723.0
2024-10-30 14:00:00,156.36,156.7,156.35,156.51,12943.0,156.135,156.4745,156.125,156.2848,12943.0
2024-10-30 14:30:00,156.54,156.69,156.53,156.54,17740.0,156.3148,156.4646,156.3048,156.3148,17740.0
2024-10-30 15:00:00,156.52,156.52,156.15,156.29,21208.0,156.2948,156.2948,155.9253,156.0651,21208.0
2024-10-30 15:30:00,156.31,156.36,155.78,155.97,70453.0,156.0851,156.135,155.5559,155.7456,70453.0
2024-10-31 09:30:00,154.13,154.13,151.92,152.16,70398.0,153.9082,153.9082,151.7014,151.9411,70398.0
2024-10-31 10:00:00,152.06,152.38,151.78,151.85,42451.0,151.8412,152.1608,151.5616,151.6315,42451.0
2024-10-31 10:30:00,151.81,151.96,151.28,151.46,40436.0,151.5916,151.7414,151.0623,151.2421,40436.0
2024-10-31 11:00:00,151.4,151.67,151.15,151.54,44421.0,151.1822,151.4518,150.9325,151.322,44421.0
2024-10-31 11:30:00,151.56,151.57,150.82,151.19,64363.0,151.3419,151.3519,150.603,150.9725,64363.0
2024-10-31 12:00:00,151.21,151.52,151.07,151.4,18826.0,150.9924,151.302,150.8526,151.1822,18826.0
2024-10-31 12:30:00,151.37,151.61,151.29,151.45,23806.0,151.1522,151.3919,151.0723,151.2321,23806.0
2024-10-31 13:00:00,151.45,151.71,151.32,151.33,19961.0,151.2321,151.4917,151.1023,151.1123,19961.0
2024-10-31 13:30:00,151.29,151.34,150.93,150.95,18546.0,151.0723,151.1222,150.7128,150.7328,18546.0
2024-10-31 14:00:00,150.96,151.08,150.8,150.93,21637.0,150.7428,150.8626,150.583,150.7128,21637.0
2024-10-31 14:30:00,151.02,151.04,150.72,150.99,41353.0,150.8027,150.8227,150.5031,150.7728,41353.0
2024-10-31 15:00:00,151.0,151.53,151.0,151.37,28230.0,150.7827,151.312,150.7827,151.1522,28230.0
2024-10-31 15:30:00,151.38,151.86,150.62,150.73,71523.0,151.1622,151.6415,150.4033,150.5131,71523.0
2024-11-01 09:30:00,151.0,151.97,150.83,151.92,78067.0,150.7827,151.7513,150.613,151.7014,78067.0
2024-11-01 10:00:00,151.95,152.68,151.72,152.67,44430.0,151.7314,152.4603,151.5017,152.4503,44430.0
2024-11-01 10:30:00,152.71,152.71,151.79,152.34,25597.0,152.4903,152.4903,151.5716,152.1208,25597.0
2024-11-01 11:00:00,152.38,152.86,152.25,152.86,24776.0,152.1608,152.6401,152.0309,152.6401,24776.0
2024-11-01 11:30:00,152.86,152.87,152.34,152.4,51929.0,152.6401,152.65,152.1208,152.1807,51929.0
2024-11-01 12:00:00,152.39,152.57,152.37,152.43,43678.0,152.1707,152.3505,152.1508,152.2107,43678.0
2024-11-01 12:30:00,152.38,152.66,152.14,152.19,104579.0,152.1608,152.4404,151.9211,151.971,104579.0
2024-11-01 13:00:00,152.25,152.62,151.97,152.59,38071.0,152.0309,152.4004,151.7513,152.3705,38071.0
2024-11-01 13:30:00,152.57,152.57,151.85,151.85,59340.0,152.3505,152.3505,151.6315,151.6315,59340.0
2024-11-01 14:00:00,151.79,151.99,151.55,151.75,22087.0,151.5716,151.7713,151.3319,151.5317,22087.0
2024-11-01 14:30:00,151.69,151.93,151.67,151.86,115982.0,151.4717,151.7114,151.4518,151.6415,115982.0
2024-11-01 15:00:00,151.84,152.21,151.77,151.87,332276.0,151.6215,151.991,151.5516,151.6515,332276.0
2024-11-01 15:30:00,151.83,152.05,151.52,151.74,187239.0,151.6115,151.8312,151.302,151.5217,187239.0
2024-11-04 09:30:00,151.47,151.91,150.75,151.74,34886.0,151.2521,151.6914,150.5331,151.5217,34886.0
2024-11-04 10:00:00,151.74,152.19,151.5,152.03,15589.0,151.5217,151.971,151.282,151.8113,15589.0
2024-11-04 10:30:00,151.98,152.22,151.88,152.08,22461.0,151.7613,152.001,151.6615,151.8612,22461.0
2024-11-04 11:00:00,152.06,152.48,152.05,152.13,22046.0,151.8412,152.2606,151.8312,151.9111,22046.0
2024-11-04 11:30:00,152.13,152.16,151.27,151.48,39796.0,151.9111,151.9411,151.0524,151.262,39796.0
2024-11-04 12:00:00,151.44,151.66,151.06,151.66,41903.0,151.2221,151.4418,150.8427,151.4418,41903.0
2024-11-04 12:30:00,151.73,151.98,151.61,151.9,17982.0,151.5117,151.7613,151.3919,151.6814,17982.0
2024-11-04 13:00:00,151.91,152.1,151.52,151.92,46083.0,151.6914,151.8812,151.302,151.7014,46083.0
2024-11-04 13:30:00,151.85,152.22,151.85,152.04,17256.0,151.6315,152.001,151.6315,151.8212,17256.0
2024-11-04 14:00:00,152.08,152.2,151.97,151.98,21757.0,151.8612,151.981,151.7513,151.7613,21757.0
2024-11-04 14:30:00,152.01,152.16,151.98,151.98,9809.0,151.7913,151.9411,151.7613,151.7613,9809.0
2024-11-04 15:00:00,151.97,152.0,151.78,151.81,30039.0,151.7513,151.7813,151.5616,151.5916,30039.0
2024-11-04 15:30:00,151.76,151.78,151.27,151.39,66155.0,151.5416,151.5616,151.0524,151.1722,66155.0
2024-11-05 09:30:00,151.94,153.36,151.94,153.23,38500.0,151.7214,153.1393,151.7214,153.0095,38500.0
2024-11-05 10:00:00,153.35,153.49,152.95,152.95,32444.0,153.1294,153.2692,152.7299,152.7299,32444.0
2024-11-05 10:30:00,152.99,153.28,152.79,152.85,35629.0,152.7699,153.0595,152.5702,152.6301,35629.0
2024-11-05 11:00:00,152.88,153.38,152.68,153.26,25855.0,152.66,153.1593,152.4603,153.0395,25855.0
2024-11-05 11:30:00,153.28,153.59,153.2,153.57,39101.0,153.0595,153.369,152.9796,153.349,39101.0
2024-11-05 12:00:00,153.53,153.73,153.45,153.51,21036.0,153.3091,153.5088,153.2292,153.2891,21036.0
2024-11-05 12:30:00,153.55,153.68,153.47,153.5,8925.0,153.3291,153.4589,153.2492,153.2791,8925.0
2024-11-05 13:00:00,153.5,153.64,153.29,153.3,14767.0,153.2791,153.4189,153.0694,153.0794,14767.0
2024-11-05 13:30:00,153.3,153.37,153.04,153.16,16801.0,153.0794,153.1493,152.8198,152.9396,16801.0
2024-11-05 14:00:00,153.22,153.44,153.17,153.4,18355.0,152.9995,153.2192,152.9496,153.1793,18355.0
2024-11-05 14:30:00,153.38,153.51,153.09,153.22,10318.0,153.1593,153.2891,152.8697,152.9995,10318.0
2024-11-05 15:00:00,153.14,153.53,153.07,153.52,22615.0,152.9197,153.3091,152.8498,153.2991,22615.0
2024-11-05 15:30:00,153.52,153.64,153.23,153.62,40378.0,153.2991,153.4189,153.0095,153.399,40378.0
2024-11-06 09:30:00,156.32,157.31,155.99,156.35,99872.0,156.0951,157.0837,155.7656,156.125,99872.0
2024-11-06 10:00:00,156.44,157.49,156.43,157.44,47668.0,156.2149,157.2634,156.2049,157.2135,47668.0
2024-11-06 10:30:00,157.49,157.62,156.63,156.79,85461.0,157.2634,157.3932,156.4046,156.5644,85461.0
2024-11-06 11:00:00,156.78,157.05,156.53,157.02,56160.0,156.5544,156.824,156.3048,156.7941,56160.0
2024-11-06 11:30:00,157.02,157.23,156.95,157.13,42074.0,156.7941,157.0038,156.7242,156.9039,42074.0
2024-11-06 12:00:00,157.03,157.21,156.95,157.13,60495.0,156.8041,156.9838,156.7242,156.9039,60495.0
2024-11-06 12:30:00,157.13,157.38,157.02,157.27,33791.0,156.9039,157.1536,156.7941,157.0437,33791.0
2024-11-06 13:00:00,157.26,157.57,157.26,157.56,38734.0,157.0337,157.3433,157.0337,157.3333,38734.0
2024-11-06 13:30:00,157.59,157.7,157.46,157.55,24779.0,157.3633,157.4731,157.2334,157.3233,24779.0
2024-11-06 14:00:00,157.58,157.8,157.5,157.8,41640.0,157.3533,157.573,157.2734,157.573,41640.0
2024-11-06 14:30:00,157.78,157.91,157.69,157.84,36563.0,157.553,157.6828,157.4631,157.6129,36563.0
2024-11-06 15:00:00,157.79,158.08,157.79,157.98,17298.0,157.563,157.8526,157.563,157.7527,17298.0
2024-11-06 15:30:00,157.97,158.17,157.75,157.84,68611.0,157.7427,157.9424,157.523,157.6129,68611.0
2024-11-07 09:30:00,159.22,160.1,159.18,160.1,52121.0,158.9909,159.8696,158.951,159.8696,52121.0
2024-11-07 10:00:00,160.05,160.23,159.9,160.0,31143.0,159.8197,159.9995,159.6699,159.7698,31143.0
2024-11-07 10:30:00,160.01,160.42,159.78,160.38,37786.0,159.7798,160.1892,159.5501,160.1492,37786.0
2024-11-07 11:00:00,160.4,160.45,160.02,160.35,18394.0,160.1692,160.2191,159.7898,160.1193,18394.0
2024-11-07 11:30:00,160.39,160.71,160.38,160.68,23262.0,160.1592,160.4788,160.1492,160.4488,23262.0
2024-11-07 12:00:00,160.66,160.66,160.42,160.63,17540.0,160.4288,160.4288,160.1892,160.3989,17540.0
2024-11-07 12:30:00,160.66,160.75,160.49,160.75,21424.0,160.4288,160.5187,160.2591,160.5187,21424.0
2024-11-07 13:00:00,160.75,160.76,160.44,160.62,17031.0,160.5187,160.5287,160.2092,160.3889,17031.0
2024-11-07 13:30:00,160.52,160.79,160.48,160.68,14962.0,160.289,160.5587,160.2491,160.4488,14962.0
2024-11-07 14:00:00,160.75,160.92,160.6,160.83,20854.0,160.5187,160.6885,160.3689,160.5986,20854.0
2024-11-07 14:30:00,160.88,161.2,160.66,161.14,25510.0,160.6485,160.9681,160.4288,160.9081,25510.0
2024-11-07 15:00:00,161.14,161.34,161.05,161.21,40846.0,160.9081,161.1079,160.8183,160.978,40846.0
2024-11-07 15:30:00,161.19,161.38,161.04,161.22,83594.0,160.9581,161.1478,160.8083,160.988,83594.0
2024-11-08 09:30:00,161.03,161.49,160.81,161.03,43687.0,160.7983,161.2576,160.5786,160.7983,43687.0
2024-11-08 10:00:00,161.05,161.15,160.35,160.72,72327.0,160.8183,160.9181,160.1193,160.4888,72327.0
2024-11-08 10:30:00,160.67,160.81,160.49,160.7,117168.0,160.4388,160.5786,160.2591,160.4688,117168.0
2024-11-08 11:00:00,160.63,160.79,160.43,160.7,146723.0,160.3989,160.5587,160.1992,160.4688,146723.0
2024-11-08 11:30:00,160.75,160.92,160.63,160.74,61912.0,160.5187,160.6885,160.3989,160.5087,61912.0
2024-11-08 12:00:00,160.75,160.78,160.49,160.52,82581.0,160.5187,160.5487,160.2591,160.289,82581.0
2024-11-08 12:30:00,160.53,160.75,160.53,160.62,62007.0,160.299,160.5187,160.299,160.3889,62007.0
2024-11-08 13:00:00,160.61,160.78,160.59,160.71,354059.0,160.3789,160.5487,160.3589,160.4788,354059.0
2024-11-08 13:30:00,160.74,160.96,160.71,160.91,44409.0,160.5087,160.7284,160.4788,160.6785,44409.0
2024-11-08 14:00:00,160.89,161.01,160.81,160.99,63719.0,160.6585,160.7783,160.5786,160.7584,63719.0
2024-11-08 14:30:00,160.96,161.12,160.85,160.85,62482.0,160.7284,160.8882,160.6186,160.6186,62482.0
2024-11-08 15:00:00,160.86,160.93,160.74,160.79,35970.0,160.6286,160.6985,160.5087,160.5587,35970.0
2024-11-08 15:30:00,160.81,160.96,160.72,160.94,66540.0,160.5786,160.7284,160.4888,160.7084,66540.0
2024-11-11 09:30:00,160.99,161.07,159.4,159.46,78871.0,160.7584,160.8383,159.1707,159.2306,78871.0
2024-11-11 10:00:00,159.48,159.95,159.31,159.84,25463.0,159.2505,159.7199,159.0808,159.61,25463.0
2024-11-11 10:30:00,159.97,160.44,159.96,160.17,33308.0,159.7398,160.2092,159.7298,159.9395,33308.0
2024-11-11 11:00:00,160.14,160.24,159.81,159.85,25533.0,159.9096,160.0094,159.5801,159.62,25533.0
2024-11-11 11:30:00,159.84,160.03,159.79,160.02,18612.0,159.61,159.7997,159.5601,159.7898,18612.0
2024-11-11 12:00:00,159.97,160.02,159.67,159.7,28782.0,159.7398,159.7898,159.4403,159.4702,28782.0
2024-11-11 12:30:00,159.73,159.9,159.67,159.68,14110.0,159.5002,159.6699,159.4403,159.4503,14110.0
2024-11-11 13:00:00,159.63,159.63,159.28,159.59,26337.0,159.4003,159.4003,159.0508,159.3604,26337.0
2024-11-11 13:30:00,159.61,159.99,159.59,159.78,25905.0,159.3804,159.7598,159.3604,159.5501,25905.0
2024-11-11 14:00:00,159.76,159.82,159.71,159.78,14281.0,159.5301,159.59,159.4802,159.5501,14281.0
2024-11-11 14:30:00,159.73,159.94,159.73,159.88,49213.0,159.5002,159.7099,159.5002,159.65,49213.0
2024-11-11 15:00:00,159.91,160.27,159.89,160.18,38975.0,159.6799,160.0394,159.6599,159.9495,38975.0
2024-11-11 15:30:00,160.11,160.32,160.1,160.28,31114.0,159.8796,160.0893,159.8696,160.0494,31114.0
2024-11-12 09:30:00,160.21,160.78,160.05,160.77,58126.0,159.9795,160.5487,159.8197,160.5387,58126.0
2024-11-12 10:00:00,160.8,160.93,160.42,160.82,28937.0,160.5686,160.6985,160.1892,160.5886,28937.0
2024-11-12 10:30:00,160.78,160.86,160.46,160.49,30530.0,160.5487,160.6286,160.2291,160.2591,30530.0
2024-11-12 11:00:00,160.53,160.65,160.33,160.49,31322.0,160.299,160.4189,160.0993,160.2591,31322.0
2024-11-12 11:30:00,160.5,160.72,160.3,160.39,39896.0,160.2691,160.4888,160.0694,160.1592,39896.0
2024-11-12 12:00:00,160.41,160.51,160.23,160.43,37210.0,160.1792,160.2791,159.9995,160.1992,37210.0
2024-11-12 12:30:00,160.42,160.45,159.65,159.71,28480.0,160.1892,160.2191,159.4203,159.4802,28480.0
2024-11-12 13:00:00,159.64,160.24,159.56,160.2,36430.0,159.4103,160.0094,159.3304,159.9695,36430.0
2024-11-12 13:30:00,160.19,160.7,160.19,160.59,43416.0,159.9595,160.4688,159.9595,160.3589,43416.0
2024-11-12 14:00:00,160.59,160.87,160.59,160.75,23027.0,160.3589,160.6385,160.3589,160.5187,23027.0
2024-11-12 14:30:00,160.76,160.93,160.76,160.87,17754.0,160.5287,160.6985,160.5287,160.6385,17754.0
2024-11-12 15:00:00,160.89,160.98,160.72,160.8,27919.0,160.6585,160.7484,160.4888,160.5686,27919.0
2024-11-12 15:30:00,160.74,160.91,160.69,160.81,63113.0,160.5087,160.6785,160.4588,160.5786,63113.0
2024-11-13 09:30:00,160.5,160.75,160.17,160.52,42024.0,160.2691,160.5187,159.9395,160.289,42024.0
2024-11-13 10:00:00,160.18,160.3,159.82,160.21,25971.0,159.9495,160.0694,159.59,159.9795,25971.0
2024-11-13 10:30:00,160.24,160.55,160.13,160.37,24001.0,160.0094,160.319,159.8996,160.1393,24001.0
2024-11-13 11:00:00,160.39,160.76,160.2,160.69,29275.0,160.1592,160.5287,159.9695,160.4588,29275.0
2024-11-13 11:30:00,160.7,160.78,160.16,160.66,26898.0,160.4688,160.5487,159.9296,160.4288,26898.0
2024-11-13 12:00:00,160.66,161.05,160.61,160.81,30156.0,160.4288,160.8183,160.3789,160.5786,30156.0
2024-11-13 12:30:00,160.8,161.2,160.75,161.19,43289.0,160.5686,160.9681,160.5187,160.9581,43289.0
2024-11-13 13:00:00,161.22,161.23,161.03,161.12,28237.0,160.988,160.998,160.7983,160.8882,28237.0
2024-11-13 13:30:00,161.15,161.38,161.12,161.35,19835.0,160.9181,161.1478,160.8882,161.1178,19835.0
2024-11-13 14:00:00,161.3,161.31,160.64,160.65,36200.0,161.0679,161.0779,160.4089,160.4189,36200.0
2024-11-13 14:30:00,160.69,160.77,160.33,160.48,19252.0,160.4588,160.5387,160.0993,160.2491,19252.0
2024-11-13 15:00:00,160.4,160.58,160.16,160.32,82857.0,160.1692,160.349,159.9296,160.0893,82857.0
2024-11-13 15:30:00,160.33,160.57,159.77,160.06,60096.0,160.0993,160.339,159.5401,159.8297,60096.0
2024-11-14 09:30:00,160.31,160.59,159.4,159.76,37059.0,160.0793,160.3589,159.1707,159.5301,37059.0
2024-11-14 10:00:00,159.72,160.1,159.53,160.01,21252.0,159.4902,159.8696,159.3005,159.7798,21252.0
2024-11-14 10:30:00,160.0,160.37,159.84,159.97,29384.0,159.7698,160.1393,159.61,159.7398,29384.0
2024-11-14 11:00:00,159.96,160.25,159.95,160.1,49113.0,159.7298,160.0194,159.7199,159.8696,49113.0
2024-11-14 11:30:00,160.1,160.4,160.04,160.04,15158.0,159.8696,160.1692,159.8097,159.8097,15158.0
2024-11-14 12:00:00,160.03,160.18,159.71,159.76,8133.0,159.7997,159.9495,159.4802,159.5301,8133.0
2024-11-14 12:30:00,159.7,159.93,159.28,159.81,46772.0,159.4702,159.6999,159.0508,159.5801,46772.0
2024-11-14 13:00:00,159.75,160.22,159.67,160.06,12882.0,159.5201,159.9895,159.4403,159.8297,12882.0
2024-11-14 13:30:00,160.04,160.07,159.52,159.56,16076.0,159.8097,159.8397,159.2905,159.3304,16076.0
2024-11-14 14:00:00,159.6,160.03,159.6,159.88,39196.0,159.3704,159.7997,159.3704,159.65,39196.0
2024-11-14 14:30:00,159.88,160.09,159.79,159.95,9703.0,159.65,159.8597,159.5601,159.7199,9703.0
2024-11-14 15:00:00,159.92,159.93,159.29,159.48,28760.0,159.6899,159.6999,159.0608,159.2505,28760.0
2024-11-14 15:30:00,159.48,159.6,159.23,159.54,22241.0,159.2505,159.3704,159.0009,159.3105,22241.0
2024-11-15 09:30:00,157.46,157.7,156.86,156.91,37192.0,157.2334,157.4731,156.6343,156.6842,37192.0
2024-11-15 10:00:00,156.98,157.04,155.98,156.08,51212.0,156.7541,156.814,155.7556,155.8554,51212.0
2024-11-15 10:30:00,156.1,156.27,155.9,156.07,48430.0,155.8754,156.0452,155.6757,155.8454,48430.0
2024-11-15 11:00:00,156.04,156.1,155.84,156.09,20207.0,155.8155,155.8754,155.6158,155.8654,20207.0
2024-11-15 11:30:00,156.16,156.25,155.37,155.41,16685.0,155.9353,156.0252,155.1465,155.1864,16685.0
2024-11-15 12:00:00,155.48,155.58,155.34,155.44,24134.0,155.2563,155.3561,155.1165,155.2164,24134.0
2024-11-15 12:30:00,155.43,155.63,155.09,155.4,14453.0,155.2064,155.4061,154.8669,155.1764,14453.0
2024-11-15 13:00:00,155.38,155.42,155.1,155.3,32120.0,155.1564,155.1964,154.8768,155.0766,32120.0
2024-11-15 13:30:00,155.28,155.31,154.88,155.0,48499.0,155.0566,155.0865,154.6572,154.777,48499.0
2024-11-15 14:00:00,155.03,155.27,154.91,154.92,15068.0,154.8069,155.0466,154.6871,154.6971,15068.0
2024-11-15 14:30:00,154.91,155.45,154.89,155.24,27675.0,154.6871,155.2263,154.6671,155.0166,27675.0
2024-11-15 15:00:00,155.25,155.6,155.21,155.46,30472.0,155.0266,155.3761,154.9867,155.2363,30472.0
2024-11-15 15:30:00,155.48,155.67,155.18,155.52,76347.0,155.2563,155.446,154.9567,155.2962,76347.0
2024-11-18 09:30:00,155.56,155.56,154.85,155.07,67202.0,155.3362,155.3362,154.6272,154.8469,67202.0
2024-11-18 10:00:00,155.08,156.05,155.08,156.05,19025.0,154.8569,155.8255,154.8569,155.8255,19025.0
2024-11-18 10:30:00,156.18,156.44,156.18,156.39,18353.0,155.9553,156.2149,155.9553,156.165,18353.0
2024-11-18 11:00:00,156.37,156.67,156.34,156.63,11160.0,156.145,156.4446,156.1151,156.4046,11160.0
2024-11-18 11:30:00,156.61,156.75,156.09,156.18,26684.0,156.3847,156.5245,155.8654,155.9553,26684.0
2024-11-18 12:00:00,156.19,156.25,155.97,156.04,9209.0,155.9653,156.0252,155.7456,155.8155,9209.0
2024-11-18 12:30:00,156.02,156.25,155.86,156.25,7421.0,155.7955,156.0252,155.6357,156.0252,7421.0
2024-11-18 13:00:00,156.22,156.3,156.14,156.16,9465.0,155.9952,156.0751,155.9153,155.9353,9465.0
2024-11-18 13:30:00,156.18,156.37,155.85,156.37,17739.0,155.9553,156.145,155.6258,156.145,17739.0
2024-11-18 14:00:00,156.34,156.34,155.84,155.92,20494.0,156.1151,156.1151,155.6158,155.6957,20494.0
2024-11-18 14:30:00,155.94,156.31,155.86,156.24,45407.0,155.7156,156.0851,155.6357,156.0152,45407.0
2024-11-18 15:00:00,156.25,156.43,156.21,156.38,36555.0,156.0252,156.2049,155.9852,156.155,36555.0
2024-11-18 15:30:00,156.37,156.37,155.91,156.17,74574.0,156.145,156.145,155.6857,155.9453,74574.0
2024-11-19 09:30:00,155.38,156.25,155.24,156.16,30735.0,155.1564,156.0252,155.0166,155.9353,30735.0
2024-11-19 10:00:00,155.89,156.3,155.8,156.3,21254.0,155.6657,156.0751,155.5758,156.0751,21254.0
2024-11-19 10:30:00,156.34,156.81,156.33,156.72,25396.0,156.1151,156.5844,156.1051,156.4945,25396.0
2024-11-19 11:00:00,156.72,156.95,156.69,156.93,31646.0,156.4945,156.7242,156.4646,156.7042,31646.0
2024-11-19 11:30:00,156.91,157.1,156.86,156.9,20110.0,156.6842,156.874,156.6343,156.6743,20110.0
2024-11-19 12:00:00,156.86,157.1,156.74,157.1,14752.0,156.6343,156.874,156.5145,156.874,14752.0
2024-11-19 12:30:00,157.1,157.25,157.06,157.19,15692.0,156.874,157.0237,156.834,156.9638,15692.0
2024-11-19 13:00:00,157.1,157.51,157.09,157.5,14825.0,156.874,157.2834,156.864,157.2734,14825.0
2024-11-19 13:30:00,157.49,158.08,157.46,158.04,14629.0,157.2634,157.8526,157.2334,157.8126,14629.0
2024-11-19 14:00:00,158.08,158.12,157.88,157.88,34689.0,157.8526,157.8925,157.6528,157.6528,34689.0
2024-11-19 14:30:00,157.95,157.96,157.59,157.88,38466.0,157.7227,157.7327,157.3633,157.6528,38466.0
2024-11-19 15:00:00,157.82,158.02,157.78,158.01,14392.0,157.5929,157.7926,157.553,157.7827,14392.0
2024-11-19 15:30:00,157.96,158.22,157.92,158.13,101698.0,157.7327,157.9924,157.6928,157.9025,101698.0
2024-11-20 09:30:00,158.5,158.5,156.84,156.84,28581.0,158.2719,158.2719,156.6143,156.6143,28581.0
2024-11-20 10:00:00,156.88,157.04,155.74,156.28,16947.0,156.6543,156.814,155.5159,156.0551,16947.0
2024-11-20 10:30:00,156.22,157.15,156.2,157.11,19439.0,155.9952,156.9239,155.9753,156.8839,19439.0
2024-11-20 11:00:00,157.15,157.25,156.46,156.52,16189.0,156.9239,157.0237,156.2349,156.2948,16189.0
2024-11-20 11:30:00,156.5,157.62,156.4,157.51,16363.0,156.2748,157.3932,156.175,157.2834,16363.0
2024-11-20 12:00:00,157.47,157.59,156.65,157.05,20379.0,157.2434,157.3633,156.4246,156.824,20379.0
2024-11-20 12:30:00,156.98,157.19,156.81,156.81,11806.0,156.7541,156.9638,156.5844,156.5844,11806.0
2024-11-20 13:00:00,156.84,156.97,156.55,156.88,16705.0,156.6143,156.7441,156.3248,156.6543,16705.0
2024-11-20 13:30:00,156.83,156.83,156.42,156.58,9564.0,156.6044,156.6044,156.1949,156.3547,9564.0
2024-11-20 14:00:00,156.52,156.69,156.35,156.46,5569.0,156.2948,156.4646,156.125,156.2349,5569.0
2024-11-20 14:30:00,156.41,156.94,156.39,156.84,52458.0,156.185,156.7142,156.165,156.6143,52458.0
2024-11-20 15:00:00,156.81,157.18,156.74,157.18,15505.0,156.5844,156.9538,156.5145,156.9538,15505.0
2024-11-20 15:30:00,157.27,158.04,157.27,157.93,85908.0,157.0437,157.8126,157.0437,157.7028,85908.0
2024-11-21 09:30:00,159.84,160.25,157.8,158.09,79042.0,159.61,160.0194,157.573,157.8625,79042.0
2024-11-21 10:00:00,158.08,158.34,156.66,156.72,36544.0,157.8526,158.1122,156.4346,156.4945,36544.0
2024-11-21 10:30:00,156.66,158.3,156.54,158.28,33770.0,156.4346,158.0722,156.3148,158.0523,33770.0
2024-11-21 11:00:00,158.52,158.98,158.18,158.96,23369.0,158.2919,158.7513,157.9524,158.7313,23369.0
2024-11-21 11:30:00,158.92,159.14,158.37,158.54,28460.0,158.6913,158.911,158.1421,158.3119,28460.0
2024-11-21 12:00:00,158.54,159.2,158.47,159.07,24289.0,158.3119,158.9709,158.242,158.8411,24289.0
2024-11-21 12:30:00,159.13,159.5,159.06,159.14,12010.0,158.901,159.2705,158.8311,158.911,12010.0
2024-11-21 13:00:00,159.19,159.51,159.17,159.48,22313.0,158.961,159.2805,158.941,159.2505,22313.0
2024-11-21 13:30:00,159.55,159.7,159.37,159.65,12774.0,159.3204,159.4702,159.1407,159.4203,12774.0
2024-11-21 14:00:00,159.69,159.71,159.12,159.4,11056.0,159.4602,159.4802,158.8911,159.1707,11056.0
2024-11-21 14:30:00,159.38,159.61,159.24,159.49,25181.0,159.1507,159.3804,159.0109,159.2605,25181.0
2024-11-21 15:00:00,159.5,159.73,159.5,159.63,22137.0,159.2705,159.5002,159.2705,159.4003,22137.0
2024-11-21 15:30:00,159.64,159.69,158.96,159.07,40720.0,159.4103,159.4602,158.7313,158.8411,40720.0
2024-11-22 09:30:00,158.8,159.31,158.78,159.13,17871.0,158.5715,159.0808,158.5515,158.901,17871.0
2024-11-22 10:00:00,159.03,159.13,158.15,158.24,14968.0,158.8012,158.901,157.9225,158.0123,14968.0
2024-11-22 10:30:00,158.24,158.97,158.23,158.72,14518.0,158.0123,158.7413,158.0023,158.4916,14518.0
2024-11-22 11:00:00,158.87,158.87,158.14,158.32,32102.0,158.6414,158.6414,157.9125,158.0922,32102.0
2024-11-22 11:30:00,158.33,158.75,158.22,158.68,18518.0,158.1022,158.5216,157.9924,158.4517,18518.0
2024-11-22 12:00:00,158.59,158.94,158.57,158.83,14121.0,158.3618,158.7113,158.3418,158.6015,14121.0
2024-11-22 12:30:00,158.83,159.09,158.57,159.03,23677.0,158.6015,158.8611,158.3418,158.8012,23677.0
2024-11-22 13:00:00,159.0,159.16,158.91,158.96,12796.0,158.7712,158.931,158.6814,158.7313,12796.0
2024-11-22 13:30:00,159.11,159.12,158.84,158.93,12260.0,158.8811,158.8911,158.6115,158.7013,12260.0
2024-11-22 14:00:00,158.88,158.91,158.58,158.77,7129.0,158.6514,158.6814,158.3518,158.5416,7129.0
2024-11-22 14:30:00,158.76,158.94,158.7,158.94,19850.0,158.5316,158.7113,158.4717,158.7113,19850.0
2024-11-22 15:00:00,158.87,158.9,158.61,158.78,26554.0,158.6414,158.6714,158.3818,158.5515,26554.0
2024-11-22 15:30:00,158.75,159.16,158.66,159.05,31085.0,158.5216,158.931,158.4317,158.8212,31085.0
2024-11-25 09:30:00,160.28,160.62,159.31,159.57,52025.0,160.0494,160.3889,159.0808,159.3404,52025.0
2024-11-25 10:00:00,159.38,159.63,159.04,159.4,51466.0,159.1507,159.4003,158.8112,159.1707,51466.0
2024-11-25 10:30:00,159.5,159.72,159.05,159.27,32968.0,159.2705,159.4902,158.8212,159.0408,32968.0
2024-11-25 11:00:00,159.23,159.59,159.18,159.55,104414.0,159.0009,159.3604,158.951,159.3204,104414.0
2024-11-25 11:30:00,159.58,159.7,159.12,159.25,10248.0,159.3504,159.4702,158.8911,159.0209,10248.0
2024-11-25 12:00:00,159.17,159.17,158.5,158.57,108886.0,158.941,158.941,158.2719,158.3418,108886.0
2024-11-25 12:30:00,158.67,158.82,158.23,158.75,17685.0,158.4417,158.5915,158.0023,158.5216,17685.0
2024-11-25 13:00:00,158.81,159.05,158.81,158.91,36602.0,158.5815,158.8212,158.5815,158.6814,36602.0
2024-11-25 13:30:00,158.88,159.02,158.67,158.67,24731.0,158.6514,158.7912,158.4417,158.4417,24731.0
2024-11-25 14:00:00,158.68,158.85,158.51,158.68,12578.0,158.4517,158.6214,158.2819,158.4517,12578.0
2024-11-25 14:30:00,158.75,159.0,158.65,158.81,10273.0,158.5216,158.7712,158.4217,158.5815,10273.0
2024-11-25 15:00:00,158.77,158.79,158.6,158.72,14462.0,158.5416,158.5615,158.3718,158.4916,14462.0
2024-11-25 15:30:00,158.72,159.11,158.65,159.05,66810.0,158.4916,158.8811,158.4217,158.8212,66810.0
2024-11-26 09:30:00,159.72,160.37,159.72,159.87,65887.0,159.4902,160.1393,159.4902,159.64,65887.0
2024-11-26 10:00:00,160.01,160.01,159.33,159.66,14064.0,159.7798,159.7798,159.1008,159.4303,14064.0
2024-11-26 10:30:00,159.63,160.06,159.54,159.66,26039.0,159.4003,159.8297,159.3105,159.4303,26039.0
2024-11-26 11:00:00,159.75,159.92,159.59,159.76,14168.0,159.5201,159.6899,159.3604,159.5301,14168.0
2024-11-26 11:30:00,159.77,159.8,159.57,159.77,26780.0,159.5401,159.5701,159.3404,159.5401,26780.0
2024-11-26 12:00:00,159.78,159.81,159.46,159.59,21907.0,159.5501,159.5801,159.2306,159.3604,21907.0
2024-11-26 12:30:00,159.6,159.88,159.56,159.88,14525.0,159.3704,159.65,159.3304,159.65,14525.0
2024-11-26 13:00:00,159.79,159.8,159.54,159.66,10256.0,159.5601,159.5701,159.3105,159.4303,10256.0
2024-11-26 13:30:00,159.66,159.86,159.56,159.79,16543.0,159.4303,159.63,159.3304,159.5601,16543.0
2024-11-26 14:00:00,159.79,159.85,159.25,159.35,21336.0,159.5601,159.62,159.0209,159.1207,21336.0
2024-11-26 14:30:00,159.32,159.46,159.26,159.41,26860.0,159.0908,159.2306,159.0309,159.1806,26860.0
2024-11-26 15:00:00,159.38,159.64,159.37,159.64,26673.0,159.1507,159.4103,159.1407,159.4103,26673.0
2024-11-26 15:30:00,159.61,159.97,159.54,159.84,53656.0,159.3804,159.7398,159.3105,159.61,53656.0
2024-11-27 09:30:00,158.83,158.87,158.02,158.25,21960.0,158.6015,158.6414,157.7926,158.0223,21960.0
2024-11-27 10:00:00,158.17,158.18,157.34,157.47,16626.0,157.9424,157.9524,157.1136,157.2434,16626.0
2024-11-27 10:30:00,157.44,157.54,157.01,157.13,32974.0,157.2135,157.3133,156.7841,156.9039,32974.0
2024-11-27 11:00:00,157.09,157.17,156.82,156.97,21381.0,156.864,156.9439,156.5944,156.7441,21381.0
2024-11-27 11:30:00,156.85,157.16,156.69,156.83,12466.0,156.6243,156.9339,156.4646,156.6044,12466.0
2024-11-27 12:00:00,156.75,156.9,156.44,156.9,30020.0,156.5245,156.6743,156.2149,156.6743,30020.0
2024-11-27 12:30:00,156.85,157.06,156.71,157.06,5823.0,156.6243,156.834,156.4845,156.834,5823.0
2024-11-27 13:00:00,157.04,157.4,156.99,157.31,67881.0,156.814,157.1735,156.7641,157.0837,67881.0
2024-11-27 13:30:00,157.36,157.77,157.36,157.73,14578.0,157.1336,157.543,157.1336,157.5031,14578.0
2024-11-27 14:00:00,157.66,157.75,157.62,157.62,11913.0,157.4332,157.523,157.3932,157.3932,11913.0
2024-11-27 14:30:00,157.64,157.86,157.55,157.75,13091.0,157.4132,157.6329,157.3233,157.523,13091.0
2024-11-27 15:00:00,157.74,158.0,157.66,157.7,15751.0,157.513,157.7727,157.4332,157.4731,15751.0
2024-11-27 15:30:00,157.66,157.92,157.56,157.92,70721.0,157.4332,157.6928,157.3333,157.6928,70721.0
2024-11-29 09:30:00,158.23,159.12,158.04,159.1,20688.0,158.0023,158.8911,157.8126,158.8711,20688.0
2024-11-29 10:00:00,159.12,159.52,158.98,159.19,11919.0,158.8911,159.2905,158.7513,158.961,11919.0
2024-11-29 10:30:00,159.2,159.58,159.19,159.32,14467.0,158.9709,159.3504,158.961,159.0908,14467.0
2024-11-29 11:00:00,159.43,159.63,159.36,159.48,22130.0,159.2006,159.4003,159.1307,159.2505,22130.0
2024-11-29 11:30:00,159.49,159.63,159.35,159.59,9495.0,159.2605,159.4003,159.1207,159.3604,9495.0
2024-11-29 12:00:00,159.51,159.52,159.35,159.37,9305.0,159.2805,159.2905,159.1207,159.1407,9305.0
2024-11-29 12:30:00,159.38,159.58,159.27,159.32,41431.0,159.1507,159.3504,159.0408,159.0908,41431.0
2024-12-02 09:30:00,159.44,160.76,159.4,160.62,50583.0,159.2106,160.5287,159.1707,160.3889,50583.0
2024-12-02 10:00:00,160.65,161.08,160.63,160.95,348131.0,160.4189,160.8482,160.3989,160.7184,348131.0
2024-12-02 10:30:00,161.0,161.13,160.68,160.8,65916.0,160.7684,160.8982,160.4488,160.5686,65916.0
2024-12-02 11:00:00,160.8,161.19,160.8,161.05,48286.0,160.5686,160.9581,160.5686,160.8183,48286.0
2024-12-02 11:30:00,161.07,161.49,161.0,161.37,20408.0,160.8383,161.2576,160.7684,161.1378,20408.0
2024-12-02 12:00:00,161.39,161.61,161.36,161.4,37439.0,161.1578,161.3775,161.1278,161.1678,37439.0
2024-12-02 12:30:00,161.4,161.45,161.25,161.27,14939.0,161.1678,161.2177,161.018,161.038,14939.0
2024-12-02 13:00:00,161.24,161.28,161.06,161.09,17505.0,161.008,161.0479,160.8283,160.8582,17505.0
2024-12-02 13:30:00,161.06,161.21,160.99,161.14,21401.0,160.8283,160.978,160.7584,160.9081,21401.0
2024-12-02 14:00:00,161.1,161.11,160.81,160.9,96024.0,160.8682,160.8782,160.5786,160.6685,96024.0
2024-12-02 14:30:00,160.89,161.09,160.88,161.09,73806.0,160.6585,160.8582,160.6485,160.8582,73806.0
2024-12-02 15:00:00,161.05,161.25,160.95,161.21,92994.0,160.8183,161.018,160.7184,160.978,92994.0
2024-12-02 15:30:00,161.22,161.22,160.95,161.0,398842.0,160.988,160.988,160.7184,160.7684,398842.0
2024-12-03 09:30:00,160.54,161.39,160.26,161.36,85823.0,160.309,161.1578,160.0294,161.1278,85823.0
2024-12-03 10:00:00,161.33,161.63,161.09,161.13,23815.0,161.0979,161.3974,160.8582,160.8982,23815.0
2024-12-03 10:30:00,161.13,161.41,160.93,161.25,51302.0,160.8982,161.1778,160.6985,161.018,51302.0
2024-12-03 11:00:00,161.29,161.62,161.28,161.62,20722.0,161.0579,161.3875,161.0479,161.3875,20722.0
2024-12-03 11:30:00,161.64,161.68,161.16,161.31,28031.0,161.4074,161.4474,160.9281,161.0779,28031.0
2024-12-03 12:00:00,161.29,161.36,161.21,161.23,33149.0,161.0579,161.1278,160.978,160.998,33149.0
2024-12-03 12:30:00,161.22,161.52,161.12,161.51,40822.0,160.988,161.2876,160.8882,161.2776,40822.0
2024-12-03 13:00:00,161.5,161.56,161.44,161.45,11864.0,161.2676,161.3275,161.2077,161.2177,11864.0
2024-12-03 13:30:00,161.38,161.58,161.34,161.53,17437.0,161.1478,161.3475,161.1079,161.2976,17437.0
2024-12-03 14:00:00,161.51,161.58,161.43,161.55,23534.0,161.2776,161.3475,161.1977,161.3176,23534.0
2024-12-03 14:30:00,161.55,161.8,161.55,161.78,83088.0,161.3176,161.5672,161.3176,161.5472,83088.0
2024-12-03 15:00:00,161.77,161.88,161.71,161.86,25337.0,161.5372,161.6471,161.4773,161.6271,25337.0
2024-12-03 15:30:00,161.85,162.14,161.78,162.09,69423.0,161.6171,161.9067,161.5472,161.8568,69423.0
2024-12-04 09:30:00,164.16,164.52,163.84,164.16,91636.0,163.9238,164.2833,163.6043,163.9238,91636.0
2024-12-04 10:00:00,164.13,164.71,163.98,164.69,44833.0,163.8938,164.473,163.7441,164.453,44833.0
2024-12-04 10:30:00,164.72,164.98,164.59,164.86,44660.0,164.483,164.7426,164.3532,164.6228,44660.0
2024-12-04 11:00:00,164.85,164.95,164.69,164.8,26364.0,164.6128,164.7127,164.453,164.5629,26364.0
2024-12-04 11:30:00,164.75,164.87,164.61,164.83,35073.0,164.513,164.6328,164.3732,164.5928,35073.0
2024-12-04 12:00:00,164.83,165.13,164.83,165.07,37330.0,164.5928,164.8924,164.5928,164.8325,37330.0
2024-12-04 12:30:00,165.03,165.04,164.75,164.99,38609.0,164.7926,164.8025,164.513,164.7526,38609.0
2024-12-04 13:00:00,164.96,165.12,164.85,164.88,20586.0,164.7227,164.8824,164.6128,164.6428,20586.0
2024-12-04 13:30:00,164.84,165.12,164.62,164.98,17233.0,164.6028,164.8824,164.3831,164.7426,17233.0
2024-12-04 14:00:00,164.96,165.28,164.95,165.28,42806.0,164.7227,165.0422,164.7127,165.0422,42806.0
2024-12-04 14:30:00,165.26,165.44,165.26,165.34,38805.0,165.0222,165.202,165.0222,165.1021,38805.0
2024-12-04 15:00:00,165.32,165.49,165.26,165.4,102761.0,165.0821,165.2519,165.0222,165.162,102761.0
2024-12-04 15:30:00,165.39,165.58,165.38,165.5,181165.0,165.152,165.3418,165.142,165.2619,181165.0
2024-12-05 09:30:00,165.57,165.59,164.7,164.76,53037.0,165.3318,165.3517,164.463,164.5229,53037.0
2024-12-05 10:00:00,164.88,165.07,164.7,164.87,16861.0,164.6428,164.8325,164.463,164.6328,16861.0
2024-12-05 10:30:00,164.83,164.98,164.59,164.83,33428.0,164.5928,164.7426,164.3532,164.5928,33428.0
2024-12-05 11:00:00,164.8,165.17,164.8,165.06,17444.0,164.5629,164.9324,164.5629,164.8225,17444.0
2024-12-05 11:30:00,165.07,165.2,165.02,165.19,11050.0,164.8325,164.9623,164.7826,164.9523,11050.0
2024-12-05 12:00:00,165.16,165.49,165.16,165.38,12290.0,164.9224,165.2519,164.9224,165.142,12290.0
2024-12-05 12:30:00,165.38,165.38,165.22,165.28,9539.0,165.142,165.142,164.9823,165.0422,9539.0
2024-12-05 13:00:00,165.25,165.25,164.58,164.72,22133.0,165.0122,165.0122,164.3432,164.483,22133.0
2024-12-05 13:30:00,164.73,164.9,164.62,164.67,10586.0,164.493,164.6627,164.3831,164.4331,10586.0
2024-12-05 14:00:00,164.65,164.87,164.51,164.7,52029.0,164.4131,164.6328,164.2733,164.463,52029.0
2024-12-05 14:30:00,164.7,164.78,164.63,164.69,29896.0,164.463,164.5429,164.3931,164.453,29896.0
2024-12-05 15:00:00,164.69,164.83,164.48,164.48,28848.0,164.453,164.5928,164.2433,164.2433,28848.0
2024-12-05 15:30:00,164.5,164.62,164.4,164.56,49167.0,164.2633,164.3831,164.1635,164.3232,49167.0
2024-12-06 09:30:00,164.88,165.81,164.83,165.66,18932.0,164.6428,165.5714,164.5928,165.4216,18932.0
2024-12-06 10:00:00,165.71,165.92,165.54,165.83,37296.0,165.4716,165.6813,165.3018,165.5914,37296.0
2024-12-06 10:30:00,165.77,165.83,165.49,165.65,27499.0,165.5315,165.5914,165.2519,165.4117,27499.0
2024-12-06 11:00:00,165.74,165.74,165.14,165.55,18316.0,165.5015,165.5015,164.9024,165.3118,18316.0
2024-12-06 11:30:00,165.53,165.61,165.25,165.47,15797.0,165.2918,165.3717,165.0122,165.2319,15797.0
2024-12-06 12:00:00,165.45,165.68,165.34,165.64,16861.0,165.2119,165.4416,165.1021,165.4017,16861.0
2024-12-06 12:30:00,165.65,165.65,165.37,165.51,9504.0,165.4117,165.4117,165.1321,165.2719,9504.0
2024-12-06 13:00:00,165.43,165.82,165.43,165.72,23739.0,165.192,165.5814,165.192,165.4816,23739.0
2024-12-06 13:30:00,165.68,165.68,165.54,165.67,12582.0,165.4416,165.4416,165.3018,165.4316,12582.0
2024-12-06 14:00:00,165.64,165.65,165.35,165.45,17779.0,165.4017,165.4117,165.1121,165.2119,17779.0
2024-12-06 14:30:00,165.4,165.63,165.39,165.48,13343.0,165.162,165.3917,165.152,165.2419,13343.0
2024-12-06 15:00:00,165.46,165.5,165.4,165.44,19883.0,165.2219,165.2619,165.162,165.202,19883.0
2024-12-06 15:30:00,165.43,165.5,165.3,165.37,40709.0,165.192,165.2619,165.0622,165.1321,40709.0
2024-12-09 09:30:00,164.85,165.21,164.32,164.95,39505.0,164.6128,164.9723,164.0836,164.7127,39505.0
2024-12-09 10:00:00,164.92,165.07,164.44,164.44,21606.0,164.6827,164.8325,164.2034,164.2034,21606.0
2024-12-09 10:30:00,164.49,164.67,164.04,164.18,32441.0,164.2533,164.4331,163.804,163.9438,32441.0
2024-12-09 11:00:00,164.12,164.42,163.67,164.39,36496.0,163.8839,164.1834,163.4345,164.1535,36496.0
2024-12-09 11:30:00,164.34,164.47,164.18,164.4,24370.0,164.1035,164.2334,163.9438,164.1635,24370.0
2024-12-09 12:00:00,164.36,164.47,164.25,164.25,9646.0,164.1235,164.2334,164.0137,164.0137,9646.0
2024-12-09 12:30:00,164.27,164.55,164.23,164.35,17494.0,164.0336,164.3132,163.9937,164.1135,17494.0
2024-12-09 13:00:00,164.27,164.59,164.21,164.59,7789.0,164.0336,164.3532,163.9737,164.3532,7789.0
2024-12-09 13:30:00,164.55,164.75,164.48,164.51,9903.0,164.3132,164.513,164.2433,164.2733,9903.0
2024-12-09 14:00:00,164.51,164.51,164.15,164.22,15471.0,164.2733,164.2733,163.9138,163.9837,15471.0
2024-12-09 14:30:00,164.21,164.21,163.8,164.06,11210.0,163.9737,163.9737,163.5643,163.8239,11210.0
2024-12-09 15:00:00,164.02,164.02,163.8,163.8,29241.0,163.784,163.784,163.5643,163.5643,29241.0
2024-12-09 15:30:00,163.84,164.17,163.79,164.16,58269.0,163.6043,163.9338,163.5543,163.9238,58269.0
2024-12-10 09:30:00,164.09,164.74,163.97,164.41,52906.0,163.8539,164.503,163.7341,164.1734,52906.0
2024-12-10 10:00:00,164.37,164.72,164.34,164.34,9766.0,164.1335,164.483,164.1035,164.1035,9766.0
2024-12-10 10:30:00,164.22,164.38,163.61,163.61,19095.0,163.9837,164.1435,163.3746,163.3746,19095.0
2024-12-10 11:00:00,163.64,163.67,163.08,163.1,135342.0,163.4046,163.4345,162.8454,162.8653,135342.0
2024-12-10 11:30:00,163.09,163.13,162.77,163.13,85837.0,162.8553,162.8953,162.5358,162.8953,85837.0
2024-12-10 12:00:00,163.04,163.15,162.74,163.03,19307.0,162.8054,162.9153,162.5058,162.7954,19307.0
2024-12-10 12:30:00,163.07,163.26,162.83,162.89,10473.0,162.8354,163.0251,162.5957,162.6556,10473.0
2024-12-10 13:00:00,162.9,162.9,162.62,162.89,60232.0,162.6656,162.6656,162.386,162.6556,60232.0
2024-12-10 13:30:00,162.89,163.0,162.61,162.61,15992.0,162.6556,162.7655,162.376,162.376,15992.0
2024-12-10 14:00:00,162.61,162.72,162.51,162.59,18981.0,162.376,162.4859,162.2762,162.3561,18981.0
2024-12-10 14:30:00,162.62,162.62,162.19,162.27,12917.0,162.386,162.386,161.9566,162.0365,12917.0
2024-12-10 15:00:00,162.19,162.21,161.86,161.87,34436.0,161.9566,161.9766,161.6271,161.6371,34436.0
2024-12-10 15:30:00,161.88,162.34,161.77,162.32,120906.0,161.6471,162.1064,161.5372,162.0865,120906.0
2024-12-11 09:30:00,163.69,164.64,163.42,164.54,51040.0,163.4545,164.4031,163.1849,164.3033,51040.0
2024-12-11 10:00:00,164.52,164.72,164.27,164.33,16806.0,164.2833,164.483,164.0336,164.0936,16806.0
2024-12-11 10:30:00,164.46,164.73,164.17,164.33,25392.0,164.2234,164.493,163.9338,164.0936,25392.0
2024-12-11 11:00:00,164.44,165.11,164.41,165.11,29896.0,164.2034,164.8724,164.1734,164.8724,29896.0
2024-12-11 11:30:00,165.1,165.12,164.9,165.11,21601.0,164.8625,164.8824,164.6627,164.8724,21601.0
2024-12-11 12:00:00,165.09,165.42,165.09,165.31,11220.0,164.8525,165.182,164.8525,165.0721,11220.0
2024-12-11 12:30:00,165.34,165.4,165.17,165.3,9853.0,165.1021,165.162,164.9324,165.0622,9853.0
2024-12-11 13:00:00,165.4,165.52,165.32,165.52,12956.0,165.162,165.2818,165.0821,165.2818,12956.0
2024-12-11 13:30:00,165.52,165.65,165.48,165.53,12678.0,165.2818,165.4117,165.2419,165.2918,12678.0
2024-12-11 14:00:00,165.53,165.56,165.37,165.41,23409.0,165.2918,165.3218,165.1321,165.172,23409.0
2024-12-11 14:30:00,165.42,165.56,165.29,165.4,23540.0,165.182,165.3218,165.0522,165.162,23540.0
2024-12-11 15:00:00,165.37,165.65,165.36,165.62,23890.0,165.1321,165.4117,165.1221,165.3817,23890.0
2024-12-11 15:30:00,165.61,165.63,165.18,165.23,65735.0,165.3717,165.3917,164.9423,164.9923,65735.0
2024-12-12 09:30:00,164.29,164.47,163.95,164.21,21984.0,164.0536,164.2334,163.7141,163.9737,21984.0
2024-12-12 10:00:00,164.29,164.44,163.77,164.34,19556.0,164.0536,164.2034,163.5344,164.1035,19556.0
2024-12-12 10:30:00,164.38,164.68,164.32,164.59,27830.0,164.1435,164.4431,164.0836,164.3532,27830.0
2024-12-12 11:00:00,164.65,164.83,164.63,164.69,9558.0,164.4131,164.5928,164.3931,164.453,9558.0
2024-12-12 11:30:00,164.63,164.64,164.31,164.35,18246.0,164.3931,164.4031,164.0736,164.1135,18246.0
2024-12-12 12:00:00,164.22,164.76,164.22,164.68,11105.0,163.9837,164.5229,163.9837,164.4431,11105.0
2024-12-12 12:30:00,164.68,164.82,164.39,164.82,24821.0,164.4431,164.5829,164.1535,164.5829,24821.0
2024-12-12 13:00:00,164.89,165.01,164.81,164.91,20187.0,164.6528,164.7726,164.5729,164.6727,20187.0
2024-12-12 13:30:00,164.9,164.91,164.64,164.66,11156.0,164.6627,164.6727,164.4031,164.4231,11156.0
2024-12-12 14:00:00,164.6,164.84,164.48,164.48,16834.0,164.3632,164.6028,164.2433,164.2433,16834.0
2024-12-12 14:30:00,164.56,164.68,164.52,164.61,21582.0,164.3232,164.4431,164.2833,164.3732,21582.0
2024-12-12 15:00:00,164.54,164.59,164.32,164.33,13755.0,164.3033,164.3532,164.0836,164.0936,13755.0
2024-12-12 15:30:00,164.38,164.6,164.27,164.3,55231.0,164.1435,164.3632,164.0336,164.0636,55231.0
2024-12-13 09:30:00,165.43,166.03,165.4,165.72,114848.0,165.192,165.7911,165.162,165.4816,114848.0
2024-12-13 10:00:00,165.76,165.78,164.74,164.74,17489.0,165.5215,165.5415,164.503,164.503,17489.0
2024-12-13 10:30:00,164.74,164.97,163.63,163.63,42025.0,164.503,164.7326,163.3946,163.3946,42025.0
2024-12-13 11:00:00,163.59,163.91,163.34,163.52,107322.0,163.3546,163.6742,163.105,163.2847,107322.0
2024-12-13 11:30:00,163.58,163.97,163.41,163.61,21390.0,163.3446,163.7341,163.1749,163.3746,21390.0
2024-12-13 12:00:00,163.56,163.89,163.43,163.43,20650.0,163.3247,163.6542,163.1949,163.1949,20650.0
2024-12-13 12:30:00,163.41,163.63,163.29,163.4,11893.0,163.1749,163.3946,163.0551,163.1649,11893.0
2024-12-13 13:00:00,163.38,163.93,163.36,163.86,19307.0,163.1449,163.6941,163.125,163.6242,19307.0
2024-12-13 13:30:00,163.86,164.06,163.8,164.04,35055.0,163.6242,163.8239,163.5643,163.804,35055.0
2024-12-13 14:00:00,164.03,164.26,163.91,164.25,14120.0,163.794,164.0237,163.6742,164.0137,14120.0
2024-12-13 14:30:00,164.31,164.35,164.14,164.19,53437.0,164.0736,164.1135,163.9038,163.9538,53437.0
2024-12-13 15:00:00,164.17,164.37,164.06,164.37,148759.0,163.9338,164.1335,163.8239,164.1335,148759.0
2024-12-13 15:30:00,164.3,164.41,164.21,164.31,25917.0,164.0636,164.1734,163.9737,164.0736,25917.0
2024-12-16 09:30:00,164.76,165.25,164.41,165.25,31998.0,164.5229,165.0122,164.1734,165.0122,31998.0
2024-12-16 10:00:00,165.3,165.38,164.71,165.23,10107.0,165.0622,165.142,164.473,164.9923,10107.0
2024-12-16 10:30:00,165.24,165.45,165.13,165.13,25010.0,165.0023,165.2119,164.8924,164.8924,25010.0
2024-12-16 11:00:00,165.21,165.45,165.17,165.29,14235.0,164.9723,165.2119,164.9324,165.0522,14235.0
2024-12-16 11:30:00,165.29,165.44,165.08,165.44,9590.0,165.0522,165.202,164.8425,165.202,9590.0
2024-12-16 12:00:00,165.47,165.47,165.18,165.41,10025.0,165.2319,165.2319,164.9423,165.172,10025.0
2024-12-16 12:30:00,165.44,165.69,165.42,165.69,18446.0,165.202,165.4516,165.182,165.4516,18446.0
2024-12-16 13:00:00,165.67,166.08,165.66,166.0,14727.0,165.4316,165.841,165.4216,165.7612,14727.0
2024-12-16 13:30:00,165.99,166.01,165.84,166.0,20759.0,165.7512,165.7711,165.6014,165.7612,20759.0
2024-12-16 14:00:00,165.99,166.29,165.92,166.17,30638.0,165.7512,166.0507,165.6813,165.9309,30638.0
2024-12-16 14:30:00,166.15,166.38,166.12,166.24,24658.0,165.9109,166.1406,165.881,166.0008,24658.0
2024-12-16 15:00:00,166.3,166.47,166.25,166.41,29714.0,166.0607,166.2305,166.0108,166.1706,29714.0
2024-12-16 15:30:00,166.38,166.47,166.06,166.2,58185.0,166.1406,166.2305,165.8211,165.9609,58185.0
2024-12-17 09:30:00,165.01,165.35,164.68,164.88,28381.0,164.8385,165.1781,164.5088,164.7086,28381.0
2024-12-17 10:00:00,164.7,164.84,164.28,164.37,38425.0,164.5288,164.6687,164.1092,164.1992,38425.0
2024-12-17 10:30:00,164.36,164.9,164.36,164.76,19222.0,164.1892,164.7286,164.1892,164.5888,19222.0
2024-12-17 11:00:00,164.99,165.4,164.7,165.33,30425.0,164.8185,165.2281,164.5288,165.1582,30425.0
2024-12-17 11:30:00,165.3,165.88,165.28,165.42,22878.0,165.1282,165.7076,165.1082,165.2481,22878.0
2024-12-17 12:00:00,165.49,165.56,165.21,165.56,13167.0,165.318,165.3879,165.0383,165.3879,13167.0
2024-12-17 12:30:00,165.57,165.63,165.35,165.39,10018.0,165.3979,165.4578,165.1781,165.2181,10018.0
2024-12-17 13:00:00,165.32,165.46,165.15,165.2,14642.0,165.1482,165.288,164.9783,165.0283,14642.0
2024-12-17 13:30:00,165.09,165.24,165.06,165.09,34415.0,164.9184,165.0683,164.8884,164.9184,34415.0
2024-12-17 14:00:00,165.09,165.09,164.87,164.88,9521.0,164.9184,164.9184,164.6986,164.7086,9521.0
2024-12-17 14:30:00,164.89,165.02,164.73,164.99,34105.0,164.7186,164.8485,164.5588,164.8185,34105.0
2024-12-17 15:00:00,164.93,165.0,164.64,164.76,23691.0,164.7586,164.8285,164.4689,164.5888,23691.0
2024-12-17 15:30:00,164.78,165.25,164.68,165.15,39496.0,164.6087,165.0782,164.5088,164.9783,39496.0
2024-12-18 09:30:00,165.64,165.74,164.94,165.32,65384.0,165.4678,165.5677,164.7686,165.1482,65384.0
2024-12-18 10:00:00,165.3,165.62,165.23,165.6,10629.0,165.1282,165.4479,165.0583,165.4279,10629.0
2024-12-18 10:30:00,165.57,165.98,165.55,165.84,10720.0,165.3979,165.8075,165.3779,165.6676,10720.0
2024-12-18 11:00:00,165.82,166.07,165.35,165.75,26975.0,165.6476,165.8974,165.1781,165.5777,26975.0
2024-12-18 11:30:00,165.74,165.84,165.64,165.72,14730.0,165.5677,165.6676,165.4678,165.5478,14730.0
2024-12-18 12:00:00,165.7,165.96,165.65,165.87,12471.0,165.5278,165.7875,165.4778,165.6976,12471.0
2024-12-18 12:30:00,165.79,165.96,165.66,165.94,9116.0,165.6177,165.7875,165.4878,165.7675,9116.0
2024-12-18 13:00:00,165.93,166.13,165.88,165.94,11282.0,165.7575,165.9573,165.7076,165.7675,11282.0
2024-12-18 13:30:00,165.94,166.03,165.81,165.92,13559.0,165.7675,165.8574,165.6377,165.7475,13559.0
2024-12-18 14:00:00,165.81,165.88,164.25,164.25,57906.0,165.6377,165.7076,164.0793,164.0793,57906.0
2024-12-18 14:30:00,164.15,164.55,162.83,162.83,31437.0,163.9794,164.379,162.6608,162.6608,31437.0
2024-12-18 15:00:00,162.93,162.96,161.32,161.4,58836.0,162.7607,162.7906,161.1523,161.2322,58836.0
2024-12-18 15:30:00,161.45,161.71,159.14,159.48,218552.0,161.2822,161.5419,158.9746,159.3142,218552.0
2024-12-19 09:30:00,161.09,161.51,160.35,160.57,110394.0,160.9226,161.3421,160.1833,160.4031,110394.0
2024-12-19 10:00:00,160.62,161.18,160.08,160.08,36098.0,160.4531,161.0125,159.9136,159.9136,36098.0
2024-12-19 10:30:00,160.12,160.8,159.78,160.72,31355.0,159.9536,160.6329,159.6139,160.5529,31355.0
2024-12-19 11:00:00,160.68,161.37,159.99,161.2,14846.0,160.513,161.2023,159.8237,161.0325,14846.0
2024-12-19 11:30:00,161.31,161.64,161.01,161.17,19968.0,161.1423,161.472,160.8426,161.0025,19968.0
2024-12-19 12:00:00,161.18,161.18,160.23,160.31,9094.0,161.0125,161.0125,160.0635,160.1434,9094.0
2024-12-19 12:30:00,160.3,160.69,160.0,160.68,18481.0,160.1334,160.523,159.8337,160.513,18481.0
2024-12-19 13:00:00,160.62,160.67,160.04,160.59,54185.0,160.4531,160.503,159.8737,160.4231,54185.0
2024-12-19 13:30:00,160.55,161.18,160.47,161.18,16097.0,160.3831,161.0125,160.3032,161.0125,16097.0
2024-12-19 14:00:00,161.13,161.15,160.47,160.51,11825.0,160.9625,160.9825,160.3032,160.3432,11825.0
2024-12-19 14:30:00,160.42,160.48,160.15,160.17,36800.0,160.2533,160.3132,159.9835,160.0035,36800.0
2024-12-19 15:00:00,160.17,160.6,159.8,160.3,55850.0,160.0035,160.4331,159.6339,160.1334,55850.0
2024-12-19 15:30:00,160.34,160.43,159.37,159.45,76860.0,160.1733,160.2633,159.2044,159.2843,76860.0
2024-12-20 09:30:00,158.15,158.93,157.9,158.42,49479.0,157.9856,158.7648,157.7359,158.2553,49479.0
2024-12-20 10:00:00,158.45,160.41,158.43,160.41,35671.0,158.2853,160.2433,158.2653,160.2433,35671.0
2024-12-20 10:30:00,160.48,161.2,160.47,160.97,91122.0,160.3132,161.0325,160.3032,160.8027,91122.0
2024-12-20 11:00:00,160.97,162.15,160.97,162.11,22606.0,160.8027,161.9815,160.8027,161.9415,22606.0
2024-12-20 11:30:00,162.24,163.03,162.23,162.87,32741.0,162.0714,162.8605,162.0614,162.7007,32741.0
2024-12-20 12:00:00,162.6,163.23,162.6,163.23,20072.0,162.431,163.0603,162.431,163.0603,20072.0
2024-12-20 12:30:00,163.24,163.27,162.71,162.83,39657.0,163.0703,163.1003,162.5409,162.6608,39657.0
2024-12-20 13:00:00,162.77,162.91,162.02,162.04,13220.0,162.6008,162.7407,161.8516,161.8716,13220.0
2024-12-20 13:30:00,162.15,162.47,162.01,162.23,14116.0,161.9815,162.3011,161.8416,162.0614,14116.0
2024-12-20 14:00:00,162.2,162.57,162.08,162.57,10997.0,162.0314,162.401,161.9115,162.401,10997.0
2024-12-20 14:30:00,162.62,162.86,162.38,162.47,21107.0,162.451,162.6907,162.2112,162.3011,21107.0
2024-12-20 15:00:00,162.44,162.51,162.05,162.06,38595.0,162.2712,162.3411,161.8816,161.8916,38595.0
2024-12-20 15:30:00,162.12,162.17,161.41,162.02,81543.0,161.9515,162.0014,161.2422,161.8516,81543.0
2024-12-23 09:30:00,162.49,163.06,162.18,162.78,63317.0,162.3211,162.8905,162.0114,162.6108,63317.0
2024-12-23 10:00:00,162.66,162.77,161.53,161.95,29918.0,162.4909,162.6008,161.3621,161.7817,29918.0
2024-12-23 10:30:00,161.96,162.44,161.8,162.03,34976.0,161.7917,162.2712,161.6318,161.8616,34976.0
2024-12-23 11:00:00,162.04,162.66,162.04,162.66,191877.0,161.8716,162.4909,161.8716,162.4909,191877.0
2024-12-23 11:30:00,162.63,163.16,162.4,163.16,15546.0,162.461,162.9904,162.2312,162.9904,15546.0
2024-12-23 12:00:00,163.17,163.41,162.76,162.98,30827.0,163.0004,163.2402,162.5908,162.8106,30827.0
2024-12-23 12:30:00,163.0,163.34,162.93,163.15,63342.0,162.8306,163.1702,162.7607,162.9804,63342.0
2024-12-23 13:00:00,163.09,163.46,163.09,163.27,46108.0,162.9205,163.2901,162.9205,163.1003,46108.0
2024-12-23 13:30:00,163.26,163.57,163.25,163.54,12635.0,163.0903,163.4,163.0803,163.37,12635.0
2024-12-23 14:00:00,163.49,163.77,163.47,163.61,10660.0,163.3201,163.5998,163.3001,163.4399,10660.0
2024-12-23 14:30:00,163.65,163.65,163.21,163.23,16985.0,163.4799,163.4799,163.0404,163.0603,16985.0
2024-12-23 15:00:00,163.25,163.3,162.99,163.3,29251.0,163.0803,163.1303,162.8206,163.1303,29251.0
2024-12-23 15:30:00,163.31,163.78,163.3,163.72,60128.0,163.1403,163.6098,163.1303,163.5498,60128.0
2024-12-24 09:30:00,164.09,164.75,164.01,164.72,47222.0,163.9194,164.5788,163.8395,164.5488,47222.0
2024-12-24 10:00:00,164.82,165.0,164.66,164.84,29634.0,164.6487,164.8285,164.4889,164.6687,29634.0
2024-12-24 10:30:00,164.85,165.11,164.82,165.11,23079.0,164.6787,164.9384,164.6487,164.9384,23079.0
2024-12-24 11:00:00,165.09,165.23,164.98,165.16,15054.0,164.9184,165.0583,164.8085,164.9883,15054.0
2024-12-24 11:30:00,165.13,165.25,164.94,165.01,30720.0,164.9584,165.0782,164.7686,164.8385,30720.0
2024-12-24 12:00:00,164.99,165.25,164.99,165.21,28363.0,164.8185,165.0782,164.8185,165.0383,28363.0
2024-12-24 12:30:00,165.16,165.38,164.69,165.38,38999.0,164.9883,165.2081,164.5188,165.2081,38999.0
2024-12-26 09:30:00,164.94,165.46,164.28,164.87,21448.0,164.7686,165.288,164.1092,164.6986,21448.0
2024-12-26 10:00:00,164.83,164.99,164.5,164.98,23227.0,164.6587,164.8185,164.329,164.8085,23227.0
2024-12-26 10:30:00,165.01,165.28,164.95,165.28,19291.0,164.8385,165.1082,164.7786,165.1082,19291.0
2024-12-26 11:00:00,165.25,165.49,165.21,165.28,69065.0,165.0782,165.318,165.0383,165.1082,69065.0
2024-12-26 11:30:00,165.37,165.62,165.37,165.61,27020.0,165.1981,165.4479,165.1981,165.4379,27020.0
2024-12-26 12:00:00,165.64,165.95,165.58,165.58,10133.0,165.4678,165.7775,165.4079,165.4079,10133.0
2024-12-26 12:30:00,165.62,165.76,165.23,165.36,18127.0,165.4479,165.5877,165.0583,165.1881,18127.0
2024-12-26 13:00:00,165.4,165.61,165.36,165.59,16780.0,165.2281,165.4379,165.1881,165.4179,16780.0
2024-12-26 13:30:00,165.55,165.62,165.36,165.44,13857.0,165.3779,165.4479,165.1881,165.268,13857.0
2024-12-26 14:00:00,165.48,165.55,165.35,165.46,10879.0,165.308,165.3779,165.1781,165.288,10879.0
2024-12-26 14:30:00,165.44,165.74,165.41,165.74,22801.0,165.268,165.5677,165.2381,165.5677,22801.0
2024-12-26 15:00:00,165.72,165.84,165.64,165.75,14494.0,165.5478,165.6676,165.4678,165.5777,14494.0
2024-12-26 15:30:00,165.73,165.8,165.35,165.4,47261.0,165.5577,165.6277,165.1781,165.2281,47261.0
2024-12-27 09:30:00,164.41,164.42,162.78,163.07,24362.0,164.2391,164.2491,162.6108,162.9005,24362.0
2024-12-27 10:00:00,162.97,162.97,161.49,161.84,27074.0,162.8006,162.8006,161.3221,161.6718,27074.0
2024-12-27 10:30:00,161.78,162.27,161.5,162.15,11725.0,161.6118,162.1013,161.3321,161.9815,11725.0
2024-12-27 11:00:00,162.17,162.25,161.73,162.25,17400.0,162.0014,162.0814,161.5619,162.0814,17400.0
2024-12-27 11:30:00,162.43,162.52,161.49,161.72,11121.0,162.2612,162.3511,161.3221,161.5519,11121.0
2024-12-27 12:00:00,161.78,161.78,161.32,161.51,24725.0,161.6118,161.6118,161.1523,161.3421,24725.0
2024-12-27 12:30:00,161.66,161.92,161.36,161.92,16125.0,161.492,161.7517,161.1923,161.7517,16125.0
2024-12-27 13:00:00,161.96,162.18,161.82,162.05,10639.0,161.7917,162.0114,161.6518,161.8816,10639.0
2024-12-27 13:30:00,162.0,162.75,161.99,162.69,16373.0,161.8316,162.5808,161.8216,162.5209,16373.0
2024-12-27 14:00:00,162.61,162.82,162.45,162.5,17154.0,162.441,162.6508,162.2812,162.3311,17154.0
2024-12-27 14:30:00,162.49,163.06,162.47,163.04,11645.0,162.3211,162.8905,162.3011,162.8705,11645.0
2024-12-27 15:00:00,162.99,162.99,162.43,162.67,15892.0,162.8206,162.8206,162.2612,162.5009,15892.0
2024-12-27 15:30:00,162.57,163.05,162.29,162.99,59220.0,162.401,162.8805,162.1213,162.8206,59220.0
2024-12-30 09:30:00,160.62,160.75,159.91,159.94,66681.0,160.4531,160.5829,159.7438,159.7738,66681.0
2024-12-30 10:00:00,159.78,160.63,159.7,160.03,28464.0,159.6139,160.463,159.534,159.8637,28464.0
2024-12-30 10:30:00,160.05,160.97,160.0,160.81,48007.0,159.8836,160.8027,159.8337,160.6429,48007.0
2024-12-30 11:00:00,160.77,161.09,160.64,160.85,16364.0,160.6029,160.9226,160.473,160.6828,16364.0
2024-12-30 11:30:00,160.91,161.45,160.91,161.39,21619.0,160.7428,161.2822,160.7428,161.2223,21619.0
2024-12-30 12:00:00,161.4,161.85,161.38,161.84,35285.0,161.2322,161.6818,161.2123,161.6718,35285.0
2024-12-30 12:30:00,161.84,162.32,161.81,162.31,12960.0,161.6718,162.1513,161.6418,162.1413,12960.0
2024-12-30 13:00:00,162.29,162.39,161.73,162.07,11628.0,162.1213,162.2212,161.5619,161.9015,11628.0
2024-12-30 13:30:00,161.93,162.31,161.92,162.1,21979.0,161.7617,162.1413,161.7517,161.9315,21979.0
2024-12-30 14:00:00,162.16,162.16,161.63,161.85,10914.0,161.9915,161.9915,161.462,161.6818,10914.0
2024-12-30 14:30:00,161.81,162.08,161.81,162.01,25932.0,161.6418,161.9115,161.6418,161.8416,25932.0
2024-12-30 15:00:00,161.98,162.1,161.53,161.53,15438.0,161.8116,161.9315,161.3621,161.3621,15438.0
2024-12-30 15:30:00,161.52,161.71,160.99,160.99,67716.0,161.3521,161.5419,160.8227,160.8227,67716.0
2024-12-31 09:30:00,161.27,161.49,160.62,160.93,26991.0,161.1024,161.3221,160.4531,160.7627,26991.0
2024-12-31 10:00:00,161.0,161.29,160.25,161.02,36411.0,160.8327,161.1224,160.0834,160.8526,36411.0
2024-12-31 10:30:00,160.93,161.19,160.6,160.72,20649.0,160.7627,161.0225,160.4331,160.5529,20649.0
2024-12-31 11:00:00,160.66,160.69,160.04,160.16,56385.0,160.493,160.523,159.8737,159.9935,56385.0
2024-12-31 11:30:00,160.09,160.55,159.96,160.31,42156.0,159.9236,160.3831,159.7937,160.1434,42156.0
2024-12-31 12:00:00,160.29,160.41,159.65,159.65,59117.0,160.1234,160.2433,159.4841,159.4841,59117.0
2024-12-31 12:30:00,159.68,160.05,159.28,160.04,38918.0,159.514,159.8836,159.1144,159.8737,38918.0
2024-12-31 13:00:00,160.06,160.29,159.33,159.4,32329.0,159.8936,160.1234,159.1644,159.2343,32329.0
2024-12-31 13:30:00,159.39,159.63,159.19,159.36,24221.0,159.2243,159.4641,159.0245,159.1944,24221.0
2024-12-31 14:00:00,159.34,159.73,159.09,159.21,20606.0,159.1744,159.564,158.9246,159.0445,20606.0
2024-12-31 14:30:00,159.15,159.67,159.05,159.67,17191.0,158.9846,159.504,158.8847,159.504,17191.0
2024-12-31 15:00:00,159.67,160.07,159.32,160.06,17924.0,159.504,159.9036,159.1544,159.8936,17924.0
2024-12-31 15:30:00,160.11,160.14,159.21,159.52,52943.0,159.9436,159.9736,159.0445,159.3542,52943.0
2025-01-02 09:30:00,160.69,161.09,159.2,160.93,117588.0,160.523,160.9226,159.0345,160.7627,117588.0
2025-01-02 10:00:00,161.09,161.44,159.95,160.2,53976.0,160.9226,161.2722,159.7837,160.0335,53976.0
2025-01-02 10:30:00,160.18,160.51,159.57,160.05,62235.0,160.0135,160.3432,159.4041,159.8836,62235.0
2025-01-02 11:00:00,160.09,160.32,159.47,160.22,120217.0,159.9236,160.1534,159.3042,160.0535,120217.0
2025-01-02 11:30:00,160.15,160.73,160.06,160.51,120847.0,159.9835,160.5629,159.8936,160.3432,120847.0
2025-01-02 12:00:00,160.45,160.62,159.13,159.17,50978.0,160.2832,160.4531,158.9646,159.0046,50978.0
2025-01-02 12:30:00,159.0,159.05,157.87,158.67,39607.0,158.8347,158.8847,157.7059,158.5051,39607.0
2025-01-02 13:00:00,158.35,158.72,158.08,158.37,106396.0,158.1854,158.555,157.9157,158.2054,106396.0
2025-01-02 13:30:00,158.47,158.5,157.94,158.33,70307.0,158.3053,158.3353,157.7758,158.1654,70307.0
2025-01-02 14:00:00,158.34,158.98,158.25,158.91,24603.0,158.1754,158.8148,158.0855,158.7448,24603.0
2025-01-02 14:30:00,158.75,159.13,158.56,158.72,75379.0,158.585,158.9646,158.3952,158.555,75379.0
2025-01-02 15:00:00,158.72,159.44,158.64,159.35,198178.0,158.555,159.2743,158.4751,159.1844,198178.0
2025-01-02 15:30:00,159.35,159.61,159.07,159.54,504617.0,159.1844,159.4441,158.9047,159.3742,504617.0
2025-01-03 09:30:00,160.33,161.66,160.33,161.36,62597.0,160.1634,161.492,160.1634,161.1923,62597.0
2025-01-03 10:00:00,161.14,161.78,160.43,160.96,37839.0,160.9725,161.6118,160.2633,160.7927,37839.0
2025-01-03 10:30:00,160.76,161.42,160.76,161.26,84667.0,160.5929,161.2522,160.5929,161.0924,84667.0
2025-01-03 11:00:00,161.22,161.44,160.91,161.44,29520.0,161.0524,161.2722,160.7428,161.2722,29520.0
2025-01-03 11:30:00,161.43,161.92,161.41,161.69,25432.0,161.2622,161.7517,161.2422,161.5219,25432.0
2025-01-03 12:00:00,161.84,161.86,161.5,161.5,33608.0,161.6718,161.6918,161.3321,161.3321,33608.0
2025-01-03 12:30:00,161.55,161.82,161.48,161.79,15460.0,161.3821,161.6518,161.3122,161.6218,15460.0
2025-01-03 13:00:00,161.82,162.03,161.68,162.01,30301.0,161.6518,161.8616,161.512,161.8416,30301.0
2025-01-03 13:30:00,162.01,162.25,161.97,162.0,24430.0,161.8416,162.0814,161.8017,161.8316,24430.0
2025-01-03 14:00:00,162.04,162.36,161.97,162.25,24644.0,161.8716,162.1912,161.8017,162.0814,24644.0
2025-01-03 14:30:00,162.28,162.46,162.22,162.36,149168.0,162.1113,162.2911,162.0514,162.1912,149168.0
2025-01-03 15:00:00,162.28,162.28,162.08,162.21,46542.0,162.1113,162.1113,161.9115,162.0414,46542.0
2025-01-03 15:30:00,162.2,162.46,161.9,162.29,94992.0,162.0314,162.2911,161.7317,162.1213,94992.0
2025-01-06 09:30:00,164.54,165.65,164.27,165.41,71166.0,164.369,165.4778,164.0993,165.2381,71166.0
2025-01-06 10:00:00,165.53,166.23,165.31,166.18,51166.0,165.3579,166.0572,165.1382,166.0073,51166.0
2025-01-06 10:30:00,166.15,166.25,165.83,166.14,39065.0,165.9773,166.0772,165.6576,165.9673,39065.0
2025-01-06 11:00:00,166.05,166.36,165.91,166.2,17859.0,165.8774,166.1871,165.7376,166.0273,17859.0
2025-01-06 11:30:00,166.22,166.22,165.86,165.97,29560.0,166.0472,166.0472,165.6876,165.7975,29560.0
2025-01-06 12:00:00,165.86,166.02,165.61,165.66,47998.0,165.6876,165.8474,165.4379,165.4878,47998.0
2025-01-06 12:30:00,165.65,165.76,165.23,165.48,14191.0,165.4778,165.5877,165.0583,165.308,14191.0
2025-01-06 13:00:00,165.41,165.47,165.0,165.42,41633.0,165.2381,165.298,164.8285,165.2481,41633.0
2025-01-06 13:30:00,165.43,165.46,164.73,164.74,42539.0,165.2581,165.288,164.5588,164.5688,42539.0
2025-01-06 14:00:00,164.62,164.82,164.49,164.74,31098.0,164.4489,164.6487,164.319,164.5688,31098.0
2025-01-06 14:30:00,164.68,164.8,164.3,164.3,14614.0,164.5088,164.6287,164.1292,164.1292,14614.0
2025-01-06 15:00:00,164.24,164.82,164.2,164.81,64656.0,164.0693,164.6487,164.0293,164.6387,64656.0
2025-01-06 15:30:00,164.83,164.95,164.32,164.84,53892.0,164.6587,164.7786,164.1492,164.6687,53892.0
2025-01-07 09:30:00,165.66,165.66,164.28,164.41,29352.0,165.4878,165.4878,164.1092,164.2391,29352.0
2025-01-07 10:00:00,164.23,164.23,162.97,163.34,51766.0,164.0593,164.0593,162.8006,163.1702,51766.0
2025-01-07 10:30:00,163.2,163.2,161.65,162.96,52014.0,163.0304,163.0304,161.482,162.7906,52014.0
2025-01-07 11:00:00,163.03,163.22,162.44,163.05,35261.0,162.8605,163.0504,162.2712,162.8805,35261.0
2025-01-07 11:30:00,163.11,163.11,162.03,162.09,31143.0,162.9405,162.9405,161.8616,161.9215,31143.0
2025-01-07 12:00:00,162.21,162.28,161.73,161.9,51622.0,162.0414,162.1113,161.5619,161.7317,51622.0
2025-01-07 12:30:00,161.84,162.16,161.58,162.01,55352.0,161.6718,161.9915,161.4121,161.8416,55352.0
2025-01-07 13:00:00,162.07,162.64,162.0,162.59,60724.0,161.9015,162.471,161.8316,162.421,60724.0
2025-01-07 13:30:00,162.52,162.52,161.9,161.97,53671.0,162.3511,162.3511,161.7317,161.8017,53671.0
2025-01-07 14:00:00,161.96,162.26,161.93,162.08,40521.0,161.7917,162.0913,161.7617,161.9115,40521.0
2025-01-07 14:30:00,162.06,162.08,161.61,161.69,42383.0,161.8916,161.9115,161.442,161.5219,42383.0
2025-01-07 15:00:00,161.7,161.7,160.95,160.96,35734.0,161.5319,161.5319,160.7827,160.7927,35734.0
2025-01-07 15:30:00,160.98,161.3,160.58,161.16,83769.0,160.8127,161.1323,160.4131,160.9925,83769.0
2025-01-08 09:30:00,161.45,161.45,160.62,161.14,48395.0,161.2822,161.2822,160.4531,160.9725,48395.0
2025-01-08 10:00:00,161.11,161.66,160.05,160.64,33337.0,160.9425,161.492,159.8836,160.473,33337.0
2025-01-08 10:30:00,160.69,161.25,160.51,161.05,55455.0,160.523,161.0824,160.3432,160.8826,55455.0
2025-01-08 11:00:00,161.12,161.12,160.47,160.76,43812.0,160.9525,160.9525,160.3032,160.5929,43812.0
2025-01-08 11:30:00,160.8,161.43,160.79,161.15,12055.0,160.6329,161.2622,160.6229,160.9825,12055.0
2025-01-08 12:00:00,161.1,161.1,159.5,159.56,17757.0,160.9326,160.9326,159.3342,159.3942,17757.0
2025-01-08 12:30:00,159.57,160.41,159.41,160.3,32644.0,159.4041,160.2433,159.2443,160.1334,32644.0
2025-01-08 13:00:00,160.25,161.38,160.25,161.24,24058.0,160.0834,161.2123,160.0834,161.0724,24058.0
2025-01-08 13:30:00,161.11,161.2,160.42,160.74,32870.0,160.9425,161.0325,160.2533,160.5729,32870.0
2025-01-08 14:00:00,160.77,161.55,160.46,161.45,32913.0,160.6029,161.3821,160.2932,161.2822,32913.0
2025-01-08 14:30:00,161.37,161.37,160.71,160.86,27357.0,161.2023,161.2023,160.543,160.6928,27357.0
2025-01-08 15:00:00,160.95,160.99,160.57,160.95,22630.0,160.7827,160.8227,160.4031,160.7827,22630.0
2025-01-08 15:30:00,160.92,161.13,160.64,161.02,39049.0,160.7527,160.9625,160.473,160.8526,39049.0
2025-01-10 09:30:00,159.5,159.5,157.44,158.09,111106.0,159.3342,159.3342,157.2764,157.9257,111106.0
2025-01-10 10:00:00,157.94,158.11,156.65,158.1,55893.0,157.7758,157.9457,156.4872,157.9357,55893.0
2025-01-10 10:30:00,157.95,158.81,157.58,157.6,73920.0,157.7858,158.6449,157.4162,157.4362,73920.0
2025-01-10 11:00:00,157.67,157.67,157.15,157.27,92716.0,157.5061,157.5061,156.9867,157.1065,92716.0
2025-01-10 11:30:00,157.22,157.68,156.83,156.99,96169.0,157.0566,157.5161,156.667,156.8268,96169.0
2025-01-10 12:00:00,156.97,157.45,156.95,157.45,39739.0,156.8068,157.2863,156.7869,157.2863,39739.0
2025-01-10 12:30:00,157.52,158.11,157.45,158.11,25212.0,157.3563,157.9457,157.2863,157.9457,25212.0
2025-01-10 13:00:00,158.01,158.78,157.83,158.66,47923.0,157.8458,158.615,157.666,158.4951,47923.0
2025-01-10 13:30:00,158.62,159.15,158.49,159.12,23358.0,158.4551,158.9846,158.3253,158.9546,23358.0
2025-01-10 14:00:00,158.97,158.97,158.26,158.56,11892.0,158.8048,158.8048,158.0955,158.3952,11892.0
2025-01-10 14:30:00,158.39,158.57,158.24,158.45,15403.0,158.2254,158.4052,158.0755,158.2853,15403.0
2025-01-10 15:00:00,158.39,158.55,157.8,157.82,39355.0,158.2254,158.3852,157.636,157.656,39355.0
2025-01-10 15:30:00,157.78,158.05,157.63,157.84,75114.0,157.616,157.8857,157.4662,157.6759,75114.0
2025-01-13 09:30:00,155.28,155.81,154.57,155.42,78423.0,155.1186,155.6481,154.4093,155.2585,78423.0
2025-01-13 10:00:00,155.31,155.91,154.75,154.75,28920.0,155.1486,155.7479,154.5892,154.5892,28920.0
2025-01-13 10:30:00,154.77,156.02,154.71,155.31,29252.0,154.6091,155.8578,154.5492,155.1486,29252.0
2025-01-13 11:00:00,155.42,155.47,154.96,155.07,23699.0,155.2585,155.3084,154.7989,154.9088,23699.0
2025-01-13 11:30:00,155.08,155.56,154.78,154.84,28739.0,154.9188,155.3983,154.6191,154.6791,28739.0
2025-01-13 12:00:00,154.77,155.79,154.69,155.71,20253.0,154.6091,155.6281,154.5292,155.5482,20253.0
2025-01-13 12:30:00,155.6,155.86,155.39,155.86,14023.0,155.4383,155.698,155.2285,155.698,14023.0
2025-01-13 13:00:00,155.95,156.01,155.71,155.86,21770.0,155.7879,155.8478,155.5482,155.698,21770.0
2025-01-13 13:30:00,155.95,156.05,155.7,155.9,104764.0,155.7879,155.8878,155.5382,155.738,104764.0
2025-01-13 14:00:00,155.95,156.01,155.56,156.01,16885.0,155.7879,155.8478,155.3983,155.8478,16885.0
2025-01-13 14:30:00,155.94,156.25,155.83,156.12,12956.0,155.7779,156.0876,155.668,155.9577,12956.0
2025-01-13 15:00:00,156.1,156.24,155.9,155.96,31903.0,155.9378,156.0776,155.738,155.7979,31903.0
2025-01-13 15:30:00,155.98,156.67,155.91,156.52,112302.0,155.8179,156.5072,155.7479,156.3573,112302.0
2025-01-14 09:30:00,157.68,158.1,156.79,156.8,42425.0,157.5161,157.9357,156.627,156.637,42425.0
2025-01-14 10:00:00,156.8,158.04,156.8,157.21,18155.0,156.637,157.8757,156.637,157.0466,18155.0
2025-01-14 10:30:00,157.22,157.31,156.57,156.6,175443.0,157.0566,157.1465,156.4073,156.4372,175443.0
2025-01-14 11:00:00,156.59,156.69,156.18,156.39,24460.0,156.4272,156.5271,156.0177,156.2274,24460.0
2025-01-14 11:30:00,156.42,156.44,155.67,155.77,14261.0,156.2574,156.2774,155.5082,155.6081,14261.0
2025-01-14 12:00:00,155.71,156.12,155.65,156.05,14254.0,155.5482,155.9577,155.4882,155.8878,14254.0
2025-01-14 12:30:00,156.0,156.19,155.52,155.9,32466.0,155.8379,156.0277,155.3584,155.738,32466.0
2025-01-14 13:00:00,156.05,156.68,156.05,156.65,16163.0,155.8878,156.5171,155.8878,156.4872,16163.0
2025-01-14 13:30:00,156.59,157.17,156.53,157.09,9254.0,156.4272,157.0066,156.3673,156.9267,9254.0
2025-01-14 14:00:00,157.05,157.21,156.92,156.97,13785.0,156.8868,157.0466,156.7569,156.8068,13785.0
2025-01-14 14:30:00,156.91,157.13,156.0,156.0,13082.0,156.7469,156.9667,155.8379,155.8379,13082.0
2025-01-14 15:00:00,156.08,156.09,155.43,155.89,26443.0,155.9178,155.9278,155.2684,155.728,26443.0
2025-01-14 15:30:00,155.94,156.62,155.64,156.62,72924.0,155.7779,156.4572,155.4782,156.4572,72924.0
2025-01-15 09:30:00,158.88,159.81,158.55,159.63,23814.0,158.7149,159.6439,158.3852,159.4641,23814.0
2025-01-15 10:00:00,159.67,160.26,159.67,160.16,37506.0,159.504,160.0934,159.504,159.9935,37506.0
2025-01-15 10:30:00,160.18,160.24,159.8,159.8,39987.0,160.0135,160.0734,159.6339,159.6339,39987.0
2025-01-15 11:00:00,160.03,160.14,159.73,159.73,8990.0,159.8637,159.9736,159.564,159.564,8990.0
2025-01-15 11:30:00,159.66,159.66,159.09,159.27,15656.0,159.4941,159.4941,158.9246,159.1045,15656.0
2025-01-15 12:00:00,159.25,159.69,159.23,159.67,29739.0,159.0845,159.524,159.0645,159.504,29739.0
2025-01-15 12:30:00,159.75,160.04,159.68,159.69,11914.0,159.584,159.8737,159.514,159.524,11914.0
2025-01-15 13:00:00,159.71,160.1,159.7,160.1,15175.0,159.544,159.9336,159.534,159.9336,15175.0
2025-01-15 13:30:00,160.16,160.21,160.0,160.14,15479.0,159.9935,160.0435,159.8337,159.9736,15479.0
2025-01-15 14:00:00,160.18,160.45,160.18,160.44,12199.0,160.0135,160.2832,160.0135,160.2732,12199.0
2025-01-15 14:30:00,160.44,160.52,160.28,160.34,6735.0,160.2732,160.3532,160.1134,160.1733,6735.0
2025-01-15 15:00:00,160.4,160.63,160.31,160.56,15003.0,160.2333,160.463,160.1434,160.3931,15003.0
2025-01-15 15:30:00,160.52,160.57,160.13,160.13,47722.0,160.3532,160.4031,159.9636,159.9636,47722.0
2025-01-16 09:30:00,161.44,161.44,160.06,160.06,176026.0,161.2722,161.2722,159.8936,159.8936,176026.0
2025-01-16 10:00:00,160.09,160.51,159.78,160.07,34964.0,159.9236,160.3432,159.6139,159.9036,34964.0
2025-01-16 10:30:00,160.11,160.48,159.76,160.47,43104.0,159.9436,160.3132,159.5939,160.3032,43104.0
2025-01-16 11:00:00,160.44,160.85,160.18,160.21,23692.0,160.2732,160.6828,160.0135,160.0435,23692.0
2025-01-16 11:30:00,160.2,160.35,159.49,160.17,58696.0,160.0335,160.1833,159.3242,160.0035,58696.0
2025-01-16 12:00:00,160.16,160.36,159.93,160.36,13729.0,159.9935,160.1933,159.7638,160.1933,13729.0
2025-01-16 12:30:00,160.34,160.35,159.93,160.02,13302.0,160.1733,160.1833,159.7638,159.8537,13302.0
2025-01-16 13:00:00,159.99,160.14,159.72,159.72,39637.0,159.8237,159.9736,159.554,159.554,39637.0
2025-01-16 13:30:00,159.55,159.65,159.05,159.35,14534.0,159.3842,159.4841,158.8847,159.1844,14534.0
2025-01-16 14:00:00,159.29,159.77,159.25,159.73,15211.0,159.1244,159.6039,159.0845,159.564,15211.0
2025-01-16 14:30:00,159.65,159.95,159.61,159.94,32378.0,159.4841,159.7837,159.4441,159.7738,32378.0
2025-01-16 15:00:00,159.93,160.04,159.46,159.61,20880.0,159.7638,159.8737,159.2943,159.4441,20880.0
2025-01-16 15:30:00,159.62,159.66,158.63,158.63,49671.0,159.4541,159.4941,158.4651,158.4651,49671.0
2025-01-17 09:30:00,161.95,161.95,160.61,160.64,21685.0,161.7817,161.7817,160.4431,160.473,21685.0
2025-01-17 10:00:00,160.81,161.23,160.32,160.68,18561.0,160.6429,161.0624,160.1534,160.513,18561.0
2025-01-17 10:30:00,160.75,161.32,160.64,161.29,17686.0,160.5829,161.1523,160.473,161.1224,17686.0
2025-01-17 11:00:00,161.26,161.53,161.1,161.53,13123.0,161.0924,161.3621,160.9326,161.3621,13123.0
2025-01-17 11:30:00,161.51,161.51,161.05,161.11,19670.0,161.3421,161.3421,160.8826,160.9425,19670.0
2025-01-17 12:00:00,161.07,161.42,160.96,161.39,19514.0,160.9026,161.2522,160.7927,161.2223,19514.0
2025-01-17 12:30:00,161.42,161.53,161.28,161.5,6889.0,161.2522,161.3621,161.1124,161.3321,6889.0
2025-01-17 13:00:00,161.48,161.79,161.42,161.71,11153.0,161.3122,161.6218,161.2522,161.5419,11153.0
2025-01-17 13:30:00,161.62,161.69,161.3,161.39,12137.0,161.452,161.5219,161.1323,161.2223,12137.0
2025-01-17 14:00:00,161.35,161.47,161.18,161.37,17685.0,161.1823,161.3022,161.0125,161.2023,17685.0
2025-01-17 14:30:00,161.39,161.47,161.17,161.25,21452.0,161.2223,161.3022,161.0025,161.0824,21452.0
2025-01-17 15:00:00,161.17,161.3,161.05,161.24,14809.0,161.0025,161.1323,160.8826,161.0724,14809.0
2025-01-17 15:30:00,161.24,161.53,161.12,161.22,36623.0,161.0724,161.3621,160.9525,161.0524,36623.0
2025-01-21 09:30:00,161.9,161.93,160.87,161.3,82656.0,161.7317,161.7617,160.7028,161.1323,82656.0
2025-01-21 10:00:00,161.19,161.44,160.37,161.4,33464.0,161.0225,161.2722,160.2033,161.2322,33464.0
2025-01-21 10:30:00,161.39,161.42,161.0,161.38,35005.0,161.2223,161.2522,160.8327,161.2123,35005.0
2025-01-21 11:00:00,161.24,161.49,161.09,161.26,53598.0,161.0724,161.3221,160.9226,161.0924,53598.0
2025-01-21 11:30:00,161.3,161.77,161.13,161.71,22357.0,161.1323,161.6019,160.9625,161.5419,22357.0
2025-01-21 12:00:00,161.67,161.92,161.52,161.86,27089.0,161.502,161.7517,161.3521,161.6918,27089.0
2025-01-21 12:30:00,161.9,162.55,161.88,162.55,53266.0,161.7317,162.381,161.7117,162.381,53266.0
2025-01-21 13:00:00,162.54,162.8,162.32,162.6,201298.0,162.3711,162.6308,162.1513,162.431,201298.0
2025-01-21 13:30:00,162.65,162.71,162.49,162.58,42484.0,162.4809,162.5409,162.3211,162.411,42484.0
2025-01-21 14:00:00,162.59,162.7,162.33,162.65,39222.0,162.421,162.5309,162.1613,162.4809,39222.0
2025-01-21 14:30:00,162.66,162.66,162.29,162.54,47921.0,162.4909,162.4909,162.1213,162.3711,47921.0
2025-01-21 15:00:00,162.45,162.73,162.45,162.71,56225.0,162.2812,162.5609,162.2812,162.5409,56225.0
2025-01-21 15:30:00,162.72,162.78,162.3,162.37,159700.0,162.5509,162.6108,162.1313,162.2012,159700.0
2025-01-22 09:30:00,164.36,165.6,164.25,165.45,65133.0,164.1892,165.4279,164.0793,165.278,65133.0
2025-01-22 10:00:00,165.47,165.55,165.14,165.26,55530.0,165.298,165.3779,164.9684,165.0882,55530.0
2025-01-22 10:30:00,165.23,165.73,165.23,165.33,190530.0,165.0583,165.5577,165.0583,165.1582,190530.0
2025-01-22 11:00:00,165.27,165.73,165.19,165.67,41054.0,165.0982,165.5577,165.0183,165.4978,41054.0
2025-01-22 11:30:00,165.72,166.02,165.68,165.99,127530.0,165.5478,165.8474,165.5078,165.8175,127530.0
2025-01-22 12:00:00,166.03,166.21,165.93,166.07,59643.0,165.8574,166.0372,165.7575,165.8974,59643.0
2025-01-22 12:30:00,166.07,166.12,165.92,166.01,72296.0,165.8974,165.9473,165.7475,165.8375,72296.0
2025-01-22 13:00:00,166.0,166.06,165.71,165.72,23713.0,165.8275,165.8874,165.5378,165.5478,23713.0
2025-01-22 13:30:00,165.75,166.12,165.73,165.98,21927.0,165.5777,165.9473,165.5577,165.8075,21927.0
2025-01-22 14:00:00,165.95,166.14,165.89,165.97,55449.0,165.7775,165.9673,165.7176,165.7975,55449.0
2025-01-22 14:30:00,165.95,166.11,165.87,166.1,28475.0,165.7775,165.9373,165.6976,165.9274,28475.0
2025-01-22 15:00:00,166.1,166.11,165.85,165.91,48141.0,165.9274,165.9373,165.6776,165.7376,48141.0
2025-01-22 15:30:00,165.91,166.02,165.69,165.85,56489.0,165.7376,165.8474,165.5178,165.6776,56489.0
2025-01-23 09:30:00,164.78,165.04,164.5,164.99,67704.0,164.6087,164.8685,164.329,164.8185,67704.0
2025-01-23 10:00:00,164.96,165.18,164.8,164.98,18511.0,164.7885,165.0083,164.6287,164.8085,18511.0
2025-01-23 10:30:00,165.07,165.43,165.02,165.34,39259.0,164.8984,165.2581,164.8485,165.1681,39259.0
2025-01-23 11:00:00,165.33,165.42,165.08,165.34,39559.0,165.1582,165.2481,164.9084,165.1681,39559.0
2025-01-23 11:30:00,165.38,165.62,165.3,165.37,67745.0,165.2081,165.4479,165.1282,165.1981,67745.0
2025-01-23 12:00:00,165.34,165.37,165.16,165.19,35964.0,165.1681,165.1981,164.9883,165.0183,35964.0
2025-01-23 12:30:00,165.18,165.26,164.97,165.22,19695.0,165.0083,165.0882,164.7985,165.0483,19695.0
2025-01-23 13:00:00,165.24,165.51,165.2,165.41,14732.0,165.0683,165.338,165.0283,165.2381,14732.0
2025-01-23 13:30:00,165.38,165.6,165.36,165.4,28165.0,165.2081,165.4279,165.1881,165.2281,28165.0
2025-01-23 14:00:00,165.41,165.43,165.16,165.37,49282.0,165.2381,165.2581,164.9883,165.1981,49282.0
2025-01-23 14:30:00,165.38,165.54,165.36,165.46,44559.0,165.2081,165.3679,165.1881,165.288,44559.0
2025-01-23 15:00:00,165.39,165.63,165.36,165.53,56918.0,165.2181,165.4578,165.1881,165.3579,56918.0
2025-01-23 15:30:00,165.52,166.17,165.35,166.17,57440.0,165.348,165.9973,165.1781,165.9973,57440.0
2025-01-24 09:30:00,166.83,166.83,166.0,166.52,33449.0,166.6566,166.6566,165.8275,166.3469,33449.0
2025-01-24 10:00:00,166.44,166.45,165.77,165.78,31099.0,166.267,166.277,165.5977,165.6077,31099.0
2025-01-24 10:30:00,165.82,165.94,165.64,165.81,18664.0,165.6476,165.7675,165.4678,165.6377,18664.0
2025-01-24 11:00:00,165.77,165.96,165.58,165.94,7535.0,165.5977,165.7875,165.4079,165.7675,7535.0
2025-01-24 11:30:00,165.91,166.09,165.58,165.61,11585.0,165.7376,165.9174,165.4079,165.4379,11585.0
2025-01-24 12:00:00,165.61,165.81,165.54,165.62,25157.0,165.4379,165.6377,165.3679,165.4479,25157.0
2025-01-24 12:30:00,165.56,165.61,165.01,165.09,15048.0,165.3879,165.4379,164.8385,164.9184,15048.0
2025-01-24 13:00:00,165.08,165.21,164.85,165.05,16223.0,164.9084,165.0383,164.6787,164.8784,16223.0
2025-01-24 13:30:00,165.06,165.11,164.33,164.41,223193.0,164.8884,164.9384,164.1592,164.2391,223193.0
2025-01-24 14:00:00,164.4,164.48,164.17,164.46,23371.0,164.2291,164.309,163.9994,164.2891,23371.0
2025-01-24 14:30:00,164.4,164.59,164.35,164.35,20159.0,164.2291,164.4189,164.1792,164.1792,20159.0
2025-01-24 15:00:00,164.35,164.52,164.2,164.3,29917.0,164.1792,164.349,164.0293,164.1292,29917.0
2025-01-24 15:30:00,164.36,164.73,164.27,164.68,63488.0,164.1892,164.5588,164.0993,164.5088,63488.0
2025-01-27 09:30:00,157.22,158.87,156.8,158.87,75290.0,157.0566,158.7049,156.637,158.7049,75290.0
2025-01-27 10:00:00,158.74,159.0,157.7,159.0,108947.0,158.575,158.8347,157.5361,158.8347,108947.0
2025-01-27 10:30:00,158.86,159.44,158.48,158.51,82498.0,158.6949,159.2743,158.3153,158.3452,82498.0
2025-01-27 11:00:00,158.49,158.6,157.05,157.12,31942.0,158.3253,158.4352,156.8868,156.9567,31942.0
2025-01-27 11:30:00,157.09,157.65,156.73,157.19,71768.0,156.9267,157.4861,156.5671,157.0266,71768.0
2025-01-27 12:00:00,157.23,157.77,156.92,157.23,44418.0,157.0666,157.606,156.7569,157.0666,44418.0
2025-01-27 12:30:00,157.21,157.58,156.31,156.33,61830.0,157.0466,157.4162,156.1475,156.1675,61830.0
2025-01-27 13:00:00,156.35,156.76,156.2,156.21,52979.0,156.1875,156.5971,156.0376,156.0476,52979.0
2025-01-27 13:30:00,156.22,156.84,156.16,156.17,55586.0,156.0576,156.677,155.9977,156.0077,55586.0
2025-01-27 14:00:00,156.2,157.1,156.15,157.04,34427.0,156.0376,156.9367,155.9877,156.8768,34427.0
2025-01-27 14:30:00,156.98,156.98,155.58,156.07,212117.0,156.8168,156.8168,155.4183,155.9078,212117.0
2025-01-27 15:00:00,156.1,156.7,156.1,156.41,71089.0,155.9378,156.5371,155.9378,156.2474,71089.0
2025-01-27 15:30:00,156.42,157.15,156.42,157.15,81907.0,156.2574,156.9867,156.2574,156.9867,81907.0
2025-01-28 09:30:00,158.36,158.48,156.7,158.17,61654.0,158.1954,158.3153,156.5371,158.0056,61654.0
2025-01-28 10:00:00,158.37,160.43,158.27,160.26,36868.0,158.2054,160.2633,158.1055,160.0934,36868.0
2025-01-28 10:30:00,160.25,160.26,159.65,160.11,44174.0,160.0834,160.0934,159.4841,159.9436,44174.0
2025-01-28 11:00:00,160.12,160.41,159.83,159.92,158649.0,159.9536,160.2433,159.6639,159.7538,158649.0
2025-01-28 11:30:00,159.94,160.65,159.9,160.6,64751.0,159.7738,160.483,159.7338,160.4331,64751.0
2025-01-28 12:00:00,160.6,161.53,160.6,161.37,129705.0,160.4331,161.3621,160.4331,161.2023,129705.0
2025-01-28 12:30:00,161.34,161.39,160.99,161.11,12317.0,161.1723,161.2223,160.8227,160.9425,12317.0
2025-01-28 13:00:00,161.15,161.61,161.13,161.36,16825.0,160.9825,161.442,160.9625,161.1923,16825.0
2025-01-28 13:30:00,161.37,161.44,161.12,161.31,13754.0,161.2023,161.2722,160.9525,161.1423,13754.0
2025-01-28 14:00:00,161.32,161.6,161.14,161.53,24913.0,161.1523,161.432,160.9725,161.3621,24913.0
2025-01-28 14:30:00,161.56,162.27,161.56,162.12,12760.0,161.3921,162.1013,161.3921,161.9515,12760.0
2025-01-28 15:00:00,162.11,162.14,161.81,162.06,34747.0,161.9415,161.9715,161.6418,161.8916,34747.0
2025-01-28 15:30:00,162.04,162.11,161.52,161.9,51306.0,161.8716,161.9415,161.3521,161.7317,51306.0
2025-01-29 09:30:00,161.41,161.41,160.09,160.21,32489.0,161.2422,161.2422,159.9236,160.0435,32489.0
2025-01-29 10:00:00,160.25,160.68,159.78,159.96,14231.0,160.0834,160.513,159.6139,159.7937,14231.0
2025-01-29 10:30:00,160.06,160.22,159.53,159.98,18465.0,159.8936,160.0535,159.3642,159.8137,18465.0
2025-01-29 11:00:00,159.94,160.15,159.72,159.92,8385.0,159.7738,159.9835,159.554,159.7538,8385.0
2025-01-29 11:30:00,159.78,160.04,159.69,159.78,11728.0,159.6139,159.8737,159.524,159.6139,11728.0
2025-01-29 12:00:00,159.86,160.32,159.86,160.16,23059.0,159.6938,160.1534,159.6938,159.9935,23059.0
2025-01-29 12:30:00,160.2,160.33,159.87,159.95,12951.0,160.0335,160.1634,159.7038,159.7837,12951.0
2025-01-29 13:00:00,159.9,159.9,158.75,159.83,18936.0,159.7338,159.7338,158.585,159.6639,18936.0
2025-01-29 13:30:00,159.88,159.96,159.53,159.56,10971.0,159.7138,159.7937,159.3642,159.3942,10971.0
2025-01-29 14:00:00,159.41,159.75,159.07,159.3,19454.0,159.2443,159.584,158.9047,159.1344,19454.0
2025-01-29 14:30:00,159.26,160.66,159.2,160.43,21685.0,159.0945,160.493,159.0345,160.2633,21685.0
2025-01-29 15:00:00,160.33,160.95,159.93,160.89,50826.0,160.1634,160.7827,159.7638,160.7228,50826.0
2025-01-29 15:30:00,161.0,161.02,160.04,160.49,63175.0,160.8327,160.8526,159.8737,160.3232,63175.0
2025-01-30 09:30:00,159.9,161.26,159.71,160.63,28797.0,159.7338,161.0924,159.544,160.463,28797.0
2025-01-30 10:00:00,160.61,160.62,159.55,159.6,157199.0,160.4431,160.4531,159.3842,159.4341,157199.0
2025-01-30 10:30:00,159.62,159.97,158.94,158.94,34479.0,159.4541,159.8037,158.7748,158.7748,34479.0
2025-01-30 11:00:00,159.0,159.36,158.5,159.32,102901.0,158.8347,159.1944,158.3353,159.1544,102901.0
2025-01-30 11:30:00,159.39,160.12,159.22,160.0,18651.0,159.2243,159.9536,159.0545,159.8337,18651.0
2025-01-30 12:00:00,159.8,159.86,159.17,159.27,19186.0,159.6339,159.6938,159.0046,159.1045,19186.0
2025-01-30 12:30:00,159.19,159.51,159.18,159.38,20377.0,159.0245,159.3442,159.0146,159.2143,20377.0
2025-01-30 13:00:00,159.43,159.56,159.18,159.47,16254.0,159.2643,159.3942,159.0146,159.3042,16254.0
2025-01-30 13:30:00,159.43,159.97,159.43,159.97,19418.0,159.2643,159.8037,159.2643,159.8037,19418.0
2025-01-30 14:00:00,159.88,160.14,159.75,160.11,20379.0,159.7138,159.9736,159.584,159.9436,20379.0
2025-01-30 14:30:00,160.04,160.46,159.98,160.45,32418.0,159.8737,160.2932,159.8137,160.2832,32418.0
2025-01-30 15:00:00,160.47,160.87,160.43,160.83,25626.0,160.3032,160.7028,160.2633,160.6628,25626.0
2025-01-30 15:30:00,160.78,160.81,159.73,160.44,93769.0,160.6129,160.6429,159.564,160.2732,93769.0
2025-01-31 09:30:00,162.14,162.37,161.6,162.23,18143.0,161.9715,162.2012,161.432,162.0614,18143.0
2025-01-31 10:00:00,162.37,162.81,162.35,162.58,34250.0,162.2012,162.6408,162.1813,162.411,34250.0
2025-01-31 10:30:00,162.7,163.07,162.51,162.9,103665.0,162.5309,162.9005,162.3411,162.7307,103665.0
2025-01-31 11:00:00,163.0,163.14,162.69,162.71,11319.0,162.8306,162.9704,162.5209,162.5409,11319.0
2025-01-31 11:30:00,162.73,162.82,162.18,162.46,11243.0,162.5609,162.6508,162.0114,162.2911,11243.0
2025-01-31 12:00:00,162.48,162.64,162.12,162.6,51060.0,162.3111,162.471,161.9515,162.431,51060.0
2025-01-31 12:30:00,162.64,162.68,162.37,162.54,14111.0,162.471,162.5109,162.2012,162.3711,14111.0
2025-01-31 13:00:00,162.45,162.54,161.53,161.53,27150.0,162.2812,162.3711,161.3621,161.3621,27150.0
2025-01-31 13:30:00,161.34,161.63,160.84,161.02,44284.0,161.1723,161.462,160.6728,160.8526,44284.0
2025-01-31 14:00:00,161.07,161.32,160.44,160.78,27795.0,160.9026,161.1523,160.2732,160.6129,27795.0
2025-01-31 14:30:00,160.88,160.9,159.73,160.27,41409.0,160.7128,160.7328,159.564,160.1034,41409.0
2025-01-31 15:00:00,160.16,160.16,159.31,159.41,37638.0,159.9935,159.9935,159.1444,159.2443,37638.0
2025-01-31 15:30:00,159.45,160.07,159.19,159.7,105437.0,159.2843,159.9036,159.0245,159.534,105437.0
2025-02-03 09:30:00,156.03,156.75,155.73,156.28,94334.0,155.8678,156.5871,155.5681,156.1176,94334.0
2025-02-03 10:00:00,156.08,157.28,155.3,157.18,64240.0,155.9178,157.1165,155.1386,157.0166,64240.0
2025-02-03 10:30:00,157.04,158.04,157.02,157.8,49127.0,156.8768,157.8757,156.8568,157.636,49127.0
2025-02-03 11:00:00,157.74,158.02,157.07,157.4,36894.0,157.576,157.8558,156.9067,157.2364,36894.0
2025-02-03 11:30:00,157.35,157.69,157.0,157.02,22415.0,157.1865,157.5261,156.8368,156.8568,22415.0
2025-02-03 12:00:00,157.17,157.7,157.03,157.53,18628.0,157.0066,157.5361,156.8668,157.3663,18628.0
2025-02-03 12:30:00,157.19,157.56,156.85,157.28,49214.0,157.0266,157.3962,156.687,157.1165,49214.0
2025-02-03 13:00:00,157.04,157.63,157.03,157.48,92586.0,156.8768,157.4662,156.8668,157.3163,92586.0
2025-02-03 13:30:00,157.5,158.16,157.5,158.14,13982.0,157.3363,157.9956,157.3363,157.9756,13982.0
2025-02-03 14:00:00,158.2,158.65,158.08,158.4,48953.0,158.0356,158.4851,157.9157,158.2354,48953.0
2025-02-03 14:30:00,158.37,158.58,158.24,158.34,32137.0,158.2054,158.4152,158.0755,158.1754,32137.0
2025-02-03 15:00:00,158.34,158.5,158.14,158.2,53305.0,158.1754,158.3353,157.9756,158.0356,53305.0
2025-02-03 15:30:00,158.1,158.3,157.49,157.49,108952.0,157.9357,158.1355,157.3263,157.3263,108952.0
2025-02-04 09:30:00,158.11,159.11,158.11,158.96,39922.0,157.9457,158.9446,157.9457,158.7948,39922.0
2025-02-04 10:00:00,159.11,159.8,159.08,159.64,54973.0,158.9446,159.6339,158.9147,159.4741,54973.0
2025-02-04 10:30:00,159.56,160.06,159.45,159.71,16909.0,159.3942,159.8936,159.2843,159.544,16909.0
2025-02-04 11:00:00,159.81,159.96,159.72,159.93,30873.0,159.6439,159.7937,159.554,159.7638,30873.0
2025-02-04 11:30:00,160.03,160.17,159.63,159.72,20505.0,159.8637,160.0035,159.4641,159.554,20505.0
2025-02-04 12:00:00,159.73,159.75,159.09,159.12,36297.0,159.564,159.584,158.9246,158.9546,36297.0
2025-02-04 12:30:00,158.91,159.28,158.87,159.27,19226.0,158.7448,159.1144,158.7049,159.1045,19226.0
2025-02-04 13:00:00,159.4,159.65,159.07,159.61,14839.0,159.2343,159.4841,158.9047,159.4441,14839.0
2025-02-04 13:30:00,159.61,159.76,159.6,159.63,15328.0,159.4441,159.5939,159.4341,159.4641,15328.0
2025-02-04 14:00:00,159.55,159.94,159.51,159.79,17150.0,159.3842,159.7738,159.3442,159.6239,17150.0
2025-02-04 14:30:00,159.81,159.88,159.42,159.56,88966.0,159.6439,159.7138,159.2543,159.3942,88966.0
2025-02-04 15:00:00,159.55,159.78,159.51,159.57,63940.0,159.3842,159.6139,159.3442,159.4041,63940.0
2025-02-04 15:30:00,159.52,159.98,159.52,159.87,99453.0,159.3542,159.8137,159.3542,159.7038,99453.0
2025-02-05 09:30:00,159.43,159.69,159.11,159.35,39424.0,159.2643,159.524,158.9446,159.1844,39424.0
2025-02-05 10:00:00,159.51,159.67,158.93,159.45,44828.0,159.3442,159.504,158.7648,159.2843,44828.0
2025-02-05 10:30:00,159.5,159.73,159.25,159.56,23918.0,159.3342,159.564,159.0845,159.3942,23918.0
2025-02-05 11:00:00,159.58,159.94,159.42,159.93,27215.0,159.4141,159.7738,159.2543,159.7638,27215.0
2025-02-05 11:30:00,159.91,160.71,159.89,160.68,50480.0,159.7438,160.543,159.7238,160.513,50480.0
2025-02-05 12:00:00,160.7,160.97,160.56,160.68,20279.0,160.533,160.8027,160.3931,160.513,20279.0
2025-02-05 12:30:00,160.66,160.69,160.44,160.57,7003.0,160.493,160.523,160.2732,160.4031,7003.0
2025-02-05 13:00:00,160.62,160.69,160.15,160.27,49919.0,160.4531,160.523,159.9835,160.1034,49919.0
2025-02-05 13:30:00,160.24,160.54,160.22,160.54,87337.0,160.0734,160.3731,160.0535,160.3731,87337.0
2025-02-05 14:00:00,160.53,160.77,160.52,160.56,13450.0,160.3631,160.6029,160.3532,160.3931,13450.0
2025-02-05 14:30:00,160.55,160.7,160.49,160.69,17501.0,160.3831,160.533,160.3232,160.523,17501.0
2025-02-05 15:00:00,160.7,161.11,160.7,161.1,20516.0,160.533,160.9425,160.533,160.9326,20516.0
2025-02-05 15:30:00,161.08,161.25,160.54,161.2,176416.0,160.9126,161.0824,160.3731,161.0325,176416.0
2025-02-06 09:30:00,161.18,161.84,161.03,161.51,17487.0,161.0125,161.6718,160.8626,161.3421,17487.0
2025-02-06 10:00:00,161.65,162.16,161.35,161.56,17983.0,161.482,161.9915,161.1823,161.3921,17983.0
2025-02-06 10:30:00,161.64,161.9,161.17,161.43,31430.0,161.472,161.7317,161.0025,161.2622,31430.0
2025-02-06 11:00:00,161.47,161.74,161.37,161.6,23510.0,161.3022,161.5719,161.2023,161.432,23510.0
2025-02-06 11:30:00,161.53,161.6,161.3,161.4,18178.0,161.3621,161.432,161.1323,161.2322,18178.0
2025-02-06 12:00:00,161.35,161.64,161.25,161.52,30057.0,161.1823,161.472,161.0824,161.3521,30057.0
2025-02-06 12:30:00,161.43,161.77,161.43,161.64,18760.0,161.2622,161.6019,161.2622,161.472,18760.0
2025-02-06 13:00:00,161.72,161.76,161.48,161.68,43603.0,161.5519,161.5919,161.3122,161.512,43603.0
2025-02-06 13:30:00,161.78,161.78,161.52,161.55,21714.0,161.6118,161.6118,161.3521,161.3821,21714.0
2025-02-06 14:00:00,161.52,161.71,161.37,161.42,15186.0,161.3521,161.5419,161.2023,161.2522,15186.0
2025-02-06 14:30:00,161.35,161.35,160.78,161.04,97622.0,161.1823,161.1823,160.6129,160.8726,97622.0
2025-02-06 15:00:00,161.07,161.44,160.97,161.41,97270.0,160.9026,161.2722,160.8027,161.2422,97270.0
2025-02-06 15:30:00,161.44,162.04,161.43,161.97,36953.0,161.2722,161.8716,161.2622,161.8017,36953.0
2025-02-07 09:30:00,162.79,163.42,162.6,162.77,62281.0,162.6208,163.2501,162.431,162.6008,62281.0
2025-02-07 10:00:00,162.74,162.74,161.2,161.74,85878.0,162.5708,162.5708,161.0325,161.5719,85878.0
2025-02-07 10:30:00,161.67,162.15,160.79,161.54,96973.0,161.502,161.9815,160.6229,161.3721,96973.0
2025-02-07 11:00:00,161.55,161.63,160.82,161.08,58047.0,161.3821,161.462,160.6528,160.9126,58047.0
2025-02-07 11:30:00,161.04,161.04,160.35,160.52,25935.0,160.8726,160.8726,160.1833,160.3532,25935.0
2025-02-07 12:00:00,160.42,160.8,160.15,160.45,54440.0,160.2533,160.6329,159.9835,160.2832,54440.0
2025-02-07 12:30:00,160.4,160.84,160.38,160.69,17853.0,160.2333,160.6728,160.2133,160.523,17853.0
2025-02-07 13:00:00,160.87,161.25,160.86,161.18,7369.0,160.7028,161.0824,160.6928,161.0125,7369.0
2025-02-07 13:30:00,161.13,161.2,160.39,160.44,7755.0,160.9625,161.0325,160.2233,160.2732,7755.0
2025-02-07 14:00:00,160.35,160.43,160.09,160.1,18781.0,160.1833,160.2633,159.9236,159.9336,18781.0
2025-02-07 14:30:00,160.05,160.46,159.99,160.44,62205.0,159.8836,160.2932,159.8237,160.2732,62205.0
2025-02-07 15:00:00,160.3,160.33,160.03,160.24,24011.0,160.1334,160.1634,159.8637,160.0734,24011.0
2025-02-07 15:30:00,160.18,160.66,160.18,160.47,53744.0,160.0135,160.493,160.0135,160.3032,53744.0
2025-02-10 09:30:00,161.71,162.76,161.71,162.44,28435.0,161.5419,162.5908,161.5419,162.2712,28435.0
2025-02-10 10:00:00,162.43,162.97,162.42,162.88,36381.0,162.2612,162.8006,162.2512,162.7107,36381.0
2025-02-10 10:30:00,162.86,163.12,162.81,163.02,35077.0,162.6907,162.9505,162.6408,162.8506,35077.0
2025-02-10 11:00:00,163.04,163.09,162.78,162.89,27643.0,162.8705,162.9205,162.6108,162.7207,27643.0
2025-02-10 11:30:00,162.84,162.9,162.63,162.89,21003.0,162.6707,162.7307,162.461,162.7207,21003.0
2025-02-10 12:00:00,162.92,162.92,162.49,162.63,27215.0,162.7507,162.7507,162.3211,162.461,27215.0
2025-02-10 12:30:00,162.64,162.94,162.63,162.91,8179.0,162.471,162.7706,162.461,162.7407,8179.0
2025-02-10 13:00:00,162.92,163.05,162.91,162.96,3971.0,162.7507,162.8805,162.7407,162.7906,3971.0
2025-02-10 13:30:00,162.94,163.08,162.92,163.04,8632.0,162.7706,162.9105,162.7507,162.8705,8632.0
2025-02-10 14:00:00,162.89,163.06,162.88,163.0,28984.0,162.7207,162.8905,162.7107,162.8306,28984.0
2025-02-10 14:30:00,162.93,162.98,162.71,162.85,23083.0,162.7607,162.8106,162.5409,162.6807,23083.0
2025-02-10 15:00:00,162.83,162.98,162.79,162.8,26989.0,162.6608,162.8106,162.6208,162.6308,26989.0
2025-02-10 15:30:00,162.81,162.86,162.58,162.69,29969.0,162.6408,162.6907,162.411,162.5209,29969.0
2025-02-11 09:30:00,161.75,162.82,161.75,162.51,30512.0,161.5819,162.6508,161.5819,162.3411,30512.0
2025-02-11 10:00:00,162.65,163.13,162.43,163.07,16107.0,162.4809,162.9604,162.2612,162.9005,16107.0
2025-02-11 10:30:00,163.1,163.39,162.94,163.09,30645.0,162.9305,163.2202,162.7706,162.9205,30645.0
2025-02-11 11:00:00,163.18,163.2,163.01,163.05,25247.0,163.0104,163.0304,162.8406,162.8805,25247.0
2025-02-11 11:30:00,163.05,163.2,162.66,162.67,13648.0,162.8805,163.0304,162.4909,162.5009,13648.0
2025-02-11 12:00:00,162.63,162.66,161.93,162.65,27387.0,162.461,162.4909,161.7617,162.4809,27387.0
2025-02-11 12:30:00,162.57,162.65,162.34,162.38,13408.0,162.401,162.4809,162.1713,162.2112,13408.0
2025-02-11 13:00:00,162.39,162.54,162.21,162.53,25613.0,162.2212,162.3711,162.0414,162.3611,25613.0
2025-02-11 13:30:00,162.52,163.04,162.52,162.82,11206.0,162.3511,162.8705,162.3511,162.6508,11206.0
2025-02-11 14:00:00,162.81,162.9,162.71,162.75,13011.0,162.6408,162.7307,162.5409,162.5808,13011.0
2025-02-11 14:30:00,162.77,163.09,162.76,163.02,43554.0,162.6008,162.9205,162.5908,162.8506,43554.0
2025-02-11 15:00:00,163.05,163.12,162.88,162.93,33499.0,162.8805,162.9505,162.7107,162.7607,33499.0
2025-02-11 15:30:00,162.93,162.96,162.45,162.59,97278.0,162.7607,162.7906,162.2812,162.421,97278.0
2025-02-12 09:30:00,160.42,161.66,160.3,161.58,17238.0,160.2533,161.492,160.1334,161.4121,17238.0
2025-02-12 10:00:00,161.5,161.73,160.51,161.39,20277.0,161.3321,161.5619,160.3432,161.2223,20277.0
2025-02-12 10:30:00,161.52,161.95,161.41,161.7,57638.0,161.3521,161.7817,161.2422,161.5319,57638.0
2025-02-12 11:00:00,161.69,161.73,161.17,161.33,10456.0,161.5219,161.5619,161.0025,161.1623,10456.0
2025-02-12 11:30:00,161.5,162.18,161.44,162.18,27305.0,161.3321,162.0114,161.2722,162.0114,27305.0
2025-02-12 12:00:00,162.15,162.31,162.1,162.14,50948.0,161.9815,162.1413,161.9315,161.9715,50948.0
2025-02-12 12:30:00,162.14,162.46,161.91,162.42,72354.0,161.9715,162.2911,161.7417,162.2512,72354.0
2025-02-12 13:00:00,162.38,162.39,162.13,162.3,93191.0,162.2112,162.2212,161.9615,162.1313,93191.0
2025-02-12 13:30:00,162.32,162.39,162.12,162.26,17919.0,162.1513,162.2212,161.9515,162.0913,17919.0
2025-02-12 14:00:00,162.22,162.27,161.96,162.27,27633.0,162.0514,162.1013,161.7917,162.1013,27633.0
2025-02-12 14:30:00,162.25,162.61,162.19,162.54,11737.0,162.0814,162.441,162.0214,162.3711,11737.0
2025-02-12 15:00:00,162.57,162.61,162.41,162.46,17451.0,162.401,162.441,162.2412,162.2911,17451.0
2025-02-12 15:30:00,162.45,162.53,162.22,162.45,58537.0,162.2812,162.3611,162.0514,162.2812,58537.0
2025-02-13 09:30:00,162.78,163.77,162.71,163.42,22731.0,162.6108,163.5998,162.5409,163.2501,22731.0
2025-02-13 10:00:00,163.45,163.99,163.05,163.82,22994.0,163.2801,163.8196,162.8805,163.6497,22994.0
2025-02-13 10:30:00,163.73,164.66,163.73,164.37,37831.0,163.5598,164.4889,163.5598,164.1992,37831.0
2025-02-13 11:00:00,164.4,164.5,164.18,164.24,15310.0,164.2291,164.329,164.0094,164.0693,15310.0
2025-02-13 11:30:00,164.23,164.3,163.76,163.95,22768.0,164.0593,164.1292,163.5898,163.7796,22768.0
2025-02-13 12:00:00,163.91,164.25,163.83,163.99,25298.0,163.7396,164.0793,163.6597,163.8196,25298.0
2025-02-13 12:30:00,163.91,164.3,163.89,164.07,11939.0,163.7396,164.1292,163.7197,163.8995,11939.0
2025-02-13 13:00:00,164.04,164.09,163.38,163.94,23465.0,163.8695,163.9194,163.2102,163.7696,23465.0
2025-02-13 13:30:00,163.89,164.22,163.55,164.18,98223.0,163.7197,164.0493,163.38,164.0094,98223.0
2025-02-13 14:00:00,164.22,164.52,164.15,164.45,18780.0,164.0493,164.349,163.9794,164.2791,18780.0
2025-02-13 14:30:00,164.44,164.86,164.43,164.71,32452.0,164.2691,164.6886,164.2591,164.5388,32452.0
2025-02-13 15:00:00,164.65,164.9,164.65,164.8,20401.0,164.4789,164.7286,164.4789,164.6287,20401.0
2025-02-13 15:30:00,164.81,165.1,164.59,165.03,35231.0,164.6387,164.9284,164.4189,164.8585,35231.0
2025-02-14 09:30:00,164.79,165.06,164.56,164.91,34641.0,164.6187,164.8884,164.389,164.7386,34641.0
2025-02-14 10:00:00,164.98,165.23,164.78,165.16,16748.0,164.8085,165.0583,164.6087,164.9883,16748.0
2025-02-14 10:30:00,165.14,165.48,164.9,165.44,25555.0,164.9684,165.308,164.7286,165.268,25555.0
2025-02-14 11:00:00,165.44,165.44,164.78,165.14,12881.0,165.268,165.268,164.6087,164.9684,12881.0
2025-02-14 11:30:00,165.14,165.14,164.83,165.08,23633.0,164.9684,164.9684,164.6587,164.9084,23633.0
2025-02-14 12:00:00,165.08,165.12,164.84,164.84,8443.0,164.9084,164.9484,164.6687,164.6687,8443.0
2025-02-14 12:30:00,164.8,165.36,164.8,165.34,12093.0,164.6287,165.1881,164.6287,165.1681,12093.0
2025-02-14 13:00:00,165.36,165.48,165.21,165.21,14694.0,165.1881,165.308,165.0383,165.0383,14694.0
2025-02-14 13:30:00,165.35,165.65,165.35,165.6,11280.0,165.1781,165.4778,165.1781,165.4279,11280.0
2025-02-14 14:00:00,165.53,165.74,165.51,165.54,14282.0,165.3579,165.5677,165.338,165.3679,14282.0
2025-02-14 14:30:00,165.46,165.58,165.38,165.58,23445.0,165.288,165.4079,165.2081,165.4079,23445.0
2025-02-14 15:00:00,165.53,165.71,165.44,165.66,25967.0,165.3579,165.5378,165.268,165.4878,25967.0
2025-02-14 15:30:00,165.64,166.03,165.61,165.81,109972.0,165.4678,165.8574,165.4379,165.6377,109972.0
2025-02-18 09:30:00,166.8,167.13,166.0,166.5,29411.0,166.6266,166.9563,165.8275,166.3269,29411.0
2025-02-18 10:00:00,166.4,166.5,165.83,165.91,16683.0,166.227,166.3269,165.6576,165.7376,16683.0
2025-02-18 10:30:00,165.9,166.22,165.63,166.22,43915.0,165.7276,166.0472,165.4578,166.0472,43915.0
2025-02-18 11:00:00,166.19,166.58,166.17,166.58,22315.0,166.0173,166.4069,165.9973,166.4069,22315.0
2025-02-18 11:30:00,166.55,166.7,166.37,166.42,27635.0,166.3769,166.5267,166.1971,166.247,27635.0
2025-02-18 12:00:00,166.42,166.54,166.3,166.33,31613.0,166.247,166.3669,166.1271,166.1571,31613.0
2025-02-18 12:30:00,166.32,166.58,166.32,166.5,18773.0,166.1471,166.4069,166.1471,166.3269,18773.0
2025-02-18 13:00:00,166.47,166.6,166.25,166.27,11715.0,166.297,166.4268,166.0772,166.0972,11715.0
2025-02-18 13:30:00,166.23,166.25,166.0,166.16,14133.0,166.0572,166.0772,165.8275,165.9873,14133.0
2025-02-18 14:00:00,166.16,166.2,165.65,166.04,38382.0,165.9873,166.0273,165.4778,165.8674,38382.0
2025-02-18 14:30:00,166.01,166.37,165.98,166.32,32206.0,165.8375,166.1971,165.8075,166.1471,32206.0
2025-02-18 15:00:00,166.31,166.38,166.22,166.28,18650.0,166.1371,166.2071,166.0472,166.1072,18650.0
2025-02-18 15:30:00,166.29,166.79,166.09,166.79,48367.0,166.1172,166.6166,165.9174,166.6166,48367.0
2025-02-19 09:30:00,166.75,166.75,165.79,165.87,34856.0,166.5767,166.5767,165.6177,165.6976,34856.0
2025-02-19 10:00:00,165.81,165.9,165.3,165.7,22472.0,165.6377,165.7276,165.1282,165.5278,22472.0
2025-02-19 10:30:00,165.71,166.2,165.71,165.77,37679.0,165.5378,166.0273,165.5378,165.5977,37679.0
2025-02-19 11:00:00,165.86,166.46,165.84,166.43,81886.0,165.6876,166.287,165.6676,166.257,81886.0
2025-02-19 11:30:00,166.41,166.65,166.35,166.52,10748.0,166.237,166.4768,166.1771,166.3469,10748.0
2025-02-19 12:00:00,166.56,166.69,166.37,166.47,17747.0,166.3869,166.5167,166.1971,166.297,17747.0
2025-02-19 12:30:00,166.46,166.9,166.41,166.85,23501.0,166.287,166.7265,166.237,166.6766,23501.0
2025-02-19 13:00:00,166.79,166.8,166.32,166.75,39519.0,166.6166,166.6266,166.1471,166.5767,39519.0
2025-02-19 13:30:00,166.81,166.97,166.75,166.75,12519.0,166.6366,166.7965,166.5767,166.5767,12519.0
2025-02-19 14:00:00,166.73,167.15,166.73,167.12,13153.0,166.5567,166.9763,166.5567,166.9463,13153.0
2025-02-19 14:30:00,167.01,167.3,167.01,167.26,22526.0,166.8364,167.1261,166.8364,167.0862,22526.0
2025-02-19 15:00:00,167.18,167.21,166.24,166.36,46002.0,167.0062,167.0362,166.0672,166.1871,46002.0
2025-02-19 15:30:00,166.36,166.66,166.26,166.61,69575.0,166.1871,166.4868,166.0872,166.4368,69575.0
2025-02-20 09:30:00,166.58,166.58,164.5,164.56,32610.0,166.4069,166.4069,164.329,164.389,32610.0
2025-02-20 10:00:00,164.59,165.42,164.1,165.42,24548.0,164.4189,165.2481,163.9294,165.2481,24548.0
2025-02-20 10:30:00,165.38,165.49,164.49,164.49,23670.0,165.2081,165.318,164.319,164.319,23670.0
2025-02-20 11:00:00,164.63,165.23,164.63,165.13,18784.0,164.4589,165.0583,164.4589,164.9584,18784.0
2025-02-20 11:30:00,165.14,165.21,164.83,164.97,28652.0,164.9684,165.0383,164.6587,164.7985,28652.0
2025-02-20 12:00:00,164.98,165.58,164.98,165.49,23143.0,164.8085,165.4079,164.8085,165.318,23143.0
2025-02-20 12:30:00,165.49,165.59,165.19,165.21,8217.0,165.318,165.4179,165.0183,165.0383,8217.0
2025-02-20 13:00:00,165.16,165.42,165.16,165.28,14197.0,164.9883,165.2481,164.9883,165.1082,14197.0
2025-02-20 13:30:00,165.22,165.49,165.18,165.47,21708.0,165.0483,165.318,165.0083,165.298,21708.0
2025-02-20 14:00:00,165.49,165.72,165.43,165.59,66080.0,165.318,165.5478,165.2581,165.4179,66080.0
2025-02-20 14:30:00,165.59,165.82,165.31,165.8,17417.0,165.4179,165.6476,165.1382,165.6277,17417.0
2025-02-20 15:00:00,165.78,165.83,165.51,165.65,38312.0,165.6077,165.6576,165.338,165.4778,38312.0
2025-02-20 15:30:00,165.66,165.98,165.57,165.93,43491.0,165.4878,165.8075,165.3979,165.7575,43491.0
2025-02-21 09:30:00,166.09,166.26,165.28,165.34,28967.0,165.9174,166.0872,165.1082,165.1681,28967.0
2025-02-21 10:00:00,165.28,165.5,164.46,164.61,25654.0,165.1082,165.328,164.2891,164.4389,25654.0
2025-02-21 10:30:00,164.47,164.71,164.12,164.53,67568.0,164.2991,164.5388,163.9494,164.359,67568.0
2025-02-21 11:00:00,164.65,164.73,164.29,164.4,22705.0,164.4789,164.5588,164.1192,164.2291,22705.0
2025-02-21 11:30:00,164.44,164.65,164.28,164.45,29457.0,164.2691,164.4789,164.1092,164.2791,29457.0
2025-02-21 12:00:00,164.41,164.64,163.89,164.08,13354.0,164.2391,164.4689,163.7197,163.9095,13354.0
2025-02-21 12:30:00,164.11,164.14,163.4,163.42,44237.0,163.9394,163.9694,163.2302,163.2501,44237.0
2025-02-21 13:00:00,163.29,163.29,162.82,163.04,12558.0,163.1203,163.1203,162.6508,162.8705,12558.0
2025-02-21 13:30:00,162.88,163.34,162.63,162.69,28457.0,162.7107,163.1702,162.461,162.5209,28457.0
2025-02-21 14:00:00,162.7,162.76,161.73,161.73,39778.0,162.5309,162.5908,161.5619,161.5619,39778.0
2025-02-21 14:30:00,161.81,162.11,161.54,161.59,22113.0,161.6418,161.9415,161.3721,161.422,22113.0
2025-02-21 15:00:00,161.64,161.86,161.52,161.72,43578.0,161.472,161.6918,161.3521,161.5519,43578.0
2025-02-21 15:30:00,161.76,161.84,161.42,161.5,111000.0,161.5919,161.6718,161.2522,161.3321,111000.0
2025-02-24 09:30:00,162.29,162.63,160.33,160.34,95837.0,162.1213,162.461,160.1634,160.1733,95837.0
2025-02-24 10:00:00,160.1,160.36,158.8,159.48,45253.0,159.9336,160.1933,158.6349,159.3142,45253.0
2025-02-24 10:30:00,159.57,159.71,158.93,159.41,32727.0,159.4041,159.544,158.7648,159.2443,32727.0
2025-02-24 11:00:00,159.38,160.66,159.35,160.47,13621.0,159.2143,160.493,159.1844,160.3032,13621.0
2025-02-24 11:30:00,160.64,160.85,160.17,160.5,14670.0,160.473,160.6828,160.0035,160.3332,14670.0
2025-02-24 12:00:00,160.54,161.13,160.51,160.96,13738.0,160.3731,160.9625,160.3432,160.7927,13738.0
2025-02-24 12:30:00,160.97,161.2,160.78,160.83,32760.0,160.8027,161.0325,160.6129,160.6628,32760.0
2025-02-24 13:00:00,160.8,161.3,160.8,161.15,42353.0,160.6329,161.1323,160.6329,160.9825,42353.0
2025-02-24 13:30:00,161.15,161.17,160.74,160.84,24418.0,160.9825,161.0025,160.5729,160.6728,24418.0
2025-02-24 14:00:00,160.93,161.08,160.43,160.44,11001.0,160.7627,160.9126,160.2633,160.2732,11001.0
2025-02-24 14:30:00,160.53,160.68,160.17,160.28,17491.0,160.3631,160.513,160.0035,160.1134,17491.0
2025-02-24 15:00:00,160.18,160.44,160.03,160.06,40563.0,160.0135,160.2732,159.8637,159.8936,40563.0
2025-02-24 15:30:00,160.09,160.33,159.1,159.18,85831.0,159.9236,160.1634,158.9346,159.0146,85831.0
2025-02-25 09:30:00,158.56,158.81,157.0,157.52,56418.0,158.3952,158.6449,156.8368,157.3563,56418.0
2025-02-25 10:00:00,157.3,157.3,155.36,155.55,84988.0,157.1365,157.1365,155.1985,155.3883,84988.0
2025-02-25 10:30:00,155.69,156.83,155.52,156.44,73437.0,155.5282,156.667,155.3584,156.2774,73437.0
2025-02-25 11:00:00,156.31,156.33,155.87,155.91,73120.0,156.1475,156.1675,155.708,155.7479,73120.0
2025-02-25 11:30:00,156.0,157.39,155.58,157.29,67015.0,155.8379,157.2264,155.4183,157.1265,67015.0
2025-02-25 12:00:00,157.17,157.3,156.66,157.3,18637.0,157.0066,157.1365,156.4972,157.1365,18637.0
2025-02-25 12:30:00,157.35,157.72,157.33,157.61,12681.0,157.1865,157.5561,157.1665,157.4462,12681.0
2025-02-25 13:00:00,157.75,158.1,157.21,157.21,19478.0,157.586,157.9357,157.0466,157.0466,19478.0
2025-02-25 13:30:00,157.17,157.73,157.1,157.32,19302.0,157.0066,157.5661,156.9367,157.1565,19302.0
2025-02-25 14:00:00,157.31,157.33,156.67,156.71,28369.0,157.1465,157.1665,156.5072,156.5471,28369.0
2025-02-25 14:30:00,156.73,157.29,156.72,157.2,10717.0,156.5671,157.1265,156.5571,157.0366,10717.0
2025-02-25 15:00:00,157.18,157.74,157.02,157.5,23373.0,157.0166,157.576,156.8568,157.3363,23373.0
2025-02-25 15:30:00,157.45,157.45,156.24,156.57,144180.0,157.2863,157.2863,156.0776,156.4073,144180.0
2025-02-26 09:30:00,157.81,158.57,157.3,158.49,48399.0,157.646,158.4052,157.1365,158.3253,48399.0
2025-02-26 10:00:00,158.43,159.08,158.08,158.35,29838.0,158.2653,158.9147,157.9157,158.1854,29838.0
2025-02-26 10:30:00,158.37,158.94,158.31,158.9,32724.0,158.2054,158.7748,158.1455,158.7348,32724.0
2025-02-26 11:00:00,159.01,159.53,159.01,159.12,13332.0,158.8447,159.3642,158.8447,158.9546,13332.0
2025-02-26 11:30:00,159.12,159.58,158.99,159.04,11194.0,158.9546,159.4141,158.8247,158.8747,11194.0
2025-02-26 12:00:00,159.05,159.47,159.05,159.28,29198.0,158.8847,159.3042,158.8847,159.1144,29198.0
2025-02-26 12:30:00,159.3,159.39,158.2,158.33,33120.0,159.1344,159.2243,158.0356,158.1654,33120.0
2025-02-26 13:00:00,158.33,158.33,157.64,157.64,22889.0,158.1654,158.1654,157.4762,157.4762,22889.0
2025-02-26 13:30:00,157.78,157.87,156.87,157.04,36758.0,157.616,157.7059,156.707,156.8768,36758.0
2025-02-26 14:00:00,157.0,157.53,156.76,157.3,33185.0,156.8368,157.3663,156.5971,157.1365,33185.0
2025-02-26 14:30:00,157.25,157.56,157.0,157.0,32183.0,157.0866,157.3962,156.8368,156.8368,32183.0
2025-02-26 15:00:00,156.94,157.7,156.92,157.66,18751.0,156.7769,157.5361,156.7569,157.4961,18751.0
2025-02-26 15:30:00,157.59,158.18,157.42,157.93,37160.0,157.4262,158.0156,157.2564,157.7658,37160.0
2025-02-27 09:30:00,159.25,159.36,155.87,155.87,48191.0,159.0845,159.1944,155.708,155.708,48191.0
2025-02-27 10:00:00,155.87,157.37,154.94,156.98,48313.0,155.708,157.2064,154.779,156.8168,48313.0
2025-02-27 10:30:00,156.98,157.17,156.13,156.2,29052.0,156.8168,157.0066,155.9677,156.0376,29052.0
2025-02-27 11:00:00,156.25,157.31,156.19,156.55,87595.0,156.0876,157.1465,156.0277,156.3873,87595.0
2025-02-27 11:30:00,156.52,156.87,156.0,156.0,51609.0,156.3573,156.707,155.8379,155.8379,51609.0
2025-02-27 12:00:00,156.06,156.41,155.81,156.41,19477.0,155.8978,156.2474,155.6481,156.2474,19477.0
2025-02-27 12:30:00,156.66,156.66,155.97,156.33,16813.0,156.4972,156.4972,155.8079,156.1675,16813.0
2025-02-27 13:00:00,156.43,156.99,156.4,156.87,33711.0,156.2674,156.8268,156.2374,156.707,33711.0
2025-02-27 13:30:00,156.85,156.99,156.38,156.57,75539.0,156.687,156.8268,156.2175,156.4073,75539.0
2025-02-27 14:00:00,156.36,156.36,154.98,154.99,34245.0,156.1975,156.1975,154.8189,154.8289,34245.0
2025-02-27 14:30:00,154.98,154.98,154.22,154.57,57901.0,154.8189,154.8189,154.0597,154.4093,57901.0
2025-02-27 15:00:00,154.63,154.63,153.21,153.27,166656.0,154.4693,154.4693,153.0508,153.1107,166656.0
2025-02-27 15:30:00,153.27,153.59,152.19,152.24,171235.0,153.1107,153.4304,152.0318,152.0818,171235.0
2025-02-28 09:30:00,151.67,151.98,150.24,151.6,71414.0,151.5124,151.822,150.0838,151.4424,71414.0
2025-02-28 10:00:00,151.51,153.45,151.37,153.45,68382.0,151.3525,153.2905,151.2127,153.2905,68382.0
2025-02-28 10:30:00,153.33,153.68,152.76,153.34,37668.0,153.1706,153.5203,152.6012,153.1806,37668.0
2025-02-28 11:00:00,153.29,153.49,152.27,152.28,26126.0,153.1307,153.3305,152.1117,152.1217,26126.0
2025-02-28 11:30:00,152.16,153.17,152.16,152.86,28166.0,152.0018,153.0108,152.0018,152.7011,28166.0
2025-02-28 12:00:00,152.69,153.12,152.52,152.79,18559.0,152.5313,152.9608,152.3615,152.6312,18559.0
2025-02-28 12:30:00,152.71,152.78,151.36,151.37,32739.0,152.5513,152.6212,151.2027,151.2127,32739.0
2025-02-28 13:00:00,151.33,151.91,151.0,151.91,243208.0,151.1727,151.7521,150.8431,151.7521,243208.0
2025-02-28 13:30:00,151.82,152.34,151.42,151.52,24999.0,151.6622,152.1817,151.2626,151.3625,24999.0
2025-02-28 14:00:00,151.71,151.97,151.48,151.79,23764.0,151.5523,151.812,151.3226,151.6322,23764.0
2025-02-28 14:30:00,151.82,152.78,151.82,152.54,25644.0,151.6622,152.6212,151.6622,152.3815,25644.0
2025-02-28 15:00:00,152.74,153.24,152.6,153.24,50970.0,152.5812,153.0807,152.4414,153.0807,50970.0
2025-02-28 15:30:00,153.05,154.8,152.54,154.71,93710.0,152.8909,154.6391,152.3815,154.5492,93710.0
2025-03-03 09:30:00,155.69,155.85,153.0,153.15,87144.0,155.5282,155.688,152.841,152.9908,87144.0
2025-03-03 10:00:00,152.98,153.99,152.45,153.94,39814.0,152.821,153.8299,152.2915,153.78,39814.0
2025-03-03 10:30:00,154.29,154.4,153.37,153.5,27003.0,154.1296,154.2395,153.2106,153.3405,27003.0
2025-03-03 11:00:00,153.45,154.35,153.45,153.57,71378.0,153.2905,154.1896,153.2905,153.4104,71378.0
2025-03-03 11:30:00,153.64,154.0,153.15,153.81,28546.0,153.4803,153.8399,152.9908,153.6501,28546.0
2025-03-03 12:00:00,153.77,154.12,153.68,153.87,30625.0,153.6102,153.9598,153.5203,153.7101,30625.0
2025-03-03 12:30:00,153.93,154.13,153.05,153.22,18680.0,153.77,153.9698,152.8909,153.0607,18680.0
2025-03-03 13:00:00,153.18,153.25,151.83,151.85,46590.0,153.0208,153.0907,151.6722,151.6922,46590.0
2025-03-03 13:30:00,152.03,152.61,151.67,152.46,49822.0,151.872,152.4514,151.5124,152.3015,49822.0
2025-03-03 14:00:00,152.38,152.84,152.04,152.22,49153.0,152.2216,152.6811,151.882,152.0618,49153.0
2025-03-03 14:30:00,152.18,153.05,151.31,151.35,123111.0,152.0218,152.8909,151.1527,151.1927,123111.0
2025-03-03 15:00:00,151.24,151.24,149.2,149.38,139356.0,151.0828,151.0828,149.0449,149.2247,139356.0
2025-03-03 15:30:00,149.38,149.92,148.76,149.92,113681.0,149.2247,149.7642,148.6054,149.7642,113681.0
2025-03-04 09:30:00,148.69,149.89,148.17,148.2,106628.0,148.5355,149.7342,148.016,148.046,106628.0
2025-03-04 10:00:00,148.0,148.3,146.6,147.4,288584.0,147.8462,148.1459,146.4476,147.2468,288584.0
2025-03-04 10:30:00,147.36,148.38,147.35,148.05,167077.0,147.2068,148.2258,147.1968,147.8961,167077.0
2025-03-04 11:00:00,148.0,148.22,147.1,147.43,218558.0,147.8462,148.0659,146.9471,147.2768,218558.0
2025-03-04 11:30:00,147.43,149.03,147.43,148.8,50522.0,147.2768,148.8751,147.2768,148.6453,50522.0
2025-03-04 12:00:00,148.83,149.9,148.52,149.59,47397.0,148.6753,149.7442,148.3656,149.4345,47397.0
2025-03-04 12:30:00,149.56,149.78,149.0,149.08,54236.0,149.4045,149.6243,148.8451,148.925,54236.0
2025-03-04 13:00:00,149.11,150.37,149.06,149.43,61032.0,148.955,150.2137,148.9051,149.2747,61032.0
2025-03-04 13:30:00,149.39,150.76,149.28,150.59,30062.0,149.2347,150.6033,149.1248,150.4335,30062.0
2025-03-04 14:00:00,150.58,151.57,150.56,151.27,45620.0,150.4235,151.4125,150.4035,151.1128,45620.0
2025-03-04 14:30:00,151.19,151.75,151.07,151.67,60111.0,151.0329,151.5923,150.913,151.5124,60111.0
2025-03-04 15:00:00,151.76,152.66,151.52,152.27,151586.0,151.6023,152.5013,151.3625,152.1117,151586.0
2025-03-04 15:30:00,152.23,152.26,149.29,149.98,253922.0,152.0718,152.1017,149.1348,149.8241,253922.0
2025-03-05 09:30:00,150.36,150.58,148.76,149.19,70332.0,150.2037,150.4235,148.6054,149.0349,70332.0
2025-03-05 10:00:00,149.17,150.49,148.96,149.41,67965.0,149.015,150.3336,148.8052,149.2547,67965.0
2025-03-05 10:30:00,149.25,150.34,149.25,149.87,48254.0,149.0949,150.1837,149.0949,149.7142,48254.0
2025-03-05 11:00:00,149.71,149.71,148.7,149.13,35702.0,149.5544,149.5544,148.5454,148.975,35702.0
2025-03-05 11:30:00,149.08,149.76,148.41,149.58,50453.0,148.925,149.6043,148.2557,149.4245,50453.0
2025-03-05 12:00:00,149.45,150.52,149.39,150.52,31169.0,149.2947,150.3636,149.2347,150.3636,31169.0
2025-03-05 12:30:00,150.55,151.35,150.26,151.33,66770.0,150.3935,151.1927,150.1038,151.1727,66770.0
2025-03-05 13:00:00,151.33,151.46,150.39,150.69,65355.0,151.1727,151.3026,150.2337,150.5334,65355.0
2025-03-05 13:30:00,150.74,151.51,150.29,151.51,50246.0,150.5833,151.3525,150.1338,151.3525,50246.0
2025-03-05 14:00:00,151.47,152.46,151.24,151.78,27406.0,151.3126,152.3015,151.0828,151.6222,27406.0
2025-03-05 14:30:00,152.0,152.36,151.56,152.1,33099.0,151.842,152.2016,151.4025,151.9419,33099.0
2025-03-05 15:00:00,152.15,152.73,151.75,152.36,54937.0,151.9919,152.5713,151.5923,152.2016,54937.0
2025-03-05 15:30:00,152.17,152.6,151.79,152.23,96400.0,152.0118,152.4414,151.6322,152.0718,96400.0
2025-03-06 09:30:00,149.0,149.63,148.56,149.36,72174.0,148.8451,149.4745,148.4056,149.2048,72174.0
2025-03-06 10:00:00,149.3,151.22,149.04,150.89,73180.0,149.1448,151.0628,148.8851,150.7332,73180.0
2025-03-06 10:30:00,150.89,151.25,150.33,150.54,60483.0,150.7332,151.0928,150.1737,150.3835,60483.0
2025-03-06 11:00:00,150.75,151.03,149.81,150.34,87076.0,150.5933,150.873,149.6543,150.1837,87076.0
2025-03-06 11:30:00,150.53,150.69,149.03,149.03,38914.0,150.3735,150.5334,148.8751,148.8751,38914.0
2025-03-06 12:00:00,148.93,149.07,148.0,148.17,32174.0,148.7752,148.9151,147.8462,148.016,32174.0
2025-03-06 12:30:00,148.24,148.52,147.63,148.27,42977.0,148.0859,148.3656,147.4766,148.1159,42977.0
2025-03-06 13:00:00,148.3,148.65,147.93,148.03,25387.0,148.1459,148.4955,147.7762,147.8761,25387.0
2025-03-06 13:30:00,148.01,148.29,147.24,147.84,53644.0,147.8562,148.1359,147.087,147.6863,53644.0
2025-03-06 14:00:00,147.9,147.9,146.84,146.95,38040.0,147.7463,147.7463,146.6874,146.7973,38040.0
2025-03-06 14:30:00,146.91,148.48,146.77,147.19,57441.0,146.7573,148.3257,146.6174,147.037,57441.0
2025-03-06 15:00:00,147.14,147.96,147.08,147.65,118783.0,146.9871,147.8062,146.9271,147.4965,118783.0
2025-03-06 15:30:00,147.75,147.87,147.03,147.37,97091.0,147.5964,147.7163,146.8772,147.2168,97091.0
2025-03-07 09:30:00,147.07,149.18,147.07,148.42,66902.0,146.9171,149.0249,146.9171,148.2657,66902.0
2025-03-07 10:00:00,147.96,148.65,147.37,147.37,47197.0,147.8062,148.4955,147.2168,147.2168,47197.0
2025-03-07 10:30:00,147.39,147.77,146.16,147.23,64562.0,147.2368,147.6164,146.0081,147.077,64562.0
2025-03-07 11:00:00,147.24,147.28,145.97,146.07,38793.0,147.087,147.1269,145.8183,145.9182,38793.0
2025-03-07 11:30:00,145.99,146.16,145.0,145.4,56783.0,145.8383,146.0081,144.8493,145.2489,56783.0
2025-03-07 12:00:00,145.41,146.07,145.12,145.9,53928.0,145.2589,145.9182,144.9692,145.7484,53928.0
2025-03-07 12:30:00,145.97,147.77,145.79,146.5,89976.0,145.8183,147.6164,145.6385,146.3477,89976.0
2025-03-07 13:00:00,146.77,148.06,146.76,147.44,77340.0,146.6174,147.9061,146.6075,147.2868,77340.0
2025-03-07 13:30:00,147.54,148.39,147.47,148.38,55767.0,147.3866,148.2358,147.3167,148.2258,55767.0
2025-03-07 14:00:00,148.4,149.24,147.93,149.14,38931.0,148.2458,149.0849,147.7762,148.985,38931.0
2025-03-07 14:30:00,149.13,149.31,148.42,148.68,43760.0,148.975,149.1548,148.2657,148.5255,43760.0
2025-03-07 15:00:00,148.71,149.3,148.6,149.05,85507.0,148.5554,149.1448,148.4455,148.8951,85507.0
2025-03-07 15:30:00,149.0,149.56,148.04,149.13,119456.0,148.8451,149.4045,147.8861,148.975,119456.0
2025-03-10 09:30:00,145.92,146.09,144.65,145.12,125416.0,145.7683,145.9382,144.4997,144.9692,125416.0
2025-03-10 10:00:00,145.13,145.13,143.77,143.85,399019.0,144.9792,144.9792,143.6206,143.7005,399019.0
2025-03-10 10:30:00,143.88,144.06,142.29,142.49,227252.0,143.7305,143.9103,142.1421,142.3419,227252.0
2025-03-10 11:00:00,142.54,143.28,142.45,143.22,53384.0,142.3918,143.1311,142.3019,143.0711,53384.0
2025-03-10 11:30:00,143.27,144.06,143.04,143.21,112437.0,143.1211,143.9103,142.8913,143.0611,112437.0
2025-03-10 12:00:00,143.13,143.41,142.71,143.16,51340.0,142.9812,143.2609,142.5617,143.0112,51340.0
2025-03-10 12:30:00,143.14,143.73,142.75,142.83,51811.0,142.9912,143.5806,142.6016,142.6815,51811.0
2025-03-10 13:00:00,142.81,142.84,142.09,142.48,142699.0,142.6616,142.6915,141.9423,142.3319,142699.0
2025-03-10 13:30:00,142.45,142.51,141.76,142.03,120831.0,142.3019,142.3619,141.6127,141.8824,120831.0
2025-03-10 14:00:00,141.99,142.47,141.68,142.0,122552.0,141.8424,142.3219,141.5327,141.8524,122552.0
2025-03-10 14:30:00,142.04,142.24,141.23,141.29,318779.0,141.8924,142.0922,141.0832,141.1431,318779.0
2025-03-10 15:00:00,141.32,142.72,140.88,142.25,140692.0,141.1731,142.5717,140.7336,142.1021,140692.0
2025-03-10 15:30:00,142.29,143.23,141.88,142.51,204174.0,142.1421,143.0811,141.7325,142.3619,204174.0
2025-03-11 09:30:00,141.92,143.66,141.88,143.19,140954.0,141.7725,143.5107,141.7325,143.0412,140954.0
2025-03-11 10:00:00,142.91,143.8,141.35,141.39,159052.0,142.7615,143.6505,141.2031,141.243,159052.0
2025-03-11 10:30:00,141.47,142.16,140.83,141.39,67644.0,141.323,142.0122,140.6836,141.243,67644.0
2025-03-11 11:00:00,141.17,143.07,141.17,142.43,90507.0,141.0233,142.9213,141.0233,142.282,90507.0
2025-03-11 11:30:00,142.38,143.32,142.31,142.49,78965.0,142.232,143.171,142.1621,142.3419,78965.0
2025-03-11 12:00:00,142.24,142.62,141.65,142.02,327511.0,142.0922,142.4718,141.5028,141.8724,327511.0
2025-03-11 12:30:00,142.16,142.48,141.4,141.48,83587.0,142.0122,142.3319,141.253,141.3329,83587.0
2025-03-11 13:00:00,141.56,141.56,140.6,140.68,116670.0,141.4129,141.4129,140.4539,140.5338,116670.0
2025-03-11 13:30:00,140.65,141.93,140.6,141.47,182685.0,140.5038,141.7825,140.4539,141.323,182685.0
2025-03-11 14:00:00,141.66,143.34,141.66,143.0,56000.0,141.5128,143.191,141.5128,142.8514,56000.0
2025-03-11 14:30:00,142.98,144.56,142.72,144.18,111533.0,142.8314,144.4097,142.5717,144.0301,111533.0
2025-03-11 15:00:00,144.15,144.49,143.07,143.54,80074.0,144.0002,144.3398,142.9213,143.3908,80074.0
2025-03-11 15:30:00,143.47,143.58,142.2,142.22,201664.0,143.3209,143.4308,142.0522,142.0722,201664.0
2025-03-12 09:30:00,145.0,145.91,144.39,144.84,64603.0,144.8493,145.7583,144.2399,144.6895,64603.0
2025-03-12 10:00:00,144.77,145.36,144.24,144.63,60644.0,144.6195,145.2089,144.0901,144.4797,60644.0
2025-03-12 10:30:00,144.48,144.58,143.39,143.39,42127.0,144.3298,144.4297,143.241,143.241,42127.0
2025-03-12 11:00:00,143.45,144.03,142.8,143.87,32527.0,143.3009,143.8803,142.6516,143.7205,32527.0
2025-03-12 11:30:00,143.85,144.8,143.85,144.68,23686.0,143.7005,144.6495,143.7005,144.5296,23686.0
2025-03-12 12:00:00,144.66,145.35,144.61,145.1,51760.0,144.5096,145.1989,144.4597,144.9492,51760.0
2025-03-12 12:30:00,145.26,145.58,144.62,145.03,38579.0,145.109,145.4287,144.4697,144.8793,38579.0
2025-03-12 13:00:00,144.83,145.36,144.68,145.36,18830.0,144.6795,145.2089,144.5296,145.2089,18830.0
2025-03-12 13:30:00,145.34,145.47,143.95,143.95,28847.0,145.1889,145.3188,143.8004,143.8004,28847.0
2025-03-12 14:00:00,144.31,144.78,144.08,144.72,30266.0,144.16,144.6295,143.9302,144.5696,30266.0
2025-03-12 14:30:00,144.81,145.32,144.65,145.12,29678.0,144.6595,145.169,144.4997,144.9692,29678.0
2025-03-12 15:00:00,145.1,145.1,144.35,144.67,59129.0,144.9492,144.9492,144.2,144.5196,59129.0
2025-03-12 15:30:00,144.65,144.97,144.2,144.66,132411.0,144.4997,144.8193,144.0501,144.5096,132411.0
2025-03-13 09:30:00,144.41,144.41,142.32,142.6,36216.0,144.2599,144.2599,142.1721,142.4518,36216.0
2025-03-13 10:00:00,142.47,144.28,142.46,143.47,20263.0,142.3219,144.13,142.3119,143.3209,20263.0
2025-03-13 10:30:00,143.64,143.89,142.91,143.11,23081.0,143.4907,143.7404,142.7615,142.9613,23081.0
2025-03-13 11:00:00,143.23,143.57,142.53,142.65,23348.0,143.0811,143.4208,142.3819,142.5017,23348.0
2025-03-13 11:30:00,142.67,142.91,142.0,142.0,83984.0,142.5217,142.7615,141.8524,141.8524,83984.0
2025-03-13 12:00:00,141.97,142.5,141.97,142.22,25735.0,141.8224,142.3519,141.8224,142.0722,25735.0
2025-03-13 12:30:00,142.06,142.89,141.69,141.88,60833.0,141.9123,142.7415,141.5427,141.7325,60833.0
2025-03-13 13:00:00,142.0,142.16,141.17,141.47,27870.0,141.8524,142.0122,141.0233,141.323,27870.0
2025-03-13 13:30:00,141.49,141.53,141.1,141.28,33102.0,141.3429,141.3829,140.9533,141.1332,33102.0
2025-03-13 14:00:00,141.33,142.52,141.32,142.49,28235.0,141.1831,142.3719,141.1731,142.3419,28235.0
2025-03-13 14:30:00,142.51,142.87,142.36,142.72,88016.0,142.3619,142.7215,142.212,142.5717,88016.0
2025-03-13 15:00:00,142.76,143.02,141.72,141.83,29977.0,142.6116,142.8713,141.5727,141.6826,29977.0
2025-03-13 15:30:00,141.75,142.0,141.11,141.7,59669.0,141.6027,141.8524,140.9633,141.5527,59669.0
2025-03-14 09:30:00,143.51,145.1,143.51,144.62,23810.0,143.3608,144.9492,143.3608,144.4697,23810.0
2025-03-14 10:00:00,144.36,144.74,143.72,143.91,36919.0,144.21,144.5896,143.5706,143.7604,36919.0
2025-03-14 10:30:00,143.97,145.04,143.97,145.03,14126.0,143.8204,144.8892,143.8204,144.8793,14126.0
2025-03-14 11:00:00,145.1,145.59,144.96,145.41,46661.0,144.9492,145.4387,144.8093,145.2589,46661.0
2025-03-14 11:30:00,145.43,146.0,145.41,145.75,17588.0,145.2788,145.8482,145.2589,145.5985,17588.0
2025-03-14 12:00:00,145.76,145.86,145.26,145.29,21750.0,145.6085,145.7084,145.109,145.139,21750.0
2025-03-14 12:30:00,145.36,146.06,145.33,145.9,9242.0,145.2089,145.9082,145.1789,145.7484,9242.0
2025-03-14 13:00:00,145.83,146.05,145.5,145.55,27339.0,145.6784,145.8982,145.3488,145.3987,27339.0
2025-03-14 13:30:00,145.56,145.68,145.34,145.38,21529.0,145.4087,145.5286,145.1889,145.2289,21529.0
2025-03-14 14:00:00,145.36,145.64,145.12,145.27,17913.0,145.2089,145.4886,144.9692,145.119,17913.0
2025-03-14 14:30:00,145.28,145.85,145.28,145.67,21020.0,145.129,145.6984,145.129,145.5186,21020.0
2025-03-14 15:00:00,145.59,145.99,145.59,145.66,40702.0,145.4387,145.8383,145.4387,145.5086,40702.0
2025-03-14 15:30:00,145.64,146.28,145.57,146.06,55708.0,145.4886,146.128,145.4187,145.9082,55708.0
2025-03-17 09:30:00,146.0,147.41,145.9,146.77,50566.0,145.8482,147.2568,145.7484,146.6174,50566.0
2025-03-17 10:00:00,146.58,146.88,146.12,146.14,15216.0,146.4276,146.7273,145.9681,145.9881,15216.0
2025-03-17 10:30:00,146.0,146.39,145.67,145.74,17160.0,145.8482,146.2378,145.5186,145.5885,17160.0
2025-03-17 11:00:00,145.89,146.15,145.56,145.73,21160.0,145.7384,145.9981,145.4087,145.5785,21160.0
2025-03-17 11:30:00,145.68,145.94,145.36,145.89,33048.0,145.5286,145.7883,145.2089,145.7384,33048.0
2025-03-17 12:00:00,145.81,146.2,145.59,145.59,27760.0,145.6584,146.048,145.4387,145.4387,27760.0
2025-03-17 12:30:00,145.71,145.92,145.41,145.75,9803.0,145.5586,145.7683,145.2589,145.5985,9803.0
2025-03-17 13:00:00,145.67,146.35,145.61,146.19,18987.0,145.5186,146.1979,145.4587,146.0381,18987.0
2025-03-17 13:30:00,146.22,146.83,146.2,146.65,18764.0,146.068,146.6774,146.048,146.4976,18764.0
2025-03-17 14:00:00,146.7,147.55,146.66,147.53,106712.0,146.5475,147.3966,146.5076,147.3767,106712.0
2025-03-17 14:30:00,147.46,147.89,147.42,147.73,42649.0,147.3067,147.7363,147.2668,147.5765,42649.0
2025-03-17 15:00:00,147.65,147.75,147.4,147.56,135723.0,147.4965,147.5964,147.2468,147.4066,135723.0
2025-03-17 15:30:00,147.49,147.62,146.77,146.8,98276.0,147.3367,147.4666,146.6174,146.6474,98276.0
2025-03-18 09:30:00,145.76,145.76,143.87,144.04,33945.0,145.6846,145.6846,143.7956,143.9655,33945.0
2025-03-18 10:00:00,143.81,144.43,143.79,144.4,26571.0,143.7356,144.3553,143.7156,144.3253,26571.0
2025-03-18 10:30:00,144.34,144.62,143.94,144.06,39415.0,144.2654,144.5452,143.8656,143.9855,39415.0
2025-03-18 11:00:00,144.03,144.17,143.54,144.12,19298.0,143.9555,144.0954,143.4658,144.0455,19298.0
2025-03-18 11:30:00,143.99,144.16,143.68,143.89,26202.0,143.9155,144.0855,143.6057,143.8156,26202.0
2025-03-18 12:00:00,143.82,144.63,143.82,144.63,71659.0,143.7456,144.5552,143.7456,144.5552,71659.0
2025-03-18 12:30:00,144.68,144.77,143.97,144.54,18172.0,144.6052,144.6951,143.8955,144.4653,18172.0
2025-03-18 13:00:00,144.57,144.77,143.98,144.19,45595.0,144.4952,144.6951,143.9055,144.1154,45595.0
2025-03-18 13:30:00,144.17,144.49,143.95,144.28,71591.0,144.0954,144.4153,143.8756,144.2054,71591.0
2025-03-18 14:00:00,144.22,144.36,143.82,144.18,21301.0,144.1454,144.2853,143.7456,144.1054,21301.0
2025-03-18 14:30:00,144.15,144.8,144.02,144.49,45487.0,144.0755,144.7251,143.9455,144.4153,45487.0
2025-03-18 15:00:00,144.36,144.58,144.15,144.16,45142.0,144.2853,144.5052,144.0755,144.0855,45142.0
2025-03-18 15:30:00,144.19,144.34,143.82,144.18,62183.0,144.1154,144.2654,143.7456,144.1054,62183.0
2025-03-19 09:30:00,145.19,145.67,144.32,145.58,62314.0,145.1149,145.5947,144.2454,145.5047,62314.0
2025-03-19 10:00:00,145.56,146.27,145.56,145.65,27950.0,145.4847,146.1944,145.4847,145.5747,27950.0
2025-03-19 10:30:00,145.6,145.8,145.22,145.39,30109.0,145.5247,145.7246,145.1449,145.3148,30109.0
2025-03-19 11:00:00,145.26,145.84,145.24,145.8,20370.0,145.1849,145.7646,145.1649,145.7246,20370.0
2025-03-19 11:30:00,145.8,146.29,145.68,146.14,27076.0,145.7246,146.2143,145.6047,146.0644,27076.0
2025-03-19 12:00:00,146.18,146.27,145.89,146.07,24748.0,146.1044,146.1944,145.8146,145.9945,24748.0
2025-03-19 12:30:00,146.08,146.08,145.78,145.9,32959.0,146.0045,146.0045,145.7046,145.8246,32959.0
2025-03-19 13:00:00,145.87,145.96,145.32,145.49,27711.0,145.7946,145.8845,145.2449,145.4148,27711.0
2025-03-19 13:30:00,145.3,145.67,145.25,145.36,17202.0,145.2249,145.5947,145.1749,145.2848,17202.0
2025-03-19 14:00:00,145.21,146.36,145.21,145.87,33665.0,145.1349,146.2843,145.1349,145.7946,33665.0
2025-03-19 14:30:00,146.1,147.06,146.1,147.06,49298.0,146.0244,146.984,146.0244,146.984,49298.0
2025-03-19 15:00:00,147.16,147.92,146.27,146.34,60350.0,147.0839,147.8435,146.1944,146.2643,60350.0
2025-03-19 15:30:00,146.25,147.12,146.13,146.2,108167.0,146.1744,147.0439,146.0544,146.1244,108167.0
2025-03-20 09:30:00,144.8,145.95,144.7,145.81,15490.0,144.7251,145.8745,144.6252,145.7346,15490.0
2025-03-20 10:00:00,145.96,147.25,145.96,146.89,37127.0,145.8845,147.1739,145.8845,146.814,37127.0
2025-03-20 10:30:00,147.0,147.45,146.77,146.88,13234.0,146.924,147.3737,146.6941,146.804,13234.0
2025-03-20 11:00:00,146.95,147.21,146.73,147.05,30317.0,146.874,147.1339,146.6541,146.974,30317.0
2025-03-20 11:30:00,147.09,147.36,146.65,146.77,31089.0,147.0139,147.2838,146.5742,146.6941,31089.0
2025-03-20 12:00:00,146.76,147.14,145.72,145.8,55331.0,146.6841,147.0639,145.6446,145.7246,55331.0
2025-03-20 12:30:00,145.88,146.06,145.56,145.65,37864.0,145.8046,145.9845,145.4847,145.5747,37864.0
2025-03-20 13:00:00,145.79,146.19,145.4,145.47,9752.0,145.7146,146.1144,145.3248,145.3948,9752.0
2025-03-20 13:30:00,145.38,145.74,145.34,145.51,16229.0,145.3048,145.6646,145.2648,145.4348,16229.0
2025-03-20 14:00:00,145.48,145.87,145.05,145.06,28479.0,145.4048,145.7946,144.975,144.985,28479.0
2025-03-20 14:30:00,145.02,145.6,144.95,145.13,26191.0,144.945,145.5247,144.875,145.0549,26191.0
2025-03-20 15:00:00,145.09,145.74,145.09,145.3,33082.0,145.015,145.6646,145.015,145.2249,33082.0
2025-03-20 15:30:00,145.28,145.92,145.27,145.65,169216.0,145.2049,145.8445,145.1949,145.5747,169216.0
2025-03-21 09:30:00,143.9,144.52,143.46,144.26,34936.0,143.8256,144.4453,143.3858,144.1854,34936.0
2025-03-21 10:00:00,144.21,144.7,143.87,144.57,28214.0,144.1354,144.6252,143.7956,144.4952,28214.0
2025-03-21 10:30:00,144.4,144.83,144.2,144.83,21826.0,144.3253,144.7551,144.1254,144.7551,21826.0
2025-03-21 11:00:00,144.94,144.98,144.25,144.27,90083.0,144.865,144.905,144.1754,144.1954,90083.0
2025-03-21 11:30:00,144.32,144.48,144.02,144.29,22422.0,144.2454,144.4053,143.9455,144.2154,22422.0
2025-03-21 12:00:00,144.31,145.49,144.05,145.36,22863.0,144.2354,145.4148,143.9755,145.2848,22863.0
2025-03-21 12:30:00,145.3,145.72,145.27,145.72,20094.0,145.2249,145.6446,145.1949,145.6446,20094.0
2025-03-21 13:00:00,145.72,145.74,145.08,145.19,20001.0,145.6446,145.6646,145.005,145.1149,20001.0
2025-03-21 13:30:00,145.09,145.71,145.07,145.39,21225.0,145.015,145.6346,144.995,145.3148,21225.0
2025-03-21 14:00:00,145.46,145.55,145.28,145.36,16126.0,145.3848,145.4747,145.2049,145.2848,16126.0
2025-03-21 14:30:00,145.33,145.69,145.33,145.53,14619.0,145.2548,145.6147,145.2548,145.4547,14619.0
2025-03-21 15:00:00,145.46,145.46,145.18,145.33,21583.0,145.3848,145.3848,145.1049,145.2548,21583.0
2025-03-21 15:30:00,145.36,146.41,145.2,146.3,104360.0,145.2848,146.3343,145.1249,146.2243,104360.0
2025-03-24 09:30:00,148.71,149.05,148.32,148.97,34752.0,148.6331,148.9729,148.2433,148.893,34752.0
2025-03-24 10:00:00,148.91,149.12,148.45,149.08,27800.0,148.833,149.0429,148.3732,149.0029,27800.0
2025-03-24 10:30:00,148.95,149.33,148.86,149.17,39608.0,148.873,149.2528,148.783,149.0929,39608.0
2025-03-24 11:00:00,149.17,149.51,149.08,149.34,13455.0,149.0929,149.4327,149.0029,149.2628,13455.0
2025-03-24 11:30:00,149.3,149.4,149.11,149.24,14565.0,149.2228,149.3227,149.0329,149.1628,14565.0
2025-03-24 12:00:00,149.22,149.46,149.06,149.13,34645.0,149.1428,149.3827,148.9829,149.0529,34645.0
2025-03-24 12:30:00,149.05,149.27,149.02,149.13,14662.0,148.9729,149.1928,148.9429,149.0529,14662.0
2025-03-24 13:00:00,149.12,149.17,148.89,149.12,18324.0,149.0429,149.0929,148.813,149.0429,18324.0
2025-03-24 13:30:00,149.15,149.2,148.97,148.97,18778.0,149.0729,149.1228,148.893,148.893,18778.0
2025-03-24 14:00:00,149.14,149.14,148.88,149.1,16977.0,149.0629,149.0629,148.803,149.0229,16977.0
2025-03-24 14:30:00,149.13,149.44,148.98,149.36,59445.0,149.0529,149.3627,148.903,149.2828,59445.0
2025-03-24 15:00:00,149.37,149.58,149.35,149.35,31526.0,149.2928,149.5026,149.2728,149.2728,31526.0
2025-03-24 15:30:00,149.34,149.7,149.25,149.33,74621.0,149.2628,149.6226,149.1728,149.2528,74621.0
2025-03-25 09:30:00,149.49,149.91,149.32,149.76,44651.0,149.4127,149.8325,149.2428,149.6826,44651.0
2025-03-25 10:00:00,149.85,150.02,149.4,150.01,10090.0,149.7725,149.9424,149.3227,149.9324,10090.0
2025-03-25 10:30:00,149.93,150.27,149.77,149.98,19053.0,149.8525,150.1923,149.6925,149.9024,19053.0
2025-03-25 11:00:00,150.14,150.22,149.96,150.17,15505.0,150.0624,150.1423,149.8825,150.0923,15505.0
2025-03-25 11:30:00,150.07,150.08,149.88,149.9,20360.0,149.9924,150.0024,149.8025,149.8225,20360.0
2025-03-25 12:00:00,149.94,150.08,149.88,149.96,6021.0,149.8625,150.0024,149.8025,149.8825,6021.0
2025-03-25 12:30:00,149.9,150.08,149.78,149.96,11765.0,149.8225,150.0024,149.7025,149.8825,11765.0
2025-03-25 13:00:00,150.01,150.25,149.62,149.63,8809.0,149.9324,150.1723,149.5426,149.5526,8809.0
2025-03-25 13:30:00,149.69,149.83,149.68,149.78,9236.0,149.6126,149.7525,149.6026,149.7025,9236.0
2025-03-25 14:00:00,149.71,150.02,149.71,149.86,12599.0,149.6326,149.9424,149.6326,149.7825,12599.0
2025-03-25 14:30:00,149.85,149.93,149.63,149.81,11437.0,149.7725,149.8525,149.5526,149.7325,11437.0
2025-03-25 15:00:00,149.77,149.92,149.69,149.78,83168.0,149.6925,149.8425,149.6126,149.7025,83168.0
2025-03-25 15:30:00,149.89,150.15,149.89,150.06,32329.0,149.8125,150.0724,149.8125,149.9824,32329.0
2025-03-26 09:30:00,149.45,149.74,148.37,148.37,24197.0,149.3727,149.6626,148.2933,148.2933,24197.0
2025-03-26 10:00:00,148.18,148.41,147.35,147.77,19107.0,148.1034,148.3333,147.2738,147.6936,19107.0
2025-03-26 10:30:00,147.77,148.0,147.54,147.88,18112.0,147.6936,147.9235,147.4637,147.8035,18112.0
2025-03-26 11:00:00,147.82,148.13,147.68,147.68,13784.0,147.7436,148.0534,147.6036,147.6036,13784.0
2025-03-26 11:30:00,147.82,147.92,146.98,147.06,19364.0,147.7436,147.8435,146.904,146.984,19364.0
2025-03-26 12:00:00,147.01,147.15,146.79,147.13,45208.0,146.934,147.0739,146.7141,147.0539,45208.0
2025-03-26 12:30:00,147.19,147.23,146.54,146.56,9958.0,147.1139,147.1539,146.4642,146.4842,9958.0
2025-03-26 13:00:00,146.56,146.66,146.23,146.24,18788.0,146.4842,146.5842,146.1544,146.1644,18788.0
2025-03-26 13:30:00,146.15,146.24,145.87,145.93,16960.0,146.0744,146.1644,145.7946,145.8545,16960.0
2025-03-26 14:00:00,146.01,146.52,145.9,146.43,14832.0,145.9345,146.4442,145.8246,146.3543,14832.0
2025-03-26 14:30:00,146.39,146.48,145.7,145.76,19270.0,146.3143,146.4043,145.6247,145.6846,19270.0
2025-03-26 15:00:00,145.85,146.17,145.73,145.87,23060.0,145.7746,146.0944,145.6546,145.7946,23060.0
2025-03-26 15:30:00,145.87,146.4,145.86,146.28,63144.0,145.7946,146.3243,145.7846,146.2044,63144.0
2025-03-27 09:30:00,145.16,145.59,144.1,145.21,40756.0,145.0849,145.5147,144.0255,145.1349,40756.0
2025-03-27 10:00:00,145.37,145.53,144.8,145.53,13664.0,145.2948,145.4547,144.7251,145.4547,13664.0
2025-03-27 10:30:00,145.51,146.08,145.47,145.94,25397.0,145.4348,146.0045,145.3948,145.8645,25397.0
2025-03-27 11:00:00,146.06,146.06,145.67,145.68,25829.0,145.9845,145.9845,145.5947,145.6047,25829.0
2025-03-27 11:30:00,145.53,145.55,145.03,145.19,14678.0,145.4547,145.4747,144.955,145.1149,14678.0
2025-03-27 12:00:00,144.99,145.74,144.98,145.3,14913.0,144.915,145.6646,144.905,145.2249,14913.0
2025-03-27 12:30:00,145.4,145.56,144.78,144.79,15392.0,145.3248,145.4847,144.7051,144.7151,15392.0
2025-03-27 13:00:00,144.8,145.23,144.74,144.93,9667.0,144.7251,145.1549,144.6652,144.8551,9667.0
2025-03-27 13:30:00,144.93,145.24,144.73,144.84,9888.0,144.8551,145.1649,144.6552,144.7651,9888.0
2025-03-27 14:00:00,144.91,145.43,144.9,145.26,23194.0,144.8351,145.3548,144.8251,145.1849,23194.0
2025-03-27 14:30:00,145.2,145.62,145.07,145.2,35910.0,145.1249,145.5447,144.995,145.1249,35910.0
2025-03-27 15:00:00,145.14,145.82,145.14,145.7,41832.0,145.0649,145.7446,145.0649,145.6247,41832.0
2025-03-27 15:30:00,145.58,145.58,144.61,144.67,67722.0,145.5047,145.5047,144.5352,144.5952,67722.0
2025-03-28 09:30:00,143.91,144.49,143.65,143.75,43809.0,143.8356,144.4153,143.5757,143.6757,43809.0
2025-03-28 10:00:00,143.81,143.94,141.85,141.91,53468.0,143.7356,143.8656,141.7766,141.8366,53468.0
2025-03-28 10:30:00,141.9,142.07,141.55,141.67,221325.0,141.8266,141.9965,141.4768,141.5967,221325.0
2025-03-28 11:00:00,141.65,141.79,141.21,141.57,86574.0,141.5767,141.7167,141.137,141.4968,86574.0
2025-03-28 11:30:00,141.51,141.8,141.17,141.17,84179.0,141.4368,141.7267,141.097,141.097,84179.0
2025-03-28 12:00:00,141.24,141.49,140.7,140.86,55876.0,141.167,141.4168,140.6272,140.7872,55876.0
2025-03-28 12:30:00,140.95,141.11,140.74,140.75,33639.0,140.8771,141.037,140.6672,140.6772,33639.0
2025-03-28 13:00:00,140.73,140.76,140.33,140.37,89352.0,140.6572,140.6872,140.2574,140.2974,89352.0
2025-03-28 13:30:00,140.38,140.72,140.35,140.72,169463.0,140.3074,140.6472,140.2774,140.6472,169463.0
2025-03-28 14:00:00,140.72,141.08,140.63,140.82,32843.0,140.6472,141.007,140.5573,140.7472,32843.0
2025-03-28 14:30:00,140.79,140.84,140.52,140.79,21521.0,140.7172,140.7672,140.4473,140.7172,21521.0
2025-03-28 15:00:00,140.79,140.98,140.54,140.58,30664.0,140.7172,140.9071,140.4673,140.5073,30664.0
2025-03-28 15:30:00,140.58,140.83,140.3,140.65,110997.0,140.5073,140.7572,140.2274,140.5773,110997.0
2025-03-31 09:30:00,138.02,138.18,136.41,137.36,372315.0,137.9486,138.1085,136.3395,137.289,372315.0
2025-03-31 10:00:00,137.5,138.11,137.11,137.12,21064.0,137.4289,138.0386,137.0391,137.0491,21064.0
2025-03-31 10:30:00,137.22,137.91,137.22,137.7,175301.0,137.149,137.8387,137.149,137.6288,175301.0
2025-03-31 11:00:00,137.95,138.44,137.65,138.11,194459.0,137.8787,138.3684,137.5788,138.0386,194459.0
2025-03-31 11:30:00,138.03,138.78,137.95,138.42,54112.0,137.9586,138.7082,137.8787,138.3484,54112.0
2025-03-31 12:00:00,138.54,139.0,138.08,138.99,20947.0,138.4684,138.9281,138.0086,138.9181,20947.0
2025-03-31 12:30:00,138.97,138.98,138.36,138.37,21770.0,138.8981,138.9081,138.2885,138.2984,21770.0
2025-03-31 13:00:00,138.34,139.1,138.3,138.57,40085.0,138.2685,139.0281,138.2285,138.4983,40085.0
2025-03-31 13:30:00,138.57,138.77,138.35,138.41,9291.0,138.4983,138.6982,138.2785,138.3384,9291.0
2025-03-31 14:00:00,138.46,139.69,138.46,139.69,26013.0,138.3884,139.6178,138.3884,139.6178,26013.0
2025-03-31 14:30:00,139.62,140.04,139.5,139.5,33411.0,139.5478,139.9676,139.4279,139.4279,33411.0
2025-03-31 15:00:00,139.66,140.19,139.57,139.65,104403.0,139.5878,140.1175,139.4978,139.5778,104403.0
2025-03-31 15:30:00,139.58,140.76,139.55,140.36,178859.0,139.5078,140.6872,139.4778,140.2874,178859.0
2025-04-01 09:30:00,139.83,140.64,139.48,140.12,67805.0,139.7577,140.5673,139.4079,140.0475,67805.0
2025-04-01 10:00:00,140.19,140.2,138.96,139.53,21523.0,140.1175,140.1275,138.8881,139.4578,21523.0
2025-04-01 10:30:00,139.7,140.81,139.56,140.81,19950.0,139.6278,140.7372,139.4878,140.7372,19950.0
2025-04-01 11:00:00,140.78,141.57,140.77,141.28,27269.0,140.7072,141.4968,140.6972,141.2069,27269.0
2025-04-01 11:30:00,141.25,141.53,141.04,141.5,25009.0,141.177,141.4568,140.9671,141.4268,25009.0
2025-04-01 12:00:00,141.43,141.86,141.28,141.28,24646.0,141.3569,141.7866,141.2069,141.2069,24646.0
2025-04-01 12:30:00,141.1,141.49,140.78,141.36,24177.0,141.027,141.4168,140.7072,141.2869,24177.0
2025-04-01 13:00:00,141.24,141.42,141.01,141.07,96411.0,141.167,141.3469,140.9371,140.997,96411.0
2025-04-01 13:30:00,141.05,141.39,140.85,140.87,56391.0,140.9771,141.3169,140.7772,140.7972,56391.0
2025-04-01 14:00:00,140.74,140.74,139.9,140.04,60537.0,140.6672,140.6672,139.8277,139.9676,60537.0
2025-04-01 14:30:00,140.06,140.52,140.0,140.47,13446.0,139.9876,140.4473,139.9276,140.3974,13446.0
2025-04-01 15:00:00,140.47,140.97,140.47,140.77,60728.0,140.3974,140.8971,140.3974,140.6972,60728.0
2025-04-01 15:30:00,140.76,142.0,140.73,141.88,91558.0,140.6872,141.9266,140.6572,141.8066,91558.0
2025-04-02 09:30:00,139.8,141.9,139.64,141.36,23437.0,139.7277,141.8266,139.5678,141.2869,23437.0
2025-04-02 10:00:00,141.45,142.04,141.02,141.9,10366.0,141.3769,141.9665,140.9471,141.8266,10366.0
2025-04-02 10:30:00,141.88,142.12,141.6,142.12,12452.0,141.8066,142.0465,141.5268,142.0465,12452.0
2025-04-02 11:00:00,141.93,142.68,141.67,142.61,21534.0,141.8566,142.6062,141.5967,142.5363,21534.0
2025-04-02 11:30:00,142.67,142.73,142.03,142.37,53335.0,142.5962,142.6562,141.9566,142.2964,53335.0
2025-04-02 12:00:00,142.38,143.03,142.35,142.94,11491.0,142.3064,142.956,142.2764,142.8661,11491.0
2025-04-02 12:30:00,143.29,143.74,143.05,143.57,44195.0,143.2159,143.6657,142.976,143.4958,44195.0
2025-04-02 13:00:00,143.6,144.11,143.59,143.62,15355.0,143.5257,144.0355,143.5157,143.5457,15355.0
2025-04-02 13:30:00,143.63,143.63,142.62,142.86,25714.0,143.5557,143.5557,142.5462,142.7861,25714.0
2025-04-02 14:00:00,142.71,142.92,141.96,141.96,40151.0,142.6362,142.8461,141.8866,141.8866,40151.0
2025-04-02 14:30:00,141.86,142.58,141.77,141.77,11545.0,141.7866,142.5063,141.6967,141.6967,11545.0
2025-04-02 15:00:00,141.8,142.35,141.8,142.31,34581.0,141.7267,142.2764,141.7267,142.2364,34581.0
2025-04-02 15:30:00,142.35,143.19,142.23,142.86,112841.0,142.2764,143.116,142.1564,142.7861,112841.0
2025-04-03 09:30:00,135.46,136.35,134.92,135.5,106572.0,135.3899,136.2795,134.8502,135.4299,106572.0
2025-04-03 10:00:00,135.28,135.5,134.64,135.08,198321.0,135.21,135.4299,134.5704,135.0101,198321.0
2025-04-03 10:30:00,135.09,135.28,133.53,133.68,177724.0,135.0201,135.21,133.4609,133.6109,177724.0
2025-04-03 11:00:00,133.62,134.31,133.15,134.09,211821.0,133.5509,134.2405,133.0811,134.0207,211821.0
2025-04-03 11:30:00,134.06,134.93,134.06,134.53,53958.0,133.9907,134.8602,133.9907,134.4604,53958.0
2025-04-03 12:00:00,134.49,135.33,134.49,135.1,97349.0,134.4205,135.26,134.4205,135.0301,97349.0
2025-04-03 12:30:00,135.23,135.24,134.29,134.45,51674.0,135.1601,135.1701,134.2206,134.3805,51674.0
2025-04-03 13:00:00,134.36,134.67,134.06,134.2,37972.0,134.2905,134.6004,133.9907,134.1306,37972.0
2025-04-03 13:30:00,134.24,134.72,134.04,134.04,86178.0,134.1706,134.6503,133.9707,133.9707,86178.0
2025-04-03 14:00:00,134.04,134.19,133.48,133.65,160940.0,133.9707,134.1206,133.411,133.5809,160940.0
2025-04-03 14:30:00,133.75,134.36,133.53,134.31,110505.0,133.6808,134.2905,133.4609,134.2405,110505.0
2025-04-03 15:00:00,134.15,134.36,133.3,133.4,93350.0,134.0806,134.2905,133.2311,133.331,93350.0
2025-04-03 15:30:00,133.41,133.63,132.86,133.02,147436.0,133.341,133.5609,132.7913,132.9512,147436.0
2025-04-04 09:30:00,128.55,129.54,127.24,129.01,188502.0,128.4835,129.473,127.1742,128.9433,188502.0
2025-04-04 10:00:00,128.97,128.97,126.52,126.56,124496.0,128.9033,128.9033,126.4546,126.4946,124496.0
2025-04-04 10:30:00,126.72,127.0,124.25,126.12,155342.0,126.6545,126.9343,124.1857,126.0548,155342.0
2025-04-04 11:00:00,125.99,128.52,125.83,127.1,167935.0,125.9248,128.4535,125.7649,127.0343,167935.0
2025-04-04 11:30:00,127.04,127.68,126.35,126.6,325056.0,126.9743,127.614,126.2847,126.5345,325056.0
2025-04-04 12:00:00,126.67,127.34,125.52,125.82,368205.0,126.6045,127.2741,125.4551,125.7549,368205.0
2025-04-04 12:30:00,125.79,126.35,125.32,125.8,118331.0,125.725,126.2847,125.2552,125.7349,118331.0
2025-04-04 13:00:00,125.76,126.25,124.9,125.48,102081.0,125.695,126.1847,124.8354,125.4151,102081.0
2025-04-04 13:30:00,125.46,126.73,125.12,126.73,247341.0,125.3951,126.6645,125.0553,126.6645,247341.0
2025-04-04 14:00:00,126.78,127.07,125.08,125.12,175638.0,126.7144,127.0043,125.0153,125.0553,175638.0
2025-04-04 14:30:00,125.16,125.37,124.34,124.83,233722.0,125.0953,125.3052,124.2757,124.7654,233722.0
2025-04-04 15:00:00,124.94,126.19,124.56,125.92,260624.0,124.8754,126.1247,124.4956,125.8549,260624.0
2025-04-04 15:30:00,125.84,126.97,124.5,124.54,330684.0,125.7749,126.9043,124.4356,124.4756,330684.0
2025-04-07 09:30:00,118.92,122.82,117.55,122.64,372536.0,118.8585,122.7565,117.4892,122.5766,372536.0
2025-04-07 10:00:00,122.49,130.84,121.73,123.24,198309.0,122.4267,130.7723,121.667,123.1763,198309.0
2025-04-07 10:30:00,123.17,126.35,121.67,125.8,109344.0,123.1063,126.2847,121.6071,125.7349,109344.0
2025-04-07 11:00:00,125.63,126.69,121.72,121.74,149843.0,125.565,126.6245,121.6571,121.677,149843.0
2025-04-07 11:30:00,122.0,124.76,122.0,123.57,124809.0,121.9369,124.6955,121.9369,123.5061,124809.0
2025-04-07 12:00:00,123.22,123.74,122.08,123.52,69188.0,123.1563,123.676,122.0169,123.4561,69188.0
2025-04-07 12:30:00,123.51,124.37,122.39,122.6,56206.0,123.4461,124.3057,122.3267,122.5366,56206.0
2025-04-07 13:00:00,122.64,125.6,122.56,125.56,104356.0,122.5766,125.535,122.4966,125.4951,104356.0
2025-04-07 13:30:00,125.46,126.66,124.56,126.49,105009.0,125.3951,126.5945,124.4956,126.4246,105009.0
2025-04-07 14:00:00,126.43,126.82,124.81,124.96,168992.0,126.3646,126.7544,124.7455,124.8954,168992.0
2025-04-07 14:30:00,124.99,126.27,124.28,124.45,111282.0,124.9254,126.2047,124.2157,124.3856,111282.0
2025-04-07 15:00:00,124.62,125.29,123.74,123.92,136172.0,124.5556,125.2252,123.676,123.8559,136172.0
2025-04-07 15:30:00,123.9,125.54,123.83,125.07,250656.0,123.8359,125.4751,123.766,125.0053,250656.0
2025-04-08 09:30:00,130.08,130.8,129.38,130.79,126186.0,130.0127,130.7324,129.3131,130.7224,126186.0
2025-04-08 10:00:00,130.73,131.67,130.55,131.19,138920.0,130.6624,131.6019,130.4825,131.1222,138920.0
2025-04-08 10:30:00,131.08,131.27,129.5,129.59,68794.0,131.0122,131.2021,129.433,129.523,68794.0
2025-04-08 11:00:00,129.65,130.05,128.46,128.48,66603.0,129.583,129.9827,128.3936,128.4136,66603.0
2025-04-08 11:30:00,128.44,129.68,128.12,128.96,59476.0,128.3736,129.6129,128.0537,128.8933,59476.0
2025-04-08 12:00:00,128.81,129.07,127.35,127.88,55846.0,128.7434,129.0033,127.2841,127.8139,55846.0
2025-04-08 12:30:00,127.91,128.02,125.75,125.83,62309.0,127.8439,127.9538,125.685,125.7649,62309.0
2025-04-08 13:00:00,125.67,126.06,124.53,124.53,68876.0,125.605,125.9948,124.4656,124.4656,68876.0
2025-04-08 13:30:00,124.55,126.52,124.55,126.04,88881.0,124.4856,126.4546,124.4856,125.9748,88881.0
2025-04-08 14:00:00,125.86,125.92,124.63,124.63,53453.0,125.7949,125.8549,124.5656,124.5656,53453.0
2025-04-08 14:30:00,124.77,126.19,124.11,124.13,113730.0,124.7055,126.1247,124.0458,124.0658,113730.0
2025-04-08 15:00:00,124.16,124.26,121.6,122.63,149905.0,124.0958,124.1957,121.5371,122.5666,149905.0
2025-04-08 15:30:00,122.51,122.68,120.43,122.52,212295.0,122.4466,122.6166,120.3677,122.4566,212295.0
2025-04-09 09:30:00,122.84,125.38,122.84,124.62,58691.0,122.7765,125.3152,122.7765,124.5556,58691.0
2025-04-09 10:00:00,124.71,125.88,123.94,124.78,74334.0,124.6455,125.8149,123.8759,124.7155,74334.0
2025-04-09 10:30:00,124.9,125.67,123.22,123.23,52754.0,124.8354,125.605,123.1563,123.1663,52754.0
2025-04-09 11:00:00,123.15,124.99,123.15,124.51,57024.0,123.0863,124.9254,123.0863,124.4456,57024.0
2025-04-09 11:30:00,124.52,124.85,123.46,123.99,36559.0,124.4556,124.7854,123.3962,123.9259,36559.0
2025-04-09 12:00:00,123.98,125.23,123.6,124.92,37479.0,123.9159,125.1652,123.5361,124.8554,37479.0
2025-04-09 12:30:00,124.86,126.04,124.74,125.68,37449.0,124.7954,125.9748,124.6755,125.615,37449.0
2025-04-09 13:00:00,125.78,135.4,124.92,132.06,167635.0,125.715,135.33,124.8554,131.9917,167635.0
2025-04-09 13:30:00,132.22,136.26,131.88,135.94,185490.0,132.1516,136.1895,131.8118,135.8697,185490.0
2025-04-09 14:00:00,137.09,138.08,135.31,137.69,242878.0,137.0191,138.0086,135.24,137.6188,242878.0
2025-04-09 14:30:00,137.62,138.07,135.0,135.21,55703.0,137.5488,137.9986,134.9302,135.1401,55703.0
2025-04-09 15:00:00,135.02,138.8,134.6,138.44,184362.0,134.9502,138.7282,134.5304,138.3684,184362.0
2025-04-09 15:30:00,138.47,140.3,138.35,139.62,155462.0,138.3984,140.2274,138.2785,139.5478,155462.0
2025-04-10 09:30:00,134.8,135.63,133.76,133.9,106271.0,134.7303,135.5599,133.6908,133.8308,106271.0
2025-04-10 10:00:00,133.84,134.79,133.07,134.1,107597.0,133.7708,134.7203,133.0012,134.0307,107597.0
2025-04-10 10:30:00,134.09,135.18,133.61,133.69,94099.0,134.0207,135.1101,133.5409,133.6209,94099.0
2025-04-10 11:00:00,133.52,134.37,132.51,132.51,125655.0,133.451,134.3005,132.4415,132.4415,125655.0
2025-04-10 11:30:00,132.57,132.66,130.95,131.2,58335.0,132.5014,132.5914,130.8823,131.1322,58335.0
2025-04-10 12:00:00,131.1,131.55,128.55,129.13,57643.0,131.0322,131.482,128.4835,129.0632,57643.0
2025-04-10 12:30:00,129.07,131.8,129.07,131.59,173405.0,129.0033,131.7318,129.0033,131.522,173405.0
2025-04-10 13:00:00,131.58,132.88,129.31,131.28,89343.0,131.512,132.8113,129.2431,131.2121,89343.0
2025-04-10 13:30:00,131.09,133.0,131.04,132.75,65873.0,131.0222,132.9312,130.9722,132.6814,65873.0
2025-04-10 14:00:00,132.6,133.74,131.32,133.71,80348.0,132.5314,133.6708,131.2521,133.6409,80348.0
2025-04-10 14:30:00,133.79,134.08,132.33,133.26,99727.0,133.7208,134.0107,132.2616,133.1911,99727.0
2025-04-10 15:00:00,132.99,134.12,132.01,132.01,101647.0,132.9212,134.0506,131.9417,131.9417,101647.0
2025-04-10 15:30:00,132.01,133.46,131.0,132.99,177767.0,131.9417,133.391,130.9323,132.9212,177767.0
2025-04-11 09:30:00,132.05,134.18,131.67,133.53,103134.0,131.9817,134.1106,131.6019,133.4609,103134.0
2025-04-11 10:00:00,133.52,133.87,131.39,131.46,82838.0,133.451,133.8008,131.3221,131.392,82838.0
2025-04-11 10:30:00,131.39,133.41,131.28,132.42,81665.0,131.3221,133.341,131.2121,132.3515,81665.0
2025-04-11 11:00:00,132.59,133.72,132.02,132.68,91948.0,132.5214,133.6508,131.9517,132.6114,91948.0
2025-04-11 11:30:00,132.7,133.93,132.62,133.83,61866.0,132.6314,133.8607,132.5514,133.7608,61866.0
2025-04-11 12:00:00,133.92,134.49,133.61,133.81,54381.0,133.8507,134.4205,133.5409,133.7408,54381.0
2025-04-11 12:30:00,133.96,135.42,133.95,135.04,50436.0,133.8907,135.35,133.8807,134.9702,50436.0
2025-04-11 13:00:00,135.08,135.25,134.19,134.27,97886.0,135.0101,135.1801,134.1206,134.2006,97886.0
2025-04-11 13:30:00,134.3,136.17,133.88,135.86,84582.0,134.2305,136.0996,133.8108,135.7897,84582.0
2025-04-11 14:00:00,135.77,135.78,134.94,135.25,28489.0,135.6998,135.7098,134.8702,135.1801,28489.0
2025-04-11 14:30:00,135.23,135.74,134.88,135.12,33382.0,135.1601,135.6698,134.8102,135.0501,33382.0
2025-04-11 15:00:00,135.06,135.91,135.06,135.62,69399.0,134.9902,135.8397,134.9902,135.5499,69399.0
2025-04-11 15:30:00,135.56,135.97,135.26,135.63,77128.0,135.4899,135.8997,135.1901,135.5599,77128.0
2025-04-14 09:30:00,140.0,140.17,137.75,137.92,98004.0,139.9276,140.0975,137.6788,137.8487,98004.0
2025-04-14 10:00:00,138.15,138.98,137.9,138.46,93270.0,138.0786,138.9081,137.8287,138.3884,93270.0
2025-04-14 10:30:00,138.47,138.95,138.35,138.38,49226.0,138.3984,138.8781,138.2785,138.3084,49226.0
2025-04-14 11:00:00,138.32,138.54,136.89,136.92,129619.0,138.2485,138.4684,136.8192,136.8492,129619.0
2025-04-14 11:30:00,136.92,137.23,135.62,135.88,22757.0,136.8492,137.159,135.5499,135.8097,22757.0
2025-04-14 12:00:00,135.73,136.49,135.26,135.85,38668.0,135.6598,136.4194,135.1901,135.7797,38668.0
2025-04-14 12:30:00,135.81,136.5,135.64,135.71,24238.0,135.7398,136.4294,135.5699,135.6398,24238.0
2025-04-14 13:00:00,135.64,136.78,135.64,136.41,64755.0,135.5699,136.7093,135.5699,136.3395,64755.0
2025-04-14 13:30:00,136.37,136.94,136.11,136.81,17338.0,136.2995,136.8692,136.0396,136.7393,17338.0
2025-04-14 14:00:00,136.99,137.39,136.93,137.36,25355.0,136.9192,137.319,136.8592,137.289,25355.0
2025-04-14 14:30:00,137.28,137.68,137.28,137.46,18694.0,137.209,137.6088,137.209,137.3889,18694.0
2025-04-14 15:00:00,137.46,138.01,137.46,137.52,32592.0,137.3889,137.9386,137.3889,137.4489,32592.0
2025-04-14 15:30:00,137.52,137.74,136.48,136.58,48034.0,137.4489,137.6688,136.4094,136.5094,48034.0
2025-04-15 09:30:00,136.77,137.98,136.77,137.7,20296.0,136.6993,137.9086,136.6993,137.6288,20296.0
2025-04-15 10:00:00,137.54,137.93,136.3,136.76,29142.0,137.4689,137.8587,136.2295,136.6893,29142.0
2025-04-15 10:30:00,136.67,137.5,136.67,137.16,26966.0,136.5993,137.4289,136.5993,137.0891,26966.0
2025-04-15 11:00:00,137.28,137.76,137.15,137.27,9810.0,137.209,137.6888,137.0791,137.199,9810.0
2025-04-15 11:30:00,137.31,137.67,137.09,137.58,38686.0,137.239,137.5988,137.0191,137.5089,38686.0
2025-04-15 12:00:00,137.53,137.99,137.53,137.88,11297.0,137.4589,137.9186,137.4589,137.8087,11297.0
2025-04-15 12:30:00,137.93,137.93,136.85,137.0,22059.0,137.8587,137.8587,136.7792,136.9292,22059.0
2025-04-15 13:00:00,136.99,137.33,136.58,136.76,21575.0,136.9192,137.259,136.5094,136.6893,21575.0
2025-04-15 13:30:00,136.76,137.16,136.75,136.97,10080.0,136.6893,137.0891,136.6793,136.8992,10080.0
2025-04-15 14:00:00,137.03,137.12,136.5,136.74,34233.0,136.9591,137.0491,136.4294,136.6693,34233.0
2025-04-15 14:30:00,136.76,137.16,136.74,137.09,47011.0,136.6893,137.0891,136.6693,137.0191,47011.0
2025-04-15 15:00:00,137.07,137.24,136.83,136.99,24036.0,136.9991,137.169,136.7592,136.9192,24036.0
2025-04-15 15:30:00,136.96,137.17,136.69,136.97,90436.0,136.8892,137.0991,136.6193,136.8992,90436.0
2025-04-16 09:30:00,133.19,134.35,133.1,133.11,36389.0,133.1211,134.2805,133.0312,133.0412,36389.0
2025-04-16 10:00:00,133.01,133.98,133.01,133.92,24605.0,132.9412,133.9107,132.9412,133.8507,24605.0
2025-04-16 10:30:00,133.87,134.16,133.59,133.77,34794.0,133.8008,134.0906,133.5209,133.7008,34794.0
2025-04-16 11:00:00,133.9,134.58,133.44,134.43,48771.0,133.8308,134.5104,133.371,134.3605,48771.0
2025-04-16 11:30:00,134.37,134.39,133.43,133.43,20901.0,134.3005,134.3205,133.361,133.361,20901.0
2025-04-16 12:00:00,133.38,133.58,133.18,133.44,12520.0,133.311,133.5109,133.1111,133.371,12520.0
2025-04-16 12:30:00,133.46,133.66,133.21,133.32,17641.0,133.391,133.5909,133.1411,133.2511,17641.0
2025-04-16 13:00:00,133.05,133.49,132.98,133.47,8148.0,132.9812,133.421,132.9112,133.401,8148.0
2025-04-16 13:30:00,133.44,133.44,131.16,131.16,73593.0,133.371,133.371,131.0922,131.0922,73593.0
2025-04-16 14:00:00,131.18,131.94,131.15,131.73,83250.0,131.1122,131.8718,131.0822,131.6619,83250.0
2025-04-16 14:30:00,131.66,131.67,130.45,130.45,37307.0,131.5919,131.6019,130.3825,130.3825,37307.0
2025-04-16 15:00:00,130.51,130.62,129.8,129.96,56372.0,130.4425,130.5525,129.7329,129.8928,56372.0
2025-04-16 15:30:00,129.99,132.22,129.99,132.2,133115.0,129.9228,132.1516,129.9228,132.1316,133115.0
2025-04-17 09:30:00,133.01,133.01,131.75,132.27,118613.0,132.9412,132.9412,131.6819,132.2016,118613.0
2025-04-17 10:00:00,132.25,132.51,130.97,131.02,107193.0,132.1816,132.4415,130.9023,130.9522,107193.0
2025-04-17 10:30:00,131.12,131.48,130.63,131.03,42489.0,131.0522,131.412,130.5624,130.9622,42489.0
2025-04-17 11:00:00,130.9,131.98,130.89,131.17,65463.0,130.8323,131.9117,130.8223,131.1022,65463.0
2025-04-17 11:30:00,131.31,131.81,131.1,131.11,10354.0,131.2421,131.7418,131.0322,131.0422,10354.0
2025-04-17 12:00:00,131.17,132.11,130.99,132.06,70314.0,131.1022,132.0417,130.9223,131.9917,70314.0
2025-04-17 12:30:00,132.02,132.3,131.5,132.25,30778.0,131.9517,132.2316,131.432,132.1816,30778.0
2025-04-17 13:00:00,132.27,132.29,131.46,131.49,33144.0,132.2016,132.2216,131.392,131.422,33144.0
2025-04-17 13:30:00,131.52,132.25,131.49,132.04,75160.0,131.452,132.1816,131.422,131.9717,75160.0
2025-04-17 14:00:00,131.97,132.55,131.97,132.2,19876.0,131.9018,132.4815,131.9018,132.1316,19876.0
2025-04-17 14:30:00,132.27,132.5,131.78,131.81,37869.0,132.2016,132.4315,131.7119,131.7418,37869.0
2025-04-17 15:00:00,131.67,131.8,131.2,131.39,46338.0,131.6019,131.7318,131.1322,131.3221,46338.0
2025-04-17 15:30:00,131.55,131.75,130.98,131.34,66687.0,131.482,131.6819,130.9123,131.2721,66687.0
2025-04-21 09:30:00,129.19,129.51,128.2,128.21,50600.0,129.1232,129.443,128.1337,128.1437,50600.0
2025-04-21 10:00:00,128.09,128.09,127.4,127.5,28960.0,128.0238,128.0238,127.3341,127.4341,28960.0
2025-04-21 10:30:00,127.47,127.91,127.28,127.5,15684.0,127.4041,127.8439,127.2142,127.4341,15684.0
2025-04-21 11:00:00,127.55,127.66,126.95,126.96,37653.0,127.484,127.594,126.8844,126.8943,37653.0
2025-04-21 11:30:00,126.97,127.08,126.46,126.58,63852.0,126.9043,127.0143,126.3946,126.5145,63852.0
2025-04-21 12:00:00,126.6,126.98,126.55,126.82,67434.0,126.5345,126.9143,126.4846,126.7544,67434.0
2025-04-21 12:30:00,126.83,127.3,126.77,126.77,20244.0,126.7644,127.2342,126.7044,126.7044,20244.0
2025-04-21 13:00:00,126.71,126.81,126.34,126.51,17814.0,126.6445,126.7444,126.2747,126.4446,17814.0
2025-04-21 13:30:00,126.48,126.65,126.17,126.26,33463.0,126.4146,126.5845,126.1048,126.1947,33463.0
2025-04-21 14:00:00,126.19,126.56,126.19,126.51,16933.0,126.1247,126.4946,126.1247,126.4446,16933.0
2025-04-21 14:30:00,126.63,126.7,126.02,126.1,35782.0,126.5645,126.6345,125.9548,126.0348,35782.0
2025-04-21 15:00:00,126.13,126.87,126.13,126.57,26365.0,126.0648,126.8044,126.0648,126.5045,26365.0
2025-04-21 15:30:00,126.66,128.01,126.65,127.77,58839.0,126.5945,127.9438,126.5845,127.7039,58839.0
2025-04-22 09:30:00,129.52,129.99,128.93,129.88,36282.0,129.453,129.9228,128.8633,129.8128,36282.0
2025-04-22 10:00:00,129.86,130.39,129.8,130.07,47816.0,129.7928,130.3226,129.7329,130.0027,47816.0
2025-04-22 10:30:00,130.0,130.53,129.84,130.5,68620.0,129.9328,130.4625,129.7729,130.4325,68620.0
2025-04-22 11:00:00,130.48,130.77,130.47,130.47,16345.0,130.4125,130.7024,130.4025,130.4025,16345.0
2025-04-22 11:30:00,130.42,130.83,129.97,130.83,40013.0,130.3526,130.7623,129.9028,130.7623,40013.0
2025-04-22 12:00:00,131.04,131.92,130.91,131.82,20984.0,130.9722,131.8518,130.8423,131.7518,20984.0
2025-04-22 12:30:00,131.75,131.89,131.3,131.41,13222.0,131.6819,131.8218,131.2321,131.342,13222.0
2025-04-22 13:00:00,131.42,131.72,130.0,130.05,74127.0,131.352,131.6519,129.9328,129.9827,74127.0
2025-04-22 13:30:00,129.99,130.4,129.77,129.96,20270.0,129.9228,130.3326,129.7029,129.8928,20270.0
2025-04-22 14:00:00,129.8,130.79,129.8,130.79,18414.0,129.7329,130.7224,129.7329,130.7224,18414.0
2025-04-22 14:30:00,130.81,131.15,130.76,131.13,31257.0,130.7424,131.0822,130.6924,131.0622,31257.0
2025-04-22 15:00:00,131.08,131.15,130.11,130.13,26418.0,131.0122,131.0822,130.0427,130.0627,26418.0
2025-04-22 15:30:00,130.09,131.15,129.87,131.05,43042.0,130.0227,131.0822,129.8028,130.9822,43042.0
2025-04-23 09:30:00,136.24,137.67,136.1,137.06,79332.0,136.1695,137.5988,136.0296,136.9891,79332.0
2025-04-23 10:00:00,137.19,137.51,136.42,137.27,69374.0,137.1191,137.4389,136.3495,137.199,69374.0
2025-04-23 10:30:00,137.25,137.76,137.0,137.0,26125.0,137.179,137.6888,136.9292,136.9292,26125.0
2025-04-23 11:00:00,137.09,137.36,135.68,135.86,135729.0,137.0191,137.289,135.6098,135.7897,135729.0
2025-04-23 11:30:00,135.9,136.19,135.11,135.59,82800.0,135.8297,136.1196,135.0401,135.5199,82800.0
2025-04-23 12:00:00,135.65,135.67,134.79,135.37,27601.0,135.5799,135.5998,134.7203,135.3,27601.0
2025-04-23 12:30:00,135.47,136.23,135.34,136.11,12653.0,135.3999,136.1596,135.27,136.0396,12653.0
2025-04-23 13:00:00,135.95,136.44,135.51,136.12,22966.0,135.8797,136.3694,135.4399,136.0496,22966.0
2025-04-23 13:30:00,136.19,136.41,135.68,136.25,14643.0,136.1196,136.3395,135.6098,136.1795,14643.0
2025-04-23 14:00:00,136.25,136.46,135.85,135.85,24508.0,136.1795,136.3894,135.7797,135.7797,24508.0
2025-04-23 14:30:00,135.92,136.15,135.6,135.75,18809.0,135.8497,136.0796,135.5299,135.6798,18809.0
2025-04-23 15:00:00,135.86,135.86,134.79,134.91,51520.0,135.7897,135.7897,134.7203,134.8402,51520.0
2025-04-23 15:30:00,134.93,135.57,134.56,135.05,62523.0,134.8602,135.4999,134.4904,134.9802,62523.0
2025-04-24 09:30:00,136.25,138.2,136.23,138.17,36732.0,136.1795,138.1285,136.1596,138.0985,36732.0
2025-04-24 10:00:00,138.27,138.72,138.09,138.72,22619.0,138.1985,138.6483,138.0186,138.6483,22619.0
2025-04-24 10:30:00,138.68,138.91,138.19,138.56,18119.0,138.6083,138.8382,138.1185,138.4883,18119.0
2025-04-24 11:00:00,138.55,139.09,138.44,138.72,40069.0,138.4784,139.0181,138.3684,138.6483,40069.0
2025-04-24 11:30:00,138.6,139.19,138.6,138.8,21297.0,138.5283,139.118,138.5283,138.7282,21297.0
2025-04-24 12:00:00,138.81,139.37,138.66,139.28,25056.0,138.7382,139.2979,138.5883,139.208,25056.0
2025-04-24 12:30:00,139.34,139.71,139.24,139.69,11817.0,139.2679,139.6378,139.168,139.6178,11817.0
2025-04-24 13:00:00,139.53,139.75,139.25,139.67,12786.0,139.4578,139.6777,139.178,139.5978,12786.0
2025-04-24 13:30:00,139.79,139.85,139.4,139.85,22538.0,139.7177,139.7777,139.3279,139.7777,22538.0
2025-04-24 14:00:00,139.81,139.97,139.76,139.87,11503.0,139.7377,139.8976,139.6877,139.7977,11503.0
2025-04-24 14:30:00,139.89,140.2,139.88,140.04,46341.0,139.8177,140.1275,139.8077,139.9676,46341.0
2025-04-24 15:00:00,139.98,139.98,139.45,139.46,58306.0,139.9076,139.9076,139.3779,139.3879,58306.0
2025-04-24 15:30:00,139.48,140.33,139.45,140.23,45854.0,139.4079,140.2574,139.3779,140.1575,45854.0
2025-04-25 09:30:00,140.1,140.78,139.82,140.22,49606.0,140.0276,140.7072,139.7477,140.1475,49606.0
2025-04-25 10:00:00,140.41,141.32,140.09,140.24,20671.0,140.3374,141.2469,140.0176,140.1675,20671.0
2025-04-25 10:30:00,140.29,140.87,140.16,140.65,8415.0,140.2175,140.7972,140.0875,140.5773,8415.0
2025-04-25 11:00:00,140.66,141.13,140.58,140.8,24009.0,140.5873,141.057,140.5073,140.7272,24009.0
2025-04-25 11:30:00,140.81,141.06,140.6,141.01,21362.0,140.7372,140.9871,140.5273,140.9371,21362.0
2025-04-25 12:00:00,141.07,141.53,140.87,141.45,21631.0,140.997,141.4568,140.7972,141.3769,21631.0
2025-04-25 12:30:00,141.41,142.01,141.36,142.0,52173.0,141.3369,141.9366,141.2869,141.9266,52173.0
2025-04-25 13:00:00,141.94,142.71,141.92,142.66,23356.0,141.8666,142.6362,141.8466,142.5862,23356.0
2025-04-25 13:30:00,142.65,142.65,141.29,141.64,56557.0,142.5762,142.5762,141.2169,141.5668,56557.0
2025-04-25 14:00:00,141.68,142.15,141.57,142.04,27745.0,141.6067,142.0765,141.4968,141.9665,27745.0
2025-04-25 14:30:00,142.08,142.36,142.04,142.17,11748.0,142.0065,142.2864,141.9665,142.0965,11748.0
2025-04-25 15:00:00,142.15,142.26,142.01,142.07,28989.0,142.0765,142.1864,141.9366,141.9965,28989.0
2025-04-25 15:30:00,141.96,142.45,141.74,142.34,58966.0,141.8866,142.3763,141.6667,142.2664,58966.0
2025-04-28 09:30:00,142.34,142.84,141.62,141.74,61557.0,142.2664,142.7661,141.5468,141.6667,61557.0
2025-04-28 10:00:00,141.79,142.23,141.5,142.15,22429.0,141.7167,142.1564,141.4268,142.0765,22429.0
2025-04-28 10:30:00,141.85,142.14,141.55,141.64,12101.0,141.7766,142.0665,141.4768,141.5668,12101.0
2025-04-28 11:00:00,141.68,141.73,140.3,140.3,25830.0,141.6067,141.6567,140.2274,140.2274,25830.0
2025-04-28 11:30:00,140.28,140.94,140.25,140.66,25852.0,140.2075,140.8671,140.1775,140.5873,25852.0
2025-04-28 12:00:00,140.38,140.46,139.96,140.05,14339.0,140.3074,140.3874,139.8876,139.9776,14339.0
2025-04-28 12:30:00,140.33,140.69,140.23,140.35,23172.0,140.2574,140.6172,140.1575,140.2774,23172.0
2025-04-28 13:00:00,140.47,140.52,140.05,140.14,12614.0,140.3974,140.4473,139.9776,140.0675,12614.0
2025-04-28 13:30:00,140.12,140.94,140.1,140.92,11177.0,140.0475,140.8671,140.0276,140.8471,11177.0
2025-04-28 14:00:00,140.95,141.27,140.86,141.24,13681.0,140.8771,141.1969,140.7872,141.167,13681.0
2025-04-28 14:30:00,141.27,141.55,141.14,141.5,19888.0,141.1969,141.4768,141.067,141.4268,19888.0
2025-04-28 15:00:00,141.48,142.08,141.42,141.98,25698.0,141.4068,142.0065,141.3469,141.9066,25698.0
2025-04-28 15:30:00,141.93,142.48,141.92,142.07,119717.0,141.8566,142.4063,141.8466,141.9965,119717.0
2025-04-29 09:30:00,141.32,142.62,141.32,142.24,33548.0,141.2469,142.5462,141.2469,142.1664,33548.0
2025-04-29 10:00:00,142.24,143.01,142.0,142.2,32386.0,142.1664,142.936,141.9266,142.1265,32386.0
2025-04-29 10:30:00,142.33,142.92,142.28,142.82,15979.0,142.2564,142.8461,142.2064,142.7461,15979.0
2025-04-29 11:00:00,142.9,142.96,142.32,142.55,18815.0,142.8261,142.8861,142.2464,142.4763,18815.0
2025-04-29 11:30:00,142.53,142.66,142.15,142.41,7521.0,142.4563,142.5862,142.0765,142.3364,7521.0
2025-04-29 12:00:00,142.38,142.85,142.38,142.53,9394.0,142.3064,142.7761,142.3064,142.4563,9394.0
2025-04-29 12:30:00,142.47,142.65,141.8,141.95,48048.0,142.3963,142.5762,141.7267,141.8766,48048.0
2025-04-29 13:00:00,142.01,142.49,141.87,142.39,9780.0,141.9366,142.4163,141.7966,142.3164,9780.0
2025-04-29 13:30:00,142.42,143.18,142.41,143.06,28674.0,142.3464,143.106,142.3364,142.986,28674.0
2025-04-29 14:00:00,143.07,143.38,143.06,143.33,31537.0,142.996,143.3059,142.986,143.2559,31537.0
2025-04-29 14:30:00,143.32,143.39,143.06,143.06,49299.0,143.2459,143.3158,142.986,142.986,49299.0
2025-04-29 15:00:00,143.06,143.32,142.94,143.06,75847.0,142.986,143.2459,142.8661,142.986,75847.0
2025-04-29 15:30:00,143.09,143.19,142.76,142.79,34783.0,143.016,143.116,142.6862,142.7162,34783.0
2025-04-30 09:30:00,139.68,139.95,138.77,138.88,41158.0,139.6078,139.8776,138.6982,138.8082,41158.0
2025-04-30 10:00:00,138.77,140.5,138.77,140.44,19117.0,138.6982,140.4273,138.6982,140.3674,19117.0
2025-04-30 10:30:00,140.43,140.66,140.07,140.45,18075.0,140.3574,140.5873,139.9976,140.3774,18075.0
2025-04-30 11:00:00,140.57,141.31,140.57,141.12,26427.0,140.4973,141.2369,140.4973,141.047,26427.0
2025-04-30 11:30:00,141.2,141.54,141.01,141.44,30032.0,141.127,141.4668,140.9371,141.3669,30032.0
2025-04-30 12:00:00,141.37,141.62,140.82,140.96,10392.0,141.2969,141.5468,140.7472,140.8871,10392.0
2025-04-30 12:30:00,140.87,141.34,140.69,141.2,15095.0,140.7972,141.2669,140.6172,141.127,15095.0
2025-04-30 13:00:00,141.32,141.46,140.5,141.43,22771.0,141.2469,141.3868,140.4273,141.3569,22771.0
2025-04-30 13:30:00,141.38,141.85,141.37,141.73,28733.0,141.3069,141.7766,141.2969,141.6567,28733.0
2025-04-30 14:00:00,141.61,142.38,141.41,141.64,37183.0,141.5368,142.3064,141.3369,141.5668,37183.0
2025-04-30 14:30:00,141.73,142.01,141.4,141.65,47208.0,141.6567,141.9366,141.3269,141.5767,47208.0
2025-04-30 15:00:00,141.71,141.91,141.44,141.6,20204.0,141.6367,141.8366,141.3669,141.5268,20204.0
2025-04-30 15:30:00,141.6,143.43,141.51,142.91,54408.0,141.5268,143.3558,141.4368,142.8361,54408.0
2025-05-01 09:30:00,146.79,147.27,146.25,146.31,113667.0,146.7141,147.1938,146.1744,146.2343,113667.0
2025-05-01 10:00:00,146.32,147.13,146.06,147.11,35239.0,146.2443,147.0539,145.9845,147.0339,35239.0
2025-05-01 10:30:00,147.05,147.52,146.88,147.52,31331.0,146.974,147.4437,146.804,147.4437,31331.0
2025-05-01 11:00:00,147.57,148.04,147.39,147.72,20273.0,147.4937,147.9634,147.3138,147.6436,20273.0
2025-05-01 11:30:00,147.74,147.75,146.55,146.75,37702.0,147.6636,147.6736,146.4742,146.6741,37702.0
2025-05-01 12:00:00,146.83,147.12,146.49,146.88,20613.0,146.7541,147.0439,146.4142,146.804,20613.0
2025-05-01 12:30:00,146.91,146.99,146.51,146.57,11213.0,146.834,146.914,146.4342,146.4942,11213.0
2025-05-01 13:00:00,146.61,147.19,146.6,147.06,18724.0,146.5342,147.1139,146.5242,146.984,18724.0
2025-05-01 13:30:00,147.0,147.01,146.54,146.92,9615.0,146.924,146.934,146.4642,146.844,9615.0
2025-05-01 14:00:00,146.95,147.26,146.9,146.98,14459.0,146.874,147.1838,146.824,146.904,14459.0
2025-05-01 14:30:00,147.18,147.35,147.07,147.09,38905.0,147.1039,147.2738,146.9939,147.0139,38905.0
2025-05-01 15:00:00,146.97,147.07,146.79,147.02,21020.0,146.894,146.9939,146.7141,146.944,21020.0
2025-05-01 15:30:00,146.98,147.01,145.58,145.74,46538.0,146.904,146.934,145.5047,145.6646,46538.0
2025-05-02 09:30:00,147.4,147.64,146.87,147.43,32331.0,147.3238,147.5637,146.794,147.3538,32331.0
2025-05-02 10:00:00,147.47,148.3,147.33,148.3,14855.0,147.3937,148.2233,147.2538,148.2233,14855.0
2025-05-02 10:30:00,148.21,148.21,147.69,147.84,18626.0,148.1334,148.1334,147.6136,147.7635,18626.0
2025-05-02 11:00:00,148.04,148.23,147.84,147.91,20664.0,147.9634,148.1533,147.7635,147.8335,20664.0
2025-05-02 11:30:00,147.77,148.35,147.73,148.35,11711.0,147.6936,148.2733,147.6536,148.2733,11711.0
2025-05-02 12:00:00,148.36,148.88,148.3,148.51,40788.0,148.2833,148.803,148.2233,148.4332,40788.0
2025-05-02 12:30:00,148.5,148.8,148.48,148.61,26853.0,148.4232,148.7231,148.4032,148.5331,26853.0
2025-05-02 13:00:00,148.59,148.6,148.15,148.27,20181.0,148.5132,148.5232,148.0734,148.1933,20181.0
2025-05-02 13:30:00,148.29,148.47,148.21,148.28,50582.0,148.2133,148.3932,148.1334,148.2033,50582.0
2025-05-02 14:00:00,148.4,148.58,148.38,148.48,22722.0,148.3233,148.5032,148.3033,148.4032,22722.0
2025-05-02 14:30:00,148.49,148.66,148.09,148.17,33762.0,148.4132,148.5831,148.0134,148.0934,33762.0
2025-05-02 15:00:00,148.18,148.3,147.92,148.25,57500.0,148.1034,148.2233,147.8435,148.1733,57500.0
2025-05-02 15:30:00,148.21,148.28,147.7,148.14,157231.0,148.1334,148.2033,147.6236,148.0634,157231.0
2025-05-05 09:30:00,146.93,147.68,146.64,147.53,31389.0,146.854,147.6036,146.5642,147.4537,31389.0
2025-05-05 10:00:00,147.66,147.85,147.22,147.26,26543.0,147.5836,147.7735,147.1439,147.1838,26543.0
2025-05-05 10:30:00,147.28,147.73,146.97,147.73,36274.0,147.2038,147.6536,146.894,147.6536,36274.0
2025-05-05 11:00:00,147.64,147.84,147.55,147.69,41793.0,147.5637,147.7635,147.4737,147.6136,41793.0
2025-05-05 11:30:00,147.69,147.69,147.4,147.64,19349.0,147.6136,147.6136,147.3238,147.5637,19349.0
2025-05-05 12:00:00,147.64,147.96,147.59,147.96,19841.0,147.5637,147.8835,147.5137,147.8835,19841.0
2025-05-05 12:30:00,147.9,148.04,147.81,148.0,7851.0,147.8235,147.9634,147.7336,147.9235,7851.0
2025-05-05 13:00:00,147.91,148.09,147.87,148.06,9141.0,147.8335,148.0134,147.7935,147.9834,9141.0
2025-05-05 13:30:00,148.06,148.23,148.03,148.08,18160.0,147.9834,148.1533,147.9534,148.0034,18160.0
2025-05-05 14:00:00,148.1,148.31,148.1,148.19,10659.0,148.0234,148.2333,148.0234,148.1134,10659.0
2025-05-05 14:30:00,148.17,148.41,148.06,148.08,28175.0,148.0934,148.3333,147.9834,148.0034,28175.0
2025-05-05 15:00:00,148.06,148.06,147.75,147.79,102245.0,147.9834,147.9834,147.6736,147.7136,102245.0
2025-05-05 15:30:00,147.74,147.97,147.17,147.31,80568.0,147.6636,147.8935,147.0939,147.2338,80568.0
2025-05-06 09:30:00,145.19,145.68,144.72,144.9,28557.0,145.1149,145.6047,144.6452,144.8251,28557.0
2025-05-06 10:00:00,144.84,146.08,144.75,146.0,15123.0,144.7651,146.0045,144.6751,145.9245,15123.0
2025-05-06 10:30:00,146.0,146.26,145.95,146.05,21285.0,145.9245,146.1844,145.8745,145.9745,21285.0
2025-05-06 11:00:00,146.06,146.47,146.02,146.47,9305.0,145.9845,146.3943,145.9445,146.3943,9305.0
2025-05-06 11:30:00,146.47,146.59,146.15,146.25,9308.0,146.3943,146.5142,146.0744,146.1744,9308.0
2025-05-06 12:00:00,146.19,147.15,146.1,146.35,61224.0,146.1144,147.0739,146.0244,146.2743,61224.0
2025-05-06 12:30:00,146.29,146.57,145.98,145.98,25899.0,146.2143,146.4942,145.9045,145.9045,25899.0
2025-05-06 13:00:00,145.98,146.36,145.89,146.06,22381.0,145.9045,146.2843,145.8146,145.9845,22381.0
2025-05-06 13:30:00,146.18,146.26,145.75,145.86,7981.0,146.1044,146.1844,145.6746,145.7846,7981.0
2025-05-06 14:00:00,145.88,146.48,145.83,146.47,38296.0,145.8046,146.4043,145.7546,146.3943,38296.0
2025-05-06 14:30:00,146.46,146.68,146.3,146.68,14973.0,146.3843,146.6041,146.2243,146.6041,14973.0
2025-05-06 15:00:00,146.7,146.74,146.42,146.67,11991.0,146.6241,146.6641,146.3443,146.5942,11991.0
2025-05-06 15:30:00,146.71,146.93,146.0,146.03,60473.0,146.6341,146.854,145.9245,145.9545,60473.0
2025-05-07 09:30:00,146.03,146.34,145.76,146.34,39461.0,145.9545,146.2643,145.6846,146.2643,39461.0
2025-05-07 10:00:00,146.21,146.52,146.11,146.5,11301.0,146.1344,146.4442,146.0344,146.4242,11301.0
2025-05-07 10:30:00,146.5,146.57,145.43,145.43,12538.0,146.4242,146.4942,145.3548,145.3548,12538.0
2025-05-07 11:00:00,145.32,145.47,145.08,145.14,17200.0,145.2449,145.3948,145.005,145.0649,17200.0
2025-05-07 11:30:00,145.25,145.63,145.17,145.58,12325.0,145.1749,145.5547,145.0949,145.5047,12325.0
2025-05-07 12:00:00,145.54,145.69,145.37,145.41,18711.0,145.4647,145.6147,145.2948,145.3348,18711.0
2025-05-07 12:30:00,145.37,146.06,145.31,146.03,13397.0,145.2948,145.9845,145.2349,145.9545,13397.0
2025-05-07 13:00:00,146.01,146.16,145.81,145.99,18862.0,145.9345,146.0844,145.7346,145.9145,18862.0
2025-05-07 13:30:00,145.98,145.98,145.25,145.46,29799.0,145.9045,145.9045,145.1749,145.3848,29799.0
2025-05-07 14:00:00,145.48,145.72,144.44,145.0,23530.0,145.4048,145.6446,144.3653,144.925,23530.0
2025-05-07 14:30:00,144.82,145.95,144.8,145.81,34052.0,144.7451,145.8745,144.7251,145.7346,34052.0
2025-05-07 15:00:00,145.75,145.95,145.05,145.05,14928.0,145.6746,145.8745,144.975,144.975,14928.0
2025-05-07 15:30:00,145.15,147.5,145.11,146.77,168799.0,145.0749,147.4237,145.035,146.6941,168799.0
2025-05-08 09:30:00,148.49,148.63,147.73,148.03,13771.0,148.4132,148.5531,147.6536,147.9534,13771.0
2025-05-08 10:00:00,148.04,148.3,147.64,147.98,23913.0,147.9634,148.2233,147.5637,147.9035,23913.0
2025-05-08 10:30:00,148.07,148.22,147.24,147.5,47456.0,147.9934,148.1434,147.1639,147.4237,47456.0
2025-05-08 11:00:00,147.56,148.91,147.42,148.55,59921.0,147.4837,148.833,147.3438,148.4732,59921.0
2025-05-08 11:30:00,148.6,149.82,148.42,149.37,46916.0,148.5232,149.7425,148.3432,149.2928,46916.0
2025-05-08 12:00:00,149.39,149.89,149.39,149.44,80412.0,149.3127,149.8125,149.3127,149.3627,80412.0
2025-05-08 12:30:00,149.55,149.92,149.5,149.88,8291.0,149.4727,149.8425,149.4227,149.8025,8291.0
2025-05-08 13:00:00,149.89,149.89,149.56,149.71,13254.0,149.8125,149.8125,149.4827,149.6326,13254.0
2025-05-08 13:30:00,149.69,149.76,149.32,149.32,44016.0,149.6126,149.6826,149.2428,149.2428,44016.0
2025-05-08 14:00:00,149.31,149.63,149.24,149.54,18440.0,149.2328,149.5526,149.1628,149.4627,18440.0
2025-05-08 14:30:00,149.58,149.89,149.57,149.59,23812.0,149.5026,149.8125,149.4927,149.5126,23812.0
2025-05-08 15:00:00,149.59,149.92,149.43,149.87,43181.0,149.5126,149.8425,149.3527,149.7925,43181.0
2025-05-08 15:30:00,149.83,149.87,148.38,148.45,71155.0,149.7525,149.7925,148.3033,148.3732,71155.0
2025-05-09 09:30:00,149.31,149.57,148.92,149.28,28656.0,149.2328,149.4927,148.843,149.2028,28656.0
2025-05-09 10:00:00,149.24,149.45,147.97,148.05,13502.0,149.1628,149.3727,147.8935,147.9734,13502.0
2025-05-09 10:30:00,148.09,148.26,147.48,148.23,20495.0,148.0134,148.1833,147.4037,148.1533,20495.0
2025-05-09 11:00:00,148.18,148.52,147.96,148.24,27764.0,148.1034,148.4432,147.8835,148.1633,27764.0
2025-05-09 11:30:00,148.15,148.4,148.0,148.37,37940.0,148.0734,148.3233,147.9235,148.2933,37940.0
2025-05-09 12:00:00,148.4,148.4,147.67,147.89,27003.0,148.3233,148.3233,147.5936,147.8135,27003.0
2025-05-09 12:30:00,147.87,148.17,147.75,147.86,20158.0,147.7935,148.0934,147.6736,147.7835,20158.0
2025-05-09 13:00:00,147.86,148.08,147.62,147.98,43079.0,147.7835,148.0034,147.5437,147.9035,43079.0
2025-05-09 13:30:00,147.97,148.36,147.86,148.27,14408.0,147.8935,148.2833,147.7835,148.1933,14408.0
2025-05-09 14:00:00,148.32,148.32,148.05,148.14,11774.0,148.2433,148.2433,147.9734,148.0634,11774.0
2025-05-09 14:30:00,148.17,148.38,148.17,148.29,43512.0,148.0934,148.3033,148.0934,148.2133,43512.0
2025-05-09 15:00:00,148.33,148.56,148.26,148.44,31199.0,148.2533,148.4832,148.1833,148.3632,31199.0
2025-05-09 15:30:00,148.41,148.5,148.22,148.3,68114.0,148.3333,148.4232,148.1434,148.2233,68114.0
2025-05-12 09:30:00,154.55,154.79,153.11,153.59,107435.0,154.4701,154.71,153.0308,153.5106,107435.0
2025-05-12 10:00:00,153.59,154.21,153.28,153.39,34996.0,153.5106,154.1303,153.2007,153.3107,34996.0
2025-05-12 10:30:00,153.37,153.86,153.07,153.63,40866.0,153.2907,153.7804,152.9908,153.5506,40866.0
2025-05-12 11:00:00,153.65,153.9,153.58,153.81,41635.0,153.5705,153.8204,153.5006,153.7305,41635.0
2025-05-12 11:30:00,153.86,154.01,153.68,153.82,26779.0,153.7804,153.9304,153.6005,153.7405,26779.0
2025-05-12 12:00:00,153.8,154.3,153.76,154.19,46783.0,153.7205,154.2202,153.6805,154.1103,46783.0
2025-05-12 12:30:00,154.2,154.72,154.2,154.67,47616.0,154.1203,154.64,154.1203,154.59,47616.0
2025-05-12 13:00:00,154.69,155.09,154.63,154.91,53348.0,154.61,155.0098,154.55,154.8299,53348.0
2025-05-12 13:30:00,154.95,155.15,154.84,155.01,27570.0,154.8699,155.0698,154.7599,154.9298,27570.0
2025-05-12 14:00:00,155.02,155.17,154.83,155.14,21829.0,154.9398,155.0898,154.7499,155.0598,21829.0
2025-05-12 14:30:00,155.15,155.26,154.91,154.91,34613.0,155.0698,155.1797,154.8299,154.8299,34613.0
2025-05-12 15:00:00,154.87,155.13,154.64,154.74,53738.0,154.7899,155.0498,154.56,154.66,53738.0
2025-05-12 15:30:00,154.7,155.3,154.55,155.3,101911.0,154.62,155.2197,154.4701,155.2197,101911.0
2025-05-13 09:30:00,155.94,157.18,155.66,157.09,33227.0,155.8594,157.0987,155.5795,157.0088,33227.0
2025-05-13 10:00:00,157.04,157.94,157.03,157.79,29742.0,156.9588,157.8583,156.9488,157.7084,29742.0
2025-05-13 10:30:00,157.75,158.3,157.57,158.24,48406.0,157.6684,158.2181,157.4885,158.1582,48406.0
2025-05-13 11:00:00,158.22,158.52,158.04,158.48,46722.0,158.1382,158.438,157.9583,158.398,46722.0
2025-05-13 11:30:00,158.38,158.69,158.38,158.53,24042.0,158.2981,158.6079,158.2981,158.448,24042.0
2025-05-13 12:00:00,158.54,158.84,158.3,158.8,53477.0,158.458,158.7579,158.2181,158.7179,53477.0
2025-05-13 12:30:00,158.78,159.14,158.62,158.94,47959.0,158.6979,159.0577,158.538,158.8578,47959.0
2025-05-13 13:00:00,158.97,159.01,158.81,158.88,20465.0,158.8878,158.9278,158.7279,158.7978,20465.0
2025-05-13 13:30:00,158.89,159.12,158.58,158.6,23293.0,158.8078,159.0377,158.498,158.518,23293.0
2025-05-13 14:00:00,158.6,158.74,158.42,158.67,24017.0,158.518,158.6579,158.3381,158.5879,24017.0
2025-05-13 14:30:00,158.65,158.87,158.48,158.87,12974.0,158.568,158.7878,158.398,158.7878,12974.0
2025-05-13 15:00:00,158.87,159.04,158.74,158.93,30592.0,158.7878,158.9578,158.6579,158.8478,30592.0
2025-05-13 15:30:00,158.93,159.08,158.58,158.6,72589.0,158.8478,158.9977,158.498,158.518,72589.0
2025-05-14 09:30:00,159.48,160.43,159.03,159.41,60051.0,159.3975,160.347,158.9478,159.3276,60051.0
2025-05-14 10:00:00,159.52,159.8,159.27,159.79,23919.0,159.4375,159.7174,159.1876,159.7074,23919.0
2025-05-14 10:30:00,159.74,160.04,159.54,159.94,25593.0,159.6574,159.9572,159.4575,159.8573,25593.0
2025-05-14 11:00:00,159.91,160.02,159.41,160.01,37388.0,159.8273,159.9372,159.3276,159.9273,37388.0
2025-05-14 11:30:00,159.96,160.03,159.77,159.97,13807.0,159.8773,159.9472,159.6874,159.8873,13807.0
2025-05-14 12:00:00,159.96,160.11,159.92,160.05,9135.0,159.8773,160.0272,159.8373,159.9672,9135.0
2025-05-14 12:30:00,160.11,160.37,159.87,159.9,23834.0,160.0272,160.2871,159.7873,159.8173,23834.0
2025-05-14 13:00:00,159.91,159.91,159.1,159.32,21000.0,159.8273,159.8273,159.0177,159.2376,21000.0
2025-05-14 13:30:00,159.37,159.86,159.37,159.8,23994.0,159.2876,159.7773,159.2876,159.7174,23994.0
2025-05-14 14:00:00,159.76,159.81,159.52,159.54,32895.0,159.6774,159.7274,159.4375,159.4575,32895.0
2025-05-14 14:30:00,159.68,160.0,159.66,159.77,28370.0,159.5974,159.9173,159.5774,159.6874,28370.0
2025-05-14 15:00:00,159.76,159.86,159.5,159.57,155419.0,159.6774,159.7773,159.4175,159.4875,155419.0
2025-05-14 15:30:00,159.67,160.2,159.52,160.11,85723.0,159.5874,160.1172,159.4375,160.0272,85723.0
2025-05-15 09:30:00,159.08,159.67,158.63,159.0,27622.0,158.9977,159.5874,158.548,158.9178,27622.0
2025-05-15 10:00:00,159.1,159.32,158.74,158.9,20416.0,159.0177,159.2376,158.6579,158.8178,20416.0
2025-05-15 10:30:00,158.85,159.2,158.58,159.2,15336.0,158.7679,159.1177,158.498,159.1177,15336.0
2025-05-15 11:00:00,159.16,159.9,159.15,159.9,24479.0,159.0777,159.8173,159.0677,159.8173,24479.0
2025-05-15 11:30:00,159.85,160.18,159.79,159.98,18145.0,159.7673,160.0972,159.7074,159.8973,18145.0
2025-05-15 12:00:00,159.99,160.21,159.87,159.9,47640.0,159.9073,160.1272,159.7873,159.8173,47640.0
2025-05-15 12:30:00,160.08,160.5,159.99,160.31,22769.0,159.9972,160.417,159.9073,160.2271,22769.0
2025-05-15 13:00:00,160.39,160.7,160.36,160.69,23374.0,160.3071,160.6169,160.2771,160.6069,23374.0
2025-05-15 13:30:00,160.62,160.62,160.12,160.14,19541.0,160.5369,160.5369,160.0372,160.0572,19541.0
2025-05-15 14:00:00,160.09,160.12,159.4,159.7,24979.0,160.0072,160.0372,159.3176,159.6174,24979.0
2025-05-15 14:30:00,159.93,159.95,159.52,159.53,27717.0,159.8473,159.8673,159.4375,159.4475,27717.0
2025-05-15 15:00:00,159.54,159.75,158.79,158.9,47762.0,159.4575,159.6674,158.7079,158.8178,47762.0
2025-05-15 15:30:00,158.95,159.64,158.94,159.64,53720.0,158.8678,159.5574,158.8578,159.5574,53720.0
2025-05-16 09:30:00,160.25,160.25,159.39,159.74,12767.0,160.1671,160.1671,159.3076,159.6574,12767.0
2025-05-16 10:00:00,159.66,159.96,159.44,159.47,85027.0,159.5774,159.8773,159.3575,159.3875,85027.0
2025-05-16 10:30:00,159.5,159.5,158.62,159.16,59628.0,159.4175,159.4175,158.538,159.0777,59628.0
2025-05-16 11:00:00,159.29,159.31,159.08,159.26,24787.0,159.2076,159.2276,158.9977,159.1776,24787.0
2025-05-16 11:30:00,159.43,159.6,159.34,159.35,15712.0,159.3476,159.5175,159.2576,159.2676,15712.0
2025-05-16 12:00:00,159.35,159.62,159.35,159.5,8911.0,159.2676,159.5375,159.2676,159.4175,8911.0
2025-05-16 12:30:00,159.52,159.55,159.38,159.51,11592.0,159.4375,159.4675,159.2976,159.4275,11592.0
2025-05-16 13:00:00,159.4,159.81,159.4,159.78,7746.0,159.3176,159.7274,159.3176,159.6974,7746.0
2025-05-16 13:30:00,159.81,159.93,159.66,159.72,9944.0,159.7274,159.8473,159.5774,159.6374,9944.0
2025-05-16 14:00:00,159.7,159.92,159.62,159.91,6832.0,159.6174,159.8373,159.5375,159.8273,6832.0
2025-05-16 14:30:00,159.9,160.08,159.89,160.0,6632.0,159.8173,159.9972,159.8073,159.9173,6632.0
2025-05-16 15:00:00,160.01,160.2,159.99,160.05,28961.0,159.9273,160.1172,159.9073,159.9672,28961.0
2025-05-16 15:30:00,160.05,160.13,159.76,160.08,59721.0,159.9672,160.0472,159.6774,159.9972,59721.0
2025-05-19 09:30:00,157.73,158.96,157.69,158.86,31906.0,157.6484,158.8778,157.6085,158.7778,31906.0
2025-05-19 10:00:00,158.99,159.63,158.98,159.16,32753.0,158.9078,159.5475,158.8978,159.0777,32753.0
2025-05-19 10:30:00,159.07,159.39,158.89,159.05,17512.0,158.9877,159.3076,158.8078,158.9678,17512.0
2025-05-19 11:00:00,159.1,159.4,159.0,159.1,11739.0,159.0177,159.3176,158.9178,159.0177,11739.0
2025-05-19 11:30:00,159.26,159.7,159.23,159.36,12196.0,159.1776,159.6174,159.1477,159.2776,12196.0
2025-05-19 12:00:00,159.34,159.71,159.33,159.71,35690.0,159.2576,159.6274,159.2476,159.6274,35690.0
2025-05-19 12:30:00,159.68,159.83,159.46,159.82,100331.0,159.5974,159.7473,159.3775,159.7374,100331.0
2025-05-19 13:00:00,159.83,160.19,159.82,160.06,14458.0,159.7473,160.1072,159.7374,159.9772,14458.0
2025-05-19 13:30:00,160.03,160.18,159.91,159.92,52543.0,159.9472,160.0972,159.8273,159.8373,52543.0
2025-05-19 14:00:00,159.91,159.93,159.52,159.63,15386.0,159.8273,159.8473,159.4375,159.5475,15386.0
2025-05-19 14:30:00,159.57,159.85,159.54,159.83,18144.0,159.4875,159.7673,159.4575,159.7473,18144.0
2025-05-19 15:00:00,159.81,159.85,159.44,159.51,36564.0,159.7274,159.7673,159.3575,159.4275,36564.0
2025-05-19 15:30:00,159.56,159.95,159.5,159.91,61680.0,159.4775,159.8673,159.4175,159.8273,61680.0
2025-05-20 09:30:00,158.84,159.07,158.36,158.53,77816.0,158.7579,158.9877,158.2781,158.448,77816.0
2025-05-20 10:00:00,158.58,158.95,158.4,158.73,122824.0,158.498,158.8678,158.3181,158.6479,122824.0
2025-05-20 10:30:00,158.76,159.24,158.67,158.98,70524.0,158.6779,159.1577,158.5879,158.8978,70524.0
2025-05-20 11:00:00,158.78,159.07,158.77,159.06,91587.0,158.6979,158.9877,158.6879,158.9777,91587.0
2025-05-20 11:30:00,159.06,159.22,158.85,159.15,422046.0,158.9777,159.1377,158.7679,159.0677,422046.0
2025-05-20 12:00:00,159.16,159.23,158.92,159.13,186979.0,159.0777,159.1477,158.8378,159.0477,186979.0
2025-05-20 12:30:00,159.17,159.44,159.15,159.27,208418.0,159.0877,159.3575,159.0677,159.1876,208418.0
2025-05-20 13:00:00,159.3,159.42,159.18,159.28,158393.0,159.2176,159.3376,159.0977,159.1976,158393.0
2025-05-20 13:30:00,159.28,159.29,158.93,159.03,212122.0,159.1976,159.2076,158.8478,158.9478,212122.0
2025-05-20 14:00:00,159.06,159.1,158.26,158.35,293413.0,158.9777,159.0177,158.1782,158.2681,293413.0
2025-05-20 14:30:00,158.34,158.65,158.3,158.41,180903.0,158.2581,158.568,158.2181,158.3281,180903.0
2025-05-20 15:00:00,158.41,158.79,158.09,158.7,336736.0,158.3281,158.7079,158.0082,158.6179,336736.0
2025-05-20 15:30:00,158.72,159.29,158.72,159.26,395301.0,158.6379,159.2076,158.6379,159.1776,395301.0
2025-05-21 09:30:00,157.9,159.07,157.9,158.78,91327.0,157.8183,158.9877,157.8183,158.6979,91327.0
2025-05-21 10:00:00,158.81,159.14,158.7,158.81,193972.0,158.7279,159.0577,158.6179,158.7279,193972.0
2025-05-21 10:30:00,158.91,159.23,158.74,159.22,27294.0,158.8278,159.1477,158.6579,159.1377,27294.0
2025-05-21 11:00:00,159.35,159.98,159.26,159.89,144969.0,159.2676,159.8973,159.1776,159.8073,144969.0
2025-05-21 11:30:00,159.89,160.17,159.75,160.0,50993.0,159.8073,160.0872,159.6674,159.9173,50993.0
2025-05-21 12:00:00,160.01,160.32,159.99,160.13,66991.0,159.9273,160.2371,159.9073,160.0472,66991.0
2025-05-21 12:30:00,160.11,160.36,159.91,159.91,63384.0,160.0272,160.2771,159.8273,159.8273,63384.0
2025-05-21 13:00:00,159.9,159.96,157.24,157.25,103923.0,159.8173,159.8773,157.1587,157.1687,103923.0
2025-05-21 13:30:00,157.2,158.27,156.97,157.79,44492.0,157.1187,158.1882,156.8888,157.7084,44492.0
2025-05-21 14:00:00,157.87,157.92,157.12,157.51,48621.0,157.7884,157.8383,157.0387,157.4285,48621.0
2025-05-21 14:30:00,157.54,157.77,156.99,157.05,31933.0,157.4585,157.6884,156.9088,156.9688,31933.0
2025-05-21 15:00:00,157.1,157.31,156.02,156.23,80604.0,157.0188,157.2287,155.9393,156.1492,80604.0
2025-05-21 15:30:00,156.29,157.29,156.29,156.71,91903.0,156.2092,157.2087,156.2092,156.629,91903.0
2025-05-22 09:30:00,156.86,158.17,156.66,158.16,129878.0,156.7789,158.0882,156.579,158.0782,129878.0
2025-05-22 10:00:00,158.16,158.56,157.5,157.7,56811.0,158.0782,158.478,157.4186,157.6184,56811.0
2025-05-22 10:30:00,157.63,157.85,157.17,157.34,22847.0,157.5485,157.7684,157.0887,157.2586,22847.0
2025-05-22 11:00:00,157.7,157.91,157.44,157.49,15204.0,157.6184,157.8283,157.3586,157.4086,15204.0
2025-05-22 11:30:00,157.4,157.93,157.39,157.77,11611.0,157.3186,157.8483,157.3086,157.6884,11611.0
2025-05-22 12:00:00,157.83,158.15,157.71,157.83,16177.0,157.7484,158.0682,157.6284,157.7484,16177.0
2025-05-22 12:30:00,157.83,157.83,157.4,157.44,14050.0,157.7484,157.7484,157.3186,157.3586,14050.0
2025-05-22 13:00:00,157.47,157.82,157.3,157.76,76638.0,157.3886,157.7384,157.2187,157.6784,76638.0
2025-05-22 13:30:00,157.75,158.0,157.62,157.87,11522.0,157.6684,157.9183,157.5385,157.7884,11522.0
2025-05-22 14:00:00,157.9,158.01,157.75,157.84,16378.0,157.8183,157.9283,157.6684,157.7584,16378.0
2025-05-22 14:30:00,157.8,158.1,157.75,158.09,14750.0,157.7184,158.0182,157.6684,158.0082,14750.0
2025-05-22 15:00:00,158.05,158.28,157.93,158.18,31613.0,157.9683,158.1981,157.8483,158.0982,31613.0
2025-05-22 15:30:00,158.14,158.15,156.96,157.02,75330.0,158.0582,158.0682,156.8788,156.9388,75330.0
2025-05-23 09:30:00,154.14,155.25,154.01,154.69,110626.0,154.0603,155.1697,153.9304,154.61,110626.0
2025-05-23 10:00:00,154.76,155.53,154.6,155.14,96314.0,154.68,155.4496,154.5201,155.0598,96314.0
2025-05-23 10:30:00,155.19,155.45,154.91,154.92,22322.0,155.1097,155.3696,154.8299,154.8399,22322.0
2025-05-23 11:00:00,155.02,155.18,154.66,155.06,32870.0,154.9398,155.0998,154.58,154.9798,32870.0
2025-05-23 11:30:00,155.23,155.51,154.89,154.9,45462.0,155.1497,155.4296,154.8099,154.8199,45462.0
2025-05-23 12:00:00,154.92,155.21,154.82,155.21,40496.0,154.8399,155.1297,154.7399,155.1297,40496.0
2025-05-23 12:30:00,155.04,155.4,154.86,155.21,18562.0,154.9598,155.3196,154.7799,155.1297,18562.0
2025-05-23 13:00:00,155.19,155.94,155.17,155.92,23214.0,155.1097,155.8594,155.0898,155.8394,23214.0
2025-05-23 13:30:00,155.83,156.0,155.55,155.88,33406.0,155.7494,155.9193,155.4696,155.7994,33406.0
2025-05-23 14:00:00,155.84,156.14,155.52,155.72,50254.0,155.7594,156.0593,155.4396,155.6395,50254.0
2025-05-23 14:30:00,155.77,155.91,155.55,155.67,35128.0,155.6894,155.8294,155.4696,155.5895,35128.0
2025-05-23 15:00:00,155.65,155.96,155.28,155.41,21585.0,155.5695,155.8793,155.1997,155.3296,21585.0
2025-05-23 15:30:00,155.36,155.72,155.0,155.1,91693.0,155.2797,155.6395,154.9198,155.0198,91693.0
2025-05-27 09:30:00,157.61,157.81,157.08,157.79,60206.0,157.5285,157.7284,156.9988,157.7084,60206.0
2025-05-27 10:00:00,157.81,158.42,157.81,158.36,66630.0,157.7284,158.3381,157.7284,158.2781,66630.0
2025-05-27 10:30:00,158.4,158.46,158.15,158.17,62903.0,158.3181,158.3781,158.0682,158.0882,62903.0
2025-05-27 11:00:00,158.17,158.57,158.17,158.54,24870.0,158.0882,158.488,158.0882,158.458,24870.0
2025-05-27 11:30:00,158.52,158.62,158.27,158.54,18502.0,158.438,158.538,158.1882,158.458,18502.0
2025-05-27 12:00:00,158.55,158.76,158.54,158.65,43664.0,158.468,158.6779,158.458,158.568,43664.0
2025-05-27 12:30:00,158.65,159.0,158.62,158.71,25003.0,158.568,158.9178,158.538,158.6279,25003.0
2025-05-27 13:00:00,158.72,158.99,158.72,158.97,59316.0,158.6379,158.9078,158.6379,158.8878,59316.0
2025-05-27 13:30:00,158.93,159.12,158.85,159.11,21419.0,158.8478,159.0377,158.7679,159.0277,21419.0
2025-05-27 14:00:00,159.1,159.17,158.87,158.96,16639.0,159.0177,159.0877,158.7878,158.8778,16639.0
2025-05-27 14:30:00,158.96,158.99,158.79,158.87,52834.0,158.8778,158.9078,158.7079,158.7878,52834.0
2025-05-27 15:00:00,158.85,158.92,158.72,158.78,24401.0,158.7679,158.8378,158.6379,158.6979,24401.0
2025-05-27 15:30:00,158.74,159.0,158.55,158.99,54278.0,158.6579,158.9178,158.468,158.9078,54278.0
2025-05-28 09:30:00,159.24,159.86,158.91,159.07,18901.0,159.1577,159.7773,158.8278,158.9877,18901.0
2025-05-28 10:00:00,158.93,159.12,158.81,158.87,16498.0,158.8478,159.0377,158.7279,158.7878,16498.0
2025-05-28 10:30:00,158.85,158.89,158.61,158.65,37569.0,158.7679,158.8078,158.528,158.568,37569.0
2025-05-28 11:00:00,158.63,159.07,158.62,158.94,13365.0,158.548,158.9877,158.538,158.8578,13365.0
2025-05-28 11:30:00,158.9,159.01,158.72,158.73,25145.0,158.8178,158.9278,158.6379,158.6479,25145.0
2025-05-28 12:00:00,158.76,159.12,158.76,159.06,16655.0,158.6779,159.0377,158.6779,158.9777,16655.0
2025-05-28 12:30:00,159.07,159.14,158.86,158.96,7863.0,158.9877,159.0577,158.7778,158.8778,7863.0
2025-05-28 13:00:00,158.95,159.18,158.91,159.11,15498.0,158.8678,159.0977,158.8278,159.0277,15498.0
2025-05-28 13:30:00,159.12,159.12,158.95,159.06,21342.0,159.0377,159.0377,158.8678,158.9777,21342.0
2025-05-28 14:00:00,159.12,159.43,159.12,159.25,12215.0,159.0377,159.3476,159.0377,159.1676,12215.0
2025-05-28 14:30:00,159.27,159.4,158.72,159.22,61231.0,159.1876,159.3176,158.6379,159.1377,61231.0
2025-05-28 15:00:00,159.2,159.58,158.98,159.05,46650.0,159.1177,159.4975,158.8978,158.9678,46650.0
2025-05-28 15:30:00,159.03,159.04,158.11,158.31,51512.0,158.9478,158.9578,158.0282,158.2281,51512.0
2025-05-29 09:30:00,160.86,161.14,159.32,159.55,34268.0,160.7768,161.0567,159.2376,159.4675,34268.0
2025-05-29 10:00:00,159.52,159.7,158.31,158.94,45992.0,159.4375,159.6174,158.2281,158.8578,45992.0
2025-05-29 10:30:00,158.87,159.58,158.79,159.58,20012.0,158.7878,159.4975,158.7079,159.4975,20012.0
2025-05-29 11:00:00,159.56,159.58,159.05,159.43,22946.0,159.4775,159.4975,158.9678,159.3476,22946.0
2025-05-29 11:30:00,159.41,159.41,158.21,158.22,16876.0,159.3276,159.3276,158.1282,158.1382,16876.0
2025-05-29 12:00:00,158.28,158.92,157.92,158.9,45278.0,158.1981,158.8378,157.8383,158.8178,45278.0
2025-05-29 12:30:00,158.84,159.15,158.81,159.12,23771.0,158.7579,159.0677,158.7279,159.0377,23771.0
2025-05-29 13:00:00,159.13,159.26,158.61,158.64,11167.0,159.0477,159.1776,158.528,158.558,11167.0
2025-05-29 13:30:00,158.63,158.8,158.26,158.32,45259.0,158.548,158.7179,158.1782,158.2381,45259.0
2025-05-29 14:00:00,158.43,158.63,157.98,158.07,50842.0,158.3481,158.548,157.8983,157.9883,50842.0
2025-05-29 14:30:00,158.08,158.58,158.07,158.25,30593.0,157.9983,158.498,157.9883,158.1682,30593.0
2025-05-29 15:00:00,158.26,158.54,158.07,158.33,58799.0,158.1782,158.458,157.9883,158.2481,58799.0
2025-05-29 15:30:00,158.41,158.89,158.32,158.7,56619.0,158.3281,158.8078,158.2381,158.6179,56619.0
2025-05-30 09:30:00,158.56,158.65,156.95,157.09,87445.0,158.478,158.568,156.8688,157.0088,87445.0
2025-05-30 10:00:00,157.08,158.17,157.08,158.17,37526.0,156.9988,158.0882,156.9988,158.0882,37526.0
2025-05-30 10:30:00,158.07,158.3,157.88,157.91,15345.0,157.9883,158.2181,157.7984,157.8283,15345.0
2025-05-30 11:00:00,158.06,158.11,157.6,158.06,30402.0,157.9783,158.0282,157.5185,157.9783,30402.0
2025-05-30 11:30:00,158.01,158.09,157.3,157.65,59172.0,157.9283,158.0082,157.2187,157.5685,59172.0
2025-05-30 12:00:00,157.55,157.67,156.31,156.32,75797.0,157.4685,157.5885,156.2292,156.2392,75797.0
2025-05-30 12:30:00,156.2,156.36,155.67,155.91,80663.0,156.1192,156.2791,155.5895,155.8294,80663.0
2025-05-30 13:00:00,155.86,156.66,155.81,156.43,55497.0,155.7794,156.579,155.7294,156.3491,55497.0
2025-05-30 13:30:00,156.47,156.72,156.35,156.42,77974.0,156.3891,156.639,156.2691,156.3391,77974.0
2025-05-30 14:00:00,156.47,157.42,156.44,157.28,78166.0,156.3891,157.3386,156.3591,157.1987,78166.0
2025-05-30 14:30:00,157.31,157.48,157.18,157.48,25194.0,157.2287,157.3986,157.0987,157.3986,25194.0
2025-05-30 15:00:00,157.45,158.28,157.45,158.2,45801.0,157.3686,158.1981,157.3686,158.1182,45801.0
2025-05-30 15:30:00,158.19,158.73,157.83,158.22,123899.0,158.1082,158.6479,157.7484,158.1382,123899.0
2025-06-02 09:30:00,157.86,159.2,157.81,158.12,282509.0,157.7784,159.1177,157.7284,158.0382,282509.0
2025-06-02 10:00:00,158.01,158.57,157.63,158.53,98470.0,157.9283,158.488,157.5485,158.448,98470.0
2025-06-02 10:30:00,158.53,158.83,158.35,158.61,39828.0,158.448,158.7479,158.2681,158.528,39828.0
2025-06-02 11:00:00,158.73,158.84,158.37,158.49,44099.0,158.6479,158.7579,158.2881,158.408,44099.0
2025-06-02 11:30:00,158.47,159.0,158.38,158.99,322962.0,158.3881,158.9178,158.2981,158.9078,322962.0
2025-06-02 12:00:00,158.98,159.03,158.77,158.86,9011.0,158.8978,158.9478,158.6879,158.7778,9011.0
2025-06-02 12:30:00,158.9,159.14,158.75,159.14,36698.0,158.8178,159.0577,158.6679,159.0577,36698.0
2025-06-02 13:00:00,159.13,159.33,159.12,159.18,12581.0,159.0477,159.2476,159.0377,159.0977,12581.0
2025-06-02 13:30:00,159.19,159.26,159.01,159.19,12443.0,159.1077,159.1776,158.9278,159.1077,12443.0
2025-06-02 14:00:00,159.17,159.66,158.99,159.66,23058.0,159.0877,159.5774,158.9078,159.5774,23058.0
2025-06-02 14:30:00,159.63,159.76,159.52,159.66,14228.0,159.5475,159.6774,159.4375,159.5774,14228.0
2025-06-02 15:00:00,159.72,159.76,159.52,159.69,29076.0,159.6374,159.6774,159.4375,159.6074,29076.0
2025-06-02 15:30:00,159.67,159.7,159.38,159.64,76814.0,159.5874,159.6174,159.2976,159.5574,76814.0
2025-06-03 09:30:00,160.0,160.52,159.6,160.46,39570.0,159.9173,160.437,159.5175,160.377,39570.0
2025-06-03 10:00:00,160.55,160.86,160.23,160.76,47636.0,160.467,160.7768,160.1471,160.6769,47636.0
2025-06-03 10:30:00,160.68,161.14,160.43,161.14,19398.0,160.5969,161.0567,160.347,161.0567,19398.0
2025-06-03 11:00:00,161.15,161.3,161.07,161.19,41677.0,161.0667,161.2166,160.9867,161.1066,41677.0
2025-06-03 11:30:00,161.19,161.29,160.99,161.26,23968.0,161.1066,161.2066,160.9067,161.1766,23968.0
2025-06-03 12:00:00,161.26,161.48,161.22,161.47,16345.0,161.1766,161.3965,161.1366,161.3865,16345.0
2025-06-03 12:30:00,161.54,161.78,161.53,161.69,16089.0,161.4565,161.6963,161.4465,161.6064,16089.0
2025-06-03 13:00:00,161.64,161.73,161.57,161.62,15787.0,161.5564,161.6464,161.4864,161.5364,15787.0
2025-06-03 13:30:00,161.62,161.65,161.42,161.43,18058.0,161.5364,161.5664,161.3365,161.3465,18058.0
2025-06-03 14:00:00,161.43,161.43,160.83,161.39,30139.0,161.3465,161.3465,160.7468,161.3065,30139.0
2025-06-03 14:30:00,161.38,161.63,161.31,161.63,28344.0,161.2965,161.5464,161.2266,161.5464,28344.0
2025-06-03 15:00:00,161.65,161.68,161.47,161.68,38929.0,161.5664,161.5964,161.3865,161.5964,38929.0
2025-06-03 15:30:00,161.64,161.78,161.31,161.64,50655.0,161.5564,161.6963,161.2266,161.5564,50655.0
2025-06-04 09:30:00,161.99,162.56,161.91,162.3,75315.0,161.9062,162.4759,161.8263,162.2161,75315.0
2025-06-04 10:00:00,162.17,162.25,161.38,162.23,50882.0,162.0861,162.1661,161.2965,162.1461,50882.0
2025-06-04 10:30:00,162.28,162.45,161.95,162.3,26956.0,162.1961,162.366,161.8663,162.2161,26956.0
2025-06-04 11:00:00,162.37,162.53,162.36,162.46,12773.0,162.286,162.446,162.276,162.376,12773.0
2025-06-04 11:30:00,162.24,162.43,162.04,162.11,16721.0,162.1561,162.346,161.9562,162.0262,16721.0
2025-06-04 12:00:00,162.1,162.1,161.75,161.88,8083.0,162.0162,162.0162,161.6664,161.7963,8083.0
2025-06-04 12:30:00,161.82,162.01,161.7,161.98,6820.0,161.7363,161.9262,161.6164,161.8962,6820.0
2025-06-04 13:00:00,162.05,162.25,162.05,162.22,62205.0,161.9662,162.1661,161.9662,162.1361,62205.0
2025-06-04 13:30:00,162.19,162.31,162.02,162.27,12232.0,162.1061,162.2261,161.9362,162.1861,12232.0
2025-06-04 14:00:00,162.34,162.41,162.29,162.31,7713.0,162.256,162.326,162.2061,162.2261,7713.0
2025-06-04 14:30:00,162.47,162.47,162.28,162.35,16678.0,162.386,162.386,162.1961,162.266,16678.0
2025-06-04 15:00:00,162.34,162.47,162.32,162.37,41968.0,162.256,162.386,162.2361,162.286,41968.0
2025-06-04 15:30:00,162.38,162.42,162.1,162.27,60493.0,162.296,162.336,162.0162,162.1861,60493.0
2025-06-05 09:30:00,162.86,163.27,162.14,162.23,77530.0,162.7758,163.1856,162.0562,162.1461,77530.0
2025-06-05 10:00:00,162.23,163.09,162.23,163.06,40776.0,162.1461,163.0057,162.1461,162.9757,40776.0
2025-06-05 10:30:00,163.01,163.57,162.28,163.51,66605.0,162.9257,163.4854,162.1961,163.4254,66605.0
2025-06-05 11:00:00,163.49,164.04,163.36,163.99,22913.0,163.4055,163.9552,163.2755,163.9052,22913.0
2025-06-05 11:30:00,164.02,164.22,163.9,164.17,167092.0,163.9352,164.1351,163.8152,164.0851,167092.0
2025-06-05 12:00:00,164.1,164.16,163.33,163.72,38873.0,164.0151,164.0751,163.2455,163.6353,38873.0
2025-06-05 12:30:00,163.68,163.71,162.2,162.48,23742.0,163.5954,163.6253,162.1161,162.396,23742.0
2025-06-05 13:00:00,162.17,163.09,162.12,162.98,17566.0,162.0861,163.0057,162.0362,162.8957,17566.0
2025-06-05 13:30:00,162.99,163.09,162.67,162.73,15313.0,162.9057,163.0057,162.5859,162.6458,15313.0
2025-06-05 14:00:00,162.71,162.73,161.87,162.66,34457.0,162.6259,162.6458,161.7863,162.5759,34457.0
2025-06-05 14:30:00,162.65,162.91,162.52,162.58,68989.0,162.5659,162.8258,162.436,162.4959,68989.0
2025-06-05 15:00:00,162.57,162.63,161.13,161.63,40159.0,162.4859,162.5459,161.0467,161.5464,40159.0
2025-06-05 15:30:00,161.65,162.35,161.6,161.83,73158.0,161.5664,162.266,161.5164,161.7463,73158.0
2025-06-06 09:30:00,163.36,164.12,163.34,163.88,55413.0,163.2755,164.0351,163.2555,163.7953,55413.0
2025-06-06 10:00:00,163.93,164.01,163.46,163.57,48738.0,163.8452,163.9252,163.3755,163.4854,48738.0
2025-06-06 10:30:00,163.56,164.05,163.41,163.91,19067.0,163.4754,163.9652,163.3255,163.8252,19067.0
2025-06-06 11:00:00,163.85,164.17,163.25,163.57,55072.0,163.7653,164.0851,163.1656,163.4854,55072.0
2025-06-06 11:30:00,163.59,163.86,163.46,163.73,13012.0,163.5054,163.7753,163.3755,163.6453,13012.0
2025-06-06 12:00:00,163.72,163.94,163.5,163.55,11181.0,163.6353,163.8552,163.4154,163.4654,11181.0
2025-06-06 12:30:00,163.52,163.57,163.01,163.24,15225.0,163.4354,163.4854,162.9257,163.1556,15225.0
2025-06-06 13:00:00,163.28,163.64,163.15,163.54,8133.0,163.1956,163.5554,163.0656,163.4554,8133.0
2025-06-06 13:30:00,163.59,163.83,163.58,163.81,6966.0,163.5054,163.7453,163.4954,163.7253,6966.0
2025-06-06 14:00:00,163.82,164.11,163.82,163.94,35686.0,163.7353,164.0251,163.7353,163.8552,35686.0
2025-06-06 14:30:00,164.0,164.19,163.83,163.94,19978.0,163.9152,164.1051,163.7453,163.8552,19978.0
2025-06-06 15:00:00,163.86,163.93,163.63,163.72,13806.0,163.7753,163.8452,163.5454,163.6353,13806.0
2025-06-06 15:30:00,163.7,163.79,163.48,163.51,50805.0,163.6153,163.7053,163.3955,163.4254,50805.0
2025-06-09 09:30:00,164.13,164.59,163.93,164.35,52497.0,164.0451,164.5049,163.8452,164.265,52497.0
2025-06-09 10:00:00,164.37,165.0,164.37,164.93,45078.0,164.285,164.9147,164.285,164.8447,45078.0
2025-06-09 10:30:00,164.95,165.21,164.62,164.75,55866.0,164.8647,165.1246,164.5349,164.6648,55866.0
2025-06-09 11:00:00,164.76,165.02,164.42,164.42,20005.0,164.6748,164.9347,164.335,164.335,20005.0
2025-06-09 11:30:00,164.55,164.58,164.34,164.5,21359.0,164.4649,164.4949,164.255,164.4149,21359.0
2025-06-09 12:00:00,164.48,164.56,164.23,164.28,14960.0,164.3949,164.4749,164.1451,164.195,14960.0
2025-06-09 12:30:00,164.3,164.77,164.3,164.72,12006.0,164.215,164.6848,164.215,164.6348,12006.0
2025-06-09 13:00:00,164.72,164.82,164.25,164.39,21263.0,164.6348,164.7348,164.1651,164.305,21263.0
2025-06-09 13:30:00,164.28,164.57,164.28,164.5,36832.0,164.195,164.4849,164.195,164.4149,36832.0
2025-06-09 14:00:00,164.5,164.59,164.42,164.48,15416.0,164.4149,164.5049,164.335,164.3949,15416.0
2025-06-09 14:30:00,164.46,164.58,164.28,164.54,20735.0,164.375,164.4949,164.195,164.4549,20735.0
2025-06-09 15:00:00,164.53,164.57,164.4,164.47,34380.0,164.4449,164.4849,164.315,164.3849,34380.0
2025-06-09 15:30:00,164.47,164.48,164.09,164.11,101281.0,164.3849,164.3949,164.0051,164.0251,101281.0
2025-06-10 09:30:00,164.11,164.6,164.06,164.34,158554.0,164.0251,164.5149,163.9752,164.255,158554.0
2025-06-10 10:00:00,164.33,164.74,164.32,164.6,20344.0,164.245,164.6548,164.235,164.5149,20344.0
2025-06-10 10:30:00,164.66,164.72,164.38,164.4,18022.0,164.5748,164.6348,164.295,164.315,18022.0
2025-06-10 11:00:00,164.38,164.62,164.37,164.4,108892.0,164.295,164.5349,164.285,164.315,108892.0
2025-06-10 11:30:00,164.36,164.48,163.51,164.41,56175.0,164.275,164.3949,163.4254,164.325,56175.0
2025-06-10 12:00:00,164.45,164.72,164.44,164.67,22664.0,164.365,164.6348,164.355,164.5848,22664.0
2025-06-10 12:30:00,164.67,164.76,164.57,164.71,6497.0,164.5848,164.6748,164.4849,164.6248,6497.0
2025-06-10 13:00:00,164.74,164.86,164.5,164.5,17245.0,164.6548,164.7747,164.4149,164.4149,17245.0
2025-06-10 13:30:00,164.47,164.48,164.23,164.27,10871.0,164.3849,164.3949,164.1451,164.1851,10871.0
2025-06-10 14:00:00,164.16,164.39,163.97,164.3,18468.0,164.0751,164.305,163.8852,164.215,18468.0
2025-06-10 14:30:00,164.36,165.04,164.36,164.94,22960.0,164.275,164.9547,164.275,164.8547,22960.0
2025-06-10 15:00:00,164.97,165.24,164.82,165.0,30876.0,164.8847,165.1545,164.7348,164.9147,30876.0
2025-06-10 15:30:00,164.98,165.02,164.61,165.02,85924.0,164.8947,164.9347,164.5249,164.9347,85924.0
2025-06-11 09:30:00,165.34,165.5,164.75,165.24,144423.0,165.2545,165.4144,164.6648,165.1545,144423.0
2025-06-11 10:00:00,165.33,165.82,165.16,165.8,40176.0,165.2445,165.7342,165.0746,165.7143,40176.0
2025-06-11 10:30:00,165.78,165.97,165.69,165.95,17172.0,165.6943,165.8842,165.6043,165.8642,17172.0
2025-06-11 11:00:00,165.96,166.02,165.36,165.48,16794.0,165.8742,165.9341,165.2745,165.3944,16794.0
2025-06-11 11:30:00,165.57,165.64,165.28,165.34,12554.0,165.4844,165.5543,165.1945,165.2545,12554.0
2025-06-11 12:00:00,165.34,165.35,164.5,165.03,21112.0,165.2545,165.2645,164.4149,164.9447,21112.0
2025-06-11 12:30:00,165.14,165.2,164.95,165.17,6427.0,165.0546,165.1146,164.8647,165.0846,6427.0
2025-06-11 13:00:00,165.14,165.47,165.12,165.42,9052.0,165.0546,165.3844,165.0346,165.3345,9052.0
2025-06-11 13:30:00,165.36,165.4,164.67,164.68,10082.0,165.2745,165.3145,164.5848,164.5948,10082.0
2025-06-11 14:00:00,164.65,164.65,163.72,164.13,32445.0,164.5649,164.5649,163.6353,164.0451,32445.0
2025-06-11 14:30:00,164.02,164.6,163.89,164.2,22055.0,163.9352,164.5149,163.8052,164.1151,22055.0
2025-06-11 15:00:00,164.17,164.35,163.95,164.14,76445.0,164.0851,164.265,163.8652,164.0551,76445.0
2025-06-11 15:30:00,164.21,164.46,163.98,164.43,56115.0,164.1251,164.375,163.8952,164.345,56115.0
2025-06-12 09:30:00,164.33,165.08,164.17,164.75,54851.0,164.245,164.9946,164.0851,164.6648,54851.0
2025-06-12 10:00:00,164.81,165.49,164.68,165.41,231012.0,164.7248,165.4044,164.5948,165.3245,231012.0
2025-06-12 10:30:00,165.44,165.73,165.37,165.58,16642.0,165.3544,165.6443,165.2845,165.4944,16642.0
2025-06-12 11:00:00,165.65,165.9,165.22,165.32,33753.0,165.5643,165.8142,165.1346,165.2345,33753.0
2025-06-12 11:30:00,165.44,165.55,165.31,165.52,36991.0,165.3544,165.4644,165.2245,165.4344,36991.0
2025-06-12 12:00:00,165.5,165.93,165.39,165.92,40847.0,165.4144,165.8442,165.3045,165.8342,40847.0
2025-06-12 12:30:00,165.84,166.04,165.56,165.7,160853.0,165.7542,165.9541,165.4744,165.6143,160853.0
2025-06-12 13:00:00,165.69,165.96,165.69,165.86,17500.0,165.6043,165.8742,165.6043,165.7742,17500.0
2025-06-12 13:30:00,165.91,165.99,165.71,165.72,11160.0,165.8242,165.9042,165.6243,165.6343,11160.0
2025-06-12 14:00:00,165.69,165.86,165.4,165.53,33248.0,165.6043,165.7742,165.3145,165.4444,33248.0
2025-06-12 14:30:00,165.53,165.66,165.38,165.66,12062.0,165.4444,165.5743,165.2945,165.5743,12062.0
2025-06-12 15:00:00,165.68,165.8,165.62,165.67,14228.0,165.5943,165.7143,165.5344,165.5843,14228.0
2025-06-12 15:30:00,165.52,165.7,165.33,165.7,56184.0,165.4344,165.6143,165.2445,165.6143,56184.0
2025-06-13 09:30:00,163.8,164.56,163.8,163.9,110620.0,163.7153,164.4749,163.7153,163.8152,110620.0
2025-06-13 10:00:00,164.08,164.33,163.01,163.03,96806.0,163.9951,164.245,162.9257,162.9457,96806.0
2025-06-13 10:30:00,163.06,164.31,163.06,164.14,28213.0,162.9757,164.225,162.9757,164.0551,28213.0
2025-06-13 11:00:00,164.09,164.56,164.08,164.51,27896.0,164.0051,164.4749,163.9951,164.4249,27896.0
2025-06-13 11:30:00,164.57,164.92,164.45,164.84,23104.0,164.4849,164.8347,164.365,164.7548,23104.0
2025-06-13 12:00:00,164.82,165.05,164.67,164.67,7864.0,164.7348,164.9646,164.5848,164.5848,7864.0
2025-06-13 12:30:00,164.72,164.86,164.55,164.77,12246.0,164.6348,164.7747,164.4649,164.6848,12246.0
2025-06-13 13:00:00,164.78,164.78,164.09,164.37,30739.0,164.6948,164.6948,164.0051,164.285,30739.0
2025-06-13 13:30:00,164.36,164.41,164.13,164.27,8012.0,164.275,164.325,164.0451,164.1851,8012.0
2025-06-13 14:00:00,164.38,164.39,163.39,163.39,41198.0,164.295,164.305,163.3055,163.3055,41198.0
2025-06-13 14:30:00,163.33,163.45,162.8,163.34,120191.0,163.2455,163.3655,162.7158,163.2555,120191.0
2025-06-13 15:00:00,163.44,163.56,163.06,163.2,26180.0,163.3555,163.4754,162.9757,163.1156,26180.0
2025-06-13 15:30:00,163.16,163.5,162.98,163.32,81190.0,163.0756,163.4154,162.8957,163.2355,81190.0
2025-06-16 09:30:00,164.28,165.74,164.28,165.62,124158.0,164.28,165.74,164.28,165.62,124158.0
2025-06-16 10:00:00,165.65,165.97,165.51,165.94,248767.0,165.65,165.97,165.51,165.94,248767.0
2025-06-16 10:30:00,165.93,166.1,165.84,165.89,26558.0,165.93,166.1,165.84,165.89,26558.0
2025-06-16 11:00:00,165.99,166.32,165.99,166.01,24193.0,165.99,166.32,165.99,166.01,24193.0
2025-06-16 11:30:00,166.01,166.21,165.89,166.01,48118.0,166.01,166.21,165.89,166.01,48118.0
2025-06-16 12:00:00,166.0,166.26,165.95,166.02,16119.0,166.0,166.26,165.95,166.02,16119.0
2025-06-16 12:30:00,166.02,166.04,165.82,165.96,40590.0,166.02,166.04,165.82,165.96,40590.0
2025-06-16 13:00:00,165.96,166.18,165.91,166.18,8823.0,165.96,166.18,165.91,166.18,8823.0
2025-06-16 13:30:00,166.23,166.29,165.89,165.89,20573.0,166.23,166.29,165.89,165.89,20573.0
2025-06-16 14:00:00,165.96,166.01,165.86,165.9,13353.0,165.96,166.01,165.86,165.9,13353.0
2025-06-16 14:30:00,165.8,165.92,165.59,165.87,15648.0,165.8,165.92,165.59,165.87,15648.0
2025-06-16 15:00:00,165.84,166.0,165.63,165.87,69536.0,165.84,166.0,165.63,165.87,69536.0
2025-06-16 15:30:00,165.88,165.97,165.65,165.93,57182.0,165.88,165.97,165.65,165.93,57182.0
2025-06-17 09:30:00,165.16,165.8,165.11,165.8,61124.0,165.16,165.8,165.11,165.8,61124.0
2025-06-17 10:00:00,165.9,166.17,165.7,165.97,186395.0,165.9,166.17,165.7,165.97,186395.0
2025-06-17 10:30:00,165.97,166.04,165.69,165.71,9983.0,165.97,166.04,165.69,165.71,9983.0
2025-06-17 11:00:00,165.64,166.11,165.64,165.93,48017.0,165.64,166.11,165.64,165.93,48017.0
2025-06-17 11:30:00,165.83,166.07,165.79,165.91,25200.0,165.83,166.07,165.79,165.91,25200.0
2025-06-17 12:00:00,165.92,166.14,165.8,165.97,15220.0,165.92,166.14,165.8,165.97,15220.0
2025-06-17 12:30:00,165.88,166.05,165.27,165.29,40134.0,165.88,166.05,165.27,165.29,40134.0
2025-06-17 13:00:00,165.34,165.55,165.22,165.29,10771.0,165.34,165.55,165.22,165.29,10771.0
2025-06-17 13:30:00,165.19,165.52,164.76,164.93,36707.0,165.19,165.52,164.76,164.93,36707.0
2025-06-17 14:00:00,164.81,165.04,164.64,164.74,63969.0,164.81,165.04,164.64,164.74,63969.0
2025-06-17 14:30:00,164.77,165.05,164.55,165.01,16944.0,164.77,165.05,164.55,165.01,16944.0
2025-06-17 15:00:00,165.07,165.15,164.82,165.09,14382.0,165.07,165.15,164.82,165.09,14382.0
2025-06-17 15:30:00,165.15,165.23,164.85,164.91,86080.0,165.15,165.23,164.85,164.91,86080.0
2025-06-18 09:30:00,165.09,165.54,164.61,165.41,56396.0,165.09,165.54,164.61,165.41,56396.0
2025-06-18 10:00:00,165.34,165.94,165.13,165.91,17751.0,165.34,165.94,165.13,165.91,17751.0
2025-06-18 10:30:00,165.9,166.09,165.71,165.84,39160.0,165.9,166.09,165.71,165.84,39160.0
2025-06-18 11:00:00,165.82,165.88,165.55,165.55,13373.0,165.82,165.88,165.55,165.55,13373.0
2025-06-18 11:30:00,165.56,165.76,165.47,165.47,14086.0,165.56,165.76,165.47,165.47,14086.0
2025-06-18 12:00:00,165.37,165.67,165.37,165.44,7221.0,165.37,165.67,165.37,165.44,7221.0
2025-06-18 12:30:00,165.4,165.63,165.39,165.54,12000.0,165.4,165.63,165.39,165.54,12000.0
2025-06-18 13:00:00,165.47,165.49,165.0,165.0,10119.0,165.47,165.49,165.0,165.0,10119.0
2025-06-18 13:30:00,165.04,165.41,164.72,165.39,27575.0,165.04,165.41,164.72,165.39,27575.0
2025-06-18 14:00:00,165.46,165.74,165.01,165.27,25997.0,165.46,165.74,165.01,165.27,25997.0
2025-06-18 14:30:00,165.24,165.77,164.36,164.64,53981.0,165.24,165.77,164.36,164.64,53981.0
2025-06-18 15:00:00,164.36,165.3,164.3,164.65,74463.0,164.36,165.3,164.3,164.65,74463.0
2025-06-18 15:30:00,164.57,165.33,164.51,165.14,69605.0,164.57,165.33,164.51,165.14,69605.0
2025-06-20 09:30:00,166.01,166.37,165.6,165.62,97895.0,166.01,166.37,165.6,165.62,97895.0
2025-06-20 10:00:00,165.63,165.7,164.58,164.98,113938.0,165.63,165.7,164.58,164.98,113938.0
2025-06-20 10:30:00,164.95,165.24,163.78,163.95,47111.0,164.95,165.24,163.78,163.95,47111.0
2025-06-20 11:00:00,163.78,164.5,163.59,164.41,38062.0,163.78,164.5,163.59,164.41,38062.0
2025-06-20 11:30:00,164.47,164.88,164.3,164.3,22314.0,164.47,164.88,164.3,164.3,22314.0
2025-06-20 12:00:00,164.34,164.65,164.27,164.44,30821.0,164.34,164.65,164.27,164.44,30821.0
2025-06-20 12:30:00,164.46,164.66,164.37,164.53,18475.0,164.46,164.66,164.37,164.53,18475.0
2025-06-20 13:00:00,164.49,164.69,163.8,163.85,55027.0,164.49,164.69,163.8,163.85,55027.0
2025-06-20 13:30:00,163.76,164.16,163.61,164.16,18692.0,163.76,164.16,163.61,164.16,18692.0
2025-06-20 14:00:00,164.23,164.54,164.23,164.48,9703.0,164.23,164.54,164.23,164.48,9703.0
2025-06-20 14:30:00,164.44,164.53,163.94,163.94,10253.0,164.44,164.53,163.94,163.94,10253.0
2025-06-20 15:00:00,163.88,164.16,163.88,163.96,75158.0,163.88,164.16,163.88,163.96,75158.0
2025-06-20 15:30:00,164.06,164.35,163.81,164.25,159166.0,164.06,164.35,163.81,164.25,159166.0